{"ticker": "TIGO", "overview": {"cik": "912958", "ticker": "TIGO", "name": "MILLICOM INTERNATIONAL CELLULAR SA", "industry": "Radiotelephone Communications", "country": "Luxembourg", "sic": "4812", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0000950103-26-012022", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000950103-26-010227", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000950103-26-010226", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000950103-26-010225", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000950103-26-010224", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-078972", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-076832", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000950103-26-008981", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000545", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000950103-26-008468", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0000950103-26-007598", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000295", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0000950103-26-007169", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6K", "accession": "0000950103-26-006285", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0000950103-26-005903", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6K", "accession": "0000950103-26-005756", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0000950103-26-005289", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-036326", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0000950103-26-004704", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-24", "title": "Annual report (foreign)", "accession": "0001628280-26-020831", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004383", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004382", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004381", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004380", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004379", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 8271421.88, "net": -8271421.88, "insiders": 6, "first_date": "2026-05-20", "last_date": "2026-06-11"}, "metrics": {"ticker": "TIGO", "has_prices": true, "as_of": "2026-09-22", "last": 94.38, "prev_close": 95.11, "change": -0.730000000000004, "change_pct": -0.007675323309851792, "session_volume": 437427.0, "vwap_5": 94.85366475042109, "vwap_20": 94.93929059935527, "vwap_60": 94.82102984027028, "vwap_250": 76.04265487041017, "high_52w": 104.31, "low_52w": 45.81, "avg_volume_20": 793145.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-110386", "src": "13DG", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Investissement Sas Atlas", "who_key": "Atlas Investissement SAS", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Atlas Investissement SAS moves to a 49.5% activist stake in TIGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1952901/0001104659-26-110386-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "13DG-0001104659-26-078972", "src": "13DG", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Investissement Sas Atlas", "who_key": "Atlas Investissement SAS", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Atlas Investissement SAS moves to a 49.5% activist stake in TIGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1952901/0001104659-26-078972-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188150}, {"id": "13DG-0001104659-26-076832", "src": "13DG", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Investissement Sas Atlas", "who_key": "Atlas Investissement SAS", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Atlas Investissement SAS moves to a 46.7% activist stake in TIGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1952901/0001104659-26-076832-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0000950103-26-008981", "src": "INSIDERS", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Karim Antonio Lesina", "who_key": "Lesina Karim Antonio", "role": "EVP, CEA Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3824730.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Big sell in TIGO \u2014 A top exec offloads $3.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326008981/0000950103-26-008981-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "0000950103-26-008468", "src": "INSIDERS", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Salvador Escalon", "who_key": "Escalon Salvador", "role": "Chief Legal & Compliance Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4362718.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "An exit at the top? Exec sells $4.4M of TIGO", "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326008468/0000950103-26-008468-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000950103-26-010224", "src": "INSIDERS", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Maria Teresa Arnal", "who_key": "Arnal Maria Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20993.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "A director trims TIGO: $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010224/0000950103-26-010224-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0000950103-26-010225", "src": "INSIDERS", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Bruce Churchill", "who_key": "CHURCHILL BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20993.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Board member offloads $21K of TIGO", "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010225/0000950103-26-010225-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0000950103-26-010226", "src": "INSIDERS", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Justine Dimovic", "who_key": "Dimovic Justine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20993.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "A director trims TIGO: $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010226/0000950103-26-010226-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0000950103-26-010227", "src": "INSIDERS", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "de Vega Blanca Trevino", "who_key": "Trevino de Vega Blanca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20993.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Board member offloads $21K of TIGO", "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010227/0000950103-26-010227-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "13DG-0001104659-26-036326", "src": "13DG", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Investissement Sas Atlas", "who_key": "Atlas Investissement SAS", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Atlas Investissement SAS adjusts its stake in TIGO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1952901/0001104659-26-036326-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-110386", "src": "13DG", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Investissement Sas Atlas", "who_key": "Atlas Investissement SAS", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Atlas Investissement SAS moves to a 49.5% activist stake in TIGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1952901/0001104659-26-110386-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "13DG-0001104659-26-078972", "src": "13DG", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Investissement Sas Atlas", "who_key": "Atlas Investissement SAS", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Atlas Investissement SAS moves to a 49.5% activist stake in TIGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1952901/0001104659-26-078972-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188150}, {"id": "13DG-0001104659-26-076832", "src": "13DG", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Investissement Sas Atlas", "who_key": "Atlas Investissement SAS", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Atlas Investissement SAS moves to a 46.7% activist stake in TIGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1952901/0001104659-26-076832-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198230}, {"id": "13DG-0001104659-26-036326", "src": "13DG", "ticker": "TIGO", "cik": "912958", "company": "MILLICOM INTERNATIONAL CELLULAR SA", "company_raw": "MILLICOM INTERNATIONAL CELLULAR SA", "who": "Investissement Sas Atlas", "who_key": "Atlas Investissement SAS", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Luxembourg", "headline": "Atlas Investissement SAS adjusts its stake in TIGO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1952901/0001104659-26-036326-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Millicom International Cellular S.A. - Common Stock", "new_value": "MILLICOM INTERNATIONAL CELLULAR SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912958", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912958", "applied": 1, "detected_at": "2026-10-28T01:45:34.420231"}]}, "key_people": [{"who": "Salvador Escalon", "who_key": "Escalon Salvador", "role": "Chief Legal & Compliance Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4362718.76, "net": -4362718.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4362718.76, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326008468/0000950103-26-008468-index.htm"}], "latest": {"action": "SELL", "amount": 4362718.76, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326008468/0000950103-26-008468-index.htm"}}, {"who": "Karim Antonio Lesina", "who_key": "Lesina Karim Antonio", "role": "EVP, CEA Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3824730.0, "net": -3824730.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3824730.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326008981/0000950103-26-008981-index.htm"}], "latest": {"action": "SELL", "amount": 3824730.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326008981/0000950103-26-008981-index.htm"}}, {"who": "de Vega Blanca Trevino", "who_key": "Trevino de Vega Blanca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20993.28, "net": -20993.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20993.28, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010227/0000950103-26-010227-index.htm"}], "latest": {"action": "SELL", "amount": 20993.28, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010227/0000950103-26-010227-index.htm"}}, {"who": "Justine Dimovic", "who_key": "Dimovic Justine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20993.28, "net": -20993.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20993.28, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010226/0000950103-26-010226-index.htm"}], "latest": {"action": "SELL", "amount": 20993.28, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010226/0000950103-26-010226-index.htm"}}, {"who": "Bruce Churchill", "who_key": "CHURCHILL BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20993.28, "net": -20993.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20993.28, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010225/0000950103-26-010225-index.htm"}], "latest": {"action": "SELL", "amount": 20993.28, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010225/0000950103-26-010225-index.htm"}}, {"who": "Maria Teresa Arnal", "who_key": "Arnal Maria Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20993.28, "net": -20993.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20993.28, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010224/0000950103-26-010224-index.htm"}], "latest": {"action": "SELL", "amount": 20993.28, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912958/000095010326010224/0000950103-26-010224-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0000950103-26-012022", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000950103-26-010227", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000950103-26-010226", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000950103-26-010225", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000950103-26-010224", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-078972", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-076832", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000950103-26-008981", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000545", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000950103-26-008468", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0000950103-26-007598", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000295", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0000950103-26-007169", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6K", "accession": "0000950103-26-006285", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0000950103-26-005903", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6K", "accession": "0000950103-26-005756", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0000950103-26-005289", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-036326", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0000950103-26-004704", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-24", "title": "Annual report (foreign)", "accession": "0001628280-26-020831", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004383", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004382", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004381", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004380", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004379", "price_sensitive": false}], "performance": {"ticker": "TIGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 53.5, "volume": 2461.0}, {"date": "2016-09-23", "close": 53.03, "volume": 2162.0}, {"date": "2016-09-26", "close": 52.55, "volume": 8670.0}, {"date": "2016-09-27", "close": 51.54, "volume": 25513.0}, {"date": "2016-09-28", "close": 51.8, "volume": 8540.0}, {"date": "2016-09-29", "close": 51.5, "volume": 7078.0}, {"date": "2016-09-30", "close": 52.2, "volume": 9129.0}, {"date": "2016-10-03", "close": 52.07, "volume": 9737.0}, {"date": "2016-10-04", "close": 52.9, "volume": 21856.0}, {"date": "2016-10-05", "close": 52.88, "volume": 8821.0}, {"date": "2016-10-06", "close": 52.04, "volume": 7577.0}, {"date": "2016-10-07", "close": 51.808, "volume": 6493.0}, {"date": "2016-10-10", "close": 51.22, "volume": 7633.0}, {"date": "2016-10-11", "close": 50.278, "volume": 9635.0}, {"date": "2016-10-12", "close": 50.34, "volume": 18066.0}, {"date": "2016-10-13", "close": 49.66, "volume": 12948.0}, {"date": "2016-10-14", "close": 48.98, "volume": 9282.0}, {"date": "2016-10-17", "close": 48.04, "volume": 26291.0}, {"date": "2016-10-18", "close": 48.59, "volume": 4768.0}, {"date": "2016-10-19", "close": 48.09, "volume": 1282.0}, {"date": "2016-10-20", "close": 48.47, "volume": 2876.0}, {"date": "2016-10-21", "close": 47.324, "volume": 6601.0}, {"date": "2016-10-24", "close": 48.01, "volume": 7243.0}, {"date": "2016-10-25", "close": 48.35, "volume": 11452.0}, {"date": "2016-10-26", "close": 45.51, "volume": 15189.0}, {"date": "2016-10-27", "close": 44.08, "volume": 40551.0}, {"date": "2016-10-28", "close": 43.54, "volume": 17775.0}, {"date": "2016-10-31", "close": 43.9809, "volume": 9749.0}, {"date": "2016-11-01", "close": 43.55, "volume": 8903.0}, {"date": "2016-11-02", "close": 42.214, "volume": 16552.0}, {"date": "2016-11-03", "close": 42.23, "volume": 13148.0}, {"date": "2016-11-04", "close": 41.92, "volume": 22614.0}, {"date": "2016-11-07", "close": 43.472, "volume": 18449.0}, {"date": "2016-11-08", "close": 42.02, "volume": 44706.0}, {"date": "2016-11-09", "close": 41.5, "volume": 8634.0}, {"date": "2016-11-10", "close": 40.95, "volume": 24430.0}, {"date": "2016-11-11", "close": 39.85, "volume": 57805.0}, {"date": "2016-11-14", "close": 39.38, "volume": 36479.0}, {"date": "2016-11-15", "close": 39.18, "volume": 50277.0}, {"date": "2016-11-16", "close": 39.95, "volume": 28726.0}, {"date": "2016-11-17", "close": 41.1, "volume": 44232.0}, {"date": "2016-11-18", "close": 41.11, "volume": 56269.0}, {"date": "2016-11-21", "close": 42.1, "volume": 98058.0}, {"date": "2016-11-22", "close": 43.15, "volume": 48520.0}, {"date": "2016-11-23", "close": 43.77, "volume": 104568.0}, {"date": "2016-11-25", "close": 43.258, "volume": 18578.0}, {"date": "2016-11-28", "close": 42.54, "volume": 35488.0}, {"date": "2016-11-29", "close": 42.89, "volume": 18621.0}, {"date": "2016-11-30", "close": 42.196, "volume": 23023.0}, {"date": "2016-12-01", "close": 42.0, "volume": 14000.0}, {"date": "2016-12-02", "close": 41.4, "volume": 23928.0}, {"date": "2016-12-05", "close": 42.0, "volume": 22862.0}, {"date": "2016-12-06", "close": 42.08, "volume": 16858.0}, {"date": "2016-12-07", "close": 42.77, "volume": 21438.0}, {"date": "2016-12-08", "close": 42.8, "volume": 9594.0}, {"date": "2016-12-09", "close": 42.85, "volume": 18583.0}, {"date": "2016-12-12", "close": 42.6, "volume": 17213.0}, {"date": "2016-12-13", "close": 43.4, "volume": 30453.0}, {"date": "2016-12-14", "close": 42.628, "volume": 33374.0}, {"date": "2016-12-15", "close": 42.5, "volume": 12025.0}, {"date": "2016-12-16", "close": 41.54, "volume": 22356.0}, {"date": "2016-12-19", "close": 42.0, "volume": 13507.0}, {"date": "2016-12-20", "close": 42.16, "volume": 5604.0}, {"date": "2016-12-21", "close": 42.53, "volume": 43663.0}, {"date": "2016-12-22", "close": 42.38, "volume": 100289.0}, {"date": "2016-12-23", "close": 43.18, "volume": 21358.0}, {"date": "2016-12-27", "close": 43.2, "volume": 72673.0}, {"date": "2016-12-28", "close": 42.57, "volume": 6095.0}, {"date": "2016-12-29", "close": 42.66, "volume": 24819.0}, {"date": "2016-12-30", "close": 42.35, "volume": 30015.0}, {"date": "2017-01-03", "close": 43.39, "volume": 19778.0}, {"date": "2017-01-04", "close": 44.8, "volume": 9632.0}, {"date": "2017-01-05", "close": 45.232, "volume": 4788.0}, {"date": "2017-01-06", "close": 45.0, "volume": 14834.0}, {"date": "2017-01-09", "close": 46.18, "volume": 7671.0}, {"date": "2017-01-10", "close": 46.96, "volume": 5624.0}, {"date": "2017-01-11", "close": 47.0, "volume": 31847.0}, {"date": "2017-01-12", "close": 47.5, "volume": 4039.0}, {"date": "2017-01-13", "close": 48.4, "volume": 14259.0}, {"date": "2017-01-17", "close": 48.09, "volume": 21238.0}, {"date": "2017-01-18", "close": 47.6, "volume": 7896.0}, {"date": "2017-01-19", "close": 47.76, "volume": 9200.0}, {"date": "2017-01-20", "close": 48.74, "volume": 12734.0}, {"date": "2017-01-23", "close": 48.35, "volume": 13405.0}, {"date": "2017-01-24", "close": 48.204, "volume": 11248.0}, {"date": "2017-01-25", "close": 48.0, "volume": 17478.0}, {"date": "2017-01-26", "close": 48.74, "volume": 8855.0}, {"date": "2017-01-27", "close": 48.13, "volume": 15103.0}, {"date": "2017-01-30", "close": 48.66, "volume": 9460.0}, {"date": "2017-01-31", "close": 49.47, "volume": 4656.0}, {"date": "2017-02-01", "close": 49.254, "volume": 8301.0}, {"date": "2017-02-02", "close": 49.8, "volume": 4682.0}, {"date": "2017-02-03", "close": 49.98, "volume": 40754.0}, {"date": "2017-02-06", "close": 49.1, "volume": 4484.0}, {"date": "2017-02-07", "close": 49.7678, "volume": 6173.0}, {"date": "2017-02-08", "close": 53.1, "volume": 23463.0}, {"date": "2017-02-09", "close": 53.95, "volume": 7372.0}, {"date": "2017-02-10", "close": 53.09, "volume": 6741.0}, {"date": "2017-02-13", "close": 54.0, "volume": 2565.0}, {"date": "2017-02-14", "close": 55.2, "volume": 4321.0}, {"date": "2017-02-15", "close": 54.76, "volume": 8058.0}, {"date": "2017-02-16", "close": 55.23, "volume": 4147.0}, {"date": "2017-02-17", "close": 54.46, "volume": 8987.0}, {"date": "2017-02-21", "close": 55.29, "volume": 9510.0}, {"date": "2017-02-22", "close": 55.05, "volume": 4652.0}, {"date": "2017-02-23", "close": 54.6, "volume": 294.0}, {"date": "2017-02-24", "close": 54.1475, "volume": 8164.0}, {"date": "2017-02-27", "close": 54.15, "volume": 2311.0}, {"date": "2017-02-28", "close": 54.475, "volume": 15484.0}, {"date": "2017-03-01", "close": 54.61, "volume": 803.0}, {"date": "2017-03-02", "close": 54.2, "volume": 3173.0}, {"date": "2017-03-03", "close": 54.84, "volume": 1757.0}, {"date": "2017-03-06", "close": 54.8, "volume": 5554.0}, {"date": "2017-03-07", "close": 54.3, "volume": 12508.0}, {"date": "2017-03-08", "close": 54.2639, "volume": 14436.0}, {"date": "2017-03-09", "close": 54.7, "volume": 7866.0}, {"date": "2017-03-10", "close": 55.0, "volume": 5944.0}, {"date": "2017-03-13", "close": 54.75, "volume": 8802.0}, {"date": "2017-03-14", "close": 55.2, "volume": 8772.0}, {"date": "2017-03-15", "close": 55.765, "volume": 1107.0}, {"date": "2017-03-16", "close": 56.845, "volume": 2287.0}, {"date": "2017-03-17", "close": 57.37, "volume": 4237.0}, {"date": "2017-03-20", "close": 57.288, "volume": 2908.0}, {"date": "2017-03-21", "close": 56.16, "volume": 1767.0}, {"date": "2017-03-22", "close": 56.54, "volume": 3134.0}, {"date": "2017-03-23", "close": 56.35, "volume": 817.0}, {"date": "2017-03-24", "close": 56.39, "volume": 8431.0}, {"date": "2017-03-27", "close": 55.85, "volume": 1603.0}, {"date": "2017-03-28", "close": 55.95, "volume": 5360.0}, {"date": "2017-03-29", "close": 56.21, "volume": 9267.0}, {"date": "2017-03-30", "close": 55.84, "volume": 11267.0}, {"date": "2017-03-31", "close": 55.91, "volume": 6571.0}, {"date": "2017-04-03", "close": 55.5, "volume": 5068.0}, {"date": "2017-04-04", "close": 54.91, "volume": 12324.0}, {"date": "2017-04-05", "close": 55.0, "volume": 6782.0}, {"date": "2017-04-06", "close": 53.56, "volume": 5713.0}, {"date": "2017-04-07", "close": 53.05, "volume": 3612.0}, {"date": "2017-04-10", "close": 52.8228, "volume": 44127.0}, {"date": "2017-04-11", "close": 52.48, "volume": 23385.0}, {"date": "2017-04-12", "close": 52.05, "volume": 866.0}, {"date": "2017-04-13", "close": 52.95, "volume": 2028.0}, {"date": "2017-04-17", "close": 53.24, "volume": 371.0}, {"date": "2017-04-18", "close": 53.06, "volume": 4532.0}, {"date": "2017-04-19", "close": 54.01, "volume": 13646.0}, {"date": "2017-04-20", "close": 53.9, "volume": 1253.0}, {"date": "2017-04-21", "close": 53.55, "volume": 373.0}, {"date": "2017-04-24", "close": 54.65, "volume": 20611.0}, {"date": "2017-04-25", "close": 56.56, "volume": 3680.0}, {"date": "2017-04-26", "close": 56.09, "volume": 15278.0}, {"date": "2017-04-27", "close": 54.65, "volume": 26256.0}, {"date": "2017-04-28", "close": 55.17, "volume": 10478.0}, {"date": "2017-05-01", "close": 55.13, "volume": 1742.0}, {"date": "2017-05-02", "close": 56.03, "volume": 12054.0}, {"date": "2017-05-03", "close": 56.75, "volume": 8123.0}, {"date": "2017-05-04", "close": 53.45, "volume": 5779.0}, {"date": "2017-05-05", "close": 53.76, "volume": 5742.0}, {"date": "2017-05-08", "close": 54.08, "volume": 7483.0}, {"date": "2017-05-09", "close": 53.73, "volume": 8809.0}, {"date": "2017-05-10", "close": 52.95, "volume": 3380.0}, {"date": "2017-05-11", "close": 53.7, "volume": 2402.0}, {"date": "2017-05-12", "close": 55.057, "volume": 4180.0}, {"date": "2017-05-15", "close": 54.5, "volume": 6209.0}, {"date": "2017-05-16", "close": 56.464, "volume": 8489.0}, {"date": "2017-05-17", "close": 56.41, "volume": 2966.0}, {"date": "2017-05-18", "close": 56.24, "volume": 1311.0}, {"date": "2017-05-19", "close": 55.14, "volume": 1610.0}, {"date": "2017-05-22", "close": 56.95, "volume": 15039.0}, {"date": "2017-05-23", "close": 57.45, "volume": 812.0}, {"date": "2017-05-24", "close": 57.56, "volume": 4577.0}, {"date": "2017-05-25", "close": 57.52, "volume": 1749.0}, {"date": "2017-05-26", "close": 59.46, "volume": 2505.0}, {"date": "2017-05-30", "close": 59.54, "volume": 23338.0}, {"date": "2017-05-31", "close": 58.0, "volume": 25834.0}, {"date": "2017-06-01", "close": 58.0, "volume": 6701.0}, {"date": "2017-06-02", "close": 57.99, "volume": 7310.0}, {"date": "2017-06-05", "close": 57.973, "volume": 39788.0}, {"date": "2017-06-06", "close": 57.85, "volume": 3113.0}, {"date": "2017-06-07", "close": 58.5, "volume": 1332.0}, {"date": "2017-06-08", "close": 56.88, "volume": 10134.0}, {"date": "2017-06-09", "close": 56.3, "volume": 32363.0}, {"date": "2017-06-12", "close": 56.4, "volume": 7351.0}, {"date": "2017-06-13", "close": 57.62, "volume": 1191.0}, {"date": "2017-06-14", "close": 58.88, "volume": 47288.0}, {"date": "2017-06-15", "close": 58.83, "volume": 1589.0}, {"date": "2017-06-16", "close": 57.5, "volume": 3001.0}, {"date": "2017-06-19", "close": 57.43, "volume": 7770.0}, {"date": "2017-06-20", "close": 57.45, "volume": 1694.0}, {"date": "2017-06-21", "close": 56.25, "volume": 7542.0}, {"date": "2017-06-22", "close": 57.32, "volume": 6125.0}, {"date": "2017-06-23", "close": 57.7, "volume": 10742.0}, {"date": "2017-06-26", "close": 58.25, "volume": 5638.0}, {"date": "2017-06-27", "close": 58.48, "volume": 10317.0}, {"date": "2017-06-28", "close": 57.25, "volume": 11700.0}, {"date": "2017-06-29", "close": 57.4, "volume": 3380.0}, {"date": "2017-06-30", "close": 59.5, "volume": 2653.0}, {"date": "2017-07-03", "close": 59.96, "volume": 3505.0}, {"date": "2017-07-05", "close": 59.7, "volume": 30274.0}, {"date": "2017-07-06", "close": 59.65, "volume": 13647.0}, {"date": "2017-07-07", "close": 59.3201, "volume": 2098.0}, {"date": "2017-07-10", "close": 59.9499, "volume": 2023.0}, {"date": "2017-07-11", "close": 60.0, "volume": 6296.0}, {"date": "2017-07-12", "close": 60.0, "volume": 3282.0}, {"date": "2017-07-13", "close": 61.24, "volume": 12163.0}, {"date": "2017-07-14", "close": 61.75, "volume": 5315.0}, {"date": "2017-07-17", "close": 62.22, "volume": 6834.0}, {"date": "2017-07-18", "close": 61.7, "volume": 10828.0}, {"date": "2017-07-19", "close": 62.7024, "volume": 2803.0}, {"date": "2017-07-20", "close": 60.35, "volume": 12288.0}, {"date": "2017-07-21", "close": 62.49, "volume": 5219.0}, {"date": "2017-07-24", "close": 60.82, "volume": 13010.0}, {"date": "2017-07-25", "close": 60.65, "volume": 16767.0}, {"date": "2017-07-26", "close": 62.2, "volume": 2160.0}, {"date": "2017-07-27", "close": 62.22, "volume": 6174.0}, {"date": "2017-07-28", "close": 62.9, "volume": 486.0}, {"date": "2017-07-31", "close": 62.76, "volume": 12803.0}, {"date": "2017-08-01", "close": 62.75, "volume": 1097.0}, {"date": "2017-08-02", "close": 64.7, "volume": 12935.0}, {"date": "2017-08-03", "close": 64.11, "volume": 991.0}, {"date": "2017-08-04", "close": 64.0, "volume": 4146.0}, {"date": "2017-08-07", "close": 64.45, "volume": 2970.0}, {"date": "2017-08-08", "close": 63.52, "volume": 17914.0}, {"date": "2017-08-09", "close": 63.76, "volume": 3859.0}, {"date": "2017-08-10", "close": 63.5, "volume": 13172.0}, {"date": "2017-08-11", "close": 61.88, "volume": 1577.0}, {"date": "2017-08-14", "close": 62.25, "volume": 23919.0}, {"date": "2017-08-15", "close": 62.05, "volume": 1882.0}, {"date": "2017-08-16", "close": 61.75, "volume": 982.0}, {"date": "2017-08-17", "close": 60.6, "volume": 5101.0}, {"date": "2017-08-18", "close": 59.6, "volume": 2971.0}, {"date": "2017-08-21", "close": 58.85, "volume": 4346.0}, {"date": "2017-08-22", "close": 59.673, "volume": 2944.0}, {"date": "2017-08-23", "close": 58.7, "volume": 1894.0}, {"date": "2017-08-24", "close": 60.25, "volume": 1191.0}, {"date": "2017-08-25", "close": 62.32, "volume": 2041.0}, {"date": "2017-08-28", "close": 62.19, "volume": 179.0}, {"date": "2017-08-29", "close": 62.0, "volume": 1806.0}, {"date": "2017-08-30", "close": 61.0, "volume": 2044.0}, {"date": "2017-08-31", "close": 61.71, "volume": 425.0}, {"date": "2017-09-01", "close": 63.53, "volume": 3969.0}, {"date": "2017-09-05", "close": 64.75, "volume": 8946.0}, {"date": "2017-09-06", "close": 64.3, "volume": 6458.0}, {"date": "2017-09-07", "close": 64.13, "volume": 18117.0}, {"date": "2017-09-08", "close": 66.15, "volume": 11987.0}, {"date": "2017-09-11", "close": 67.28, "volume": 1491.0}, {"date": "2017-09-12", "close": 67.7, "volume": 4544.0}, {"date": "2017-09-13", "close": 67.2, "volume": 2710.0}, {"date": "2017-09-14", "close": 69.6, "volume": 4629.0}, {"date": "2017-09-15", "close": 71.4, "volume": 10631.0}, {"date": "2017-09-18", "close": 71.0, "volume": 722.0}, {"date": "2017-09-19", "close": 69.8, "volume": 2294.0}, {"date": "2017-09-20", "close": 69.41, "volume": 1785.0}, {"date": "2017-09-21", "close": 68.05, "volume": 1110.0}, {"date": "2017-09-22", "close": 68.1, "volume": 5598.0}, {"date": "2017-09-25", "close": 68.23, "volume": 5443.0}, {"date": "2017-09-26", "close": 67.0, "volume": 1878.0}, {"date": "2017-09-27", "close": 66.25, "volume": 16275.0}, {"date": "2017-09-28", "close": 65.62, "volume": 7175.0}, {"date": "2017-09-29", "close": 65.82, "volume": 6158.0}, {"date": "2017-10-02", "close": 65.83, "volume": 7147.0}, {"date": "2017-10-03", "close": 67.23, "volume": 11542.0}, {"date": "2017-10-04", "close": 66.38, "volume": 2419.0}, {"date": "2017-10-05", "close": 66.0, "volume": 1794.0}, {"date": "2017-10-06", "close": 64.7, "volume": 4973.0}, {"date": "2017-10-09", "close": 64.88, "volume": 11411.0}, {"date": "2017-10-10", "close": 65.95, "volume": 209.0}, {"date": "2017-10-11", "close": 66.03, "volume": 1733.0}, {"date": "2017-10-12", "close": 65.58, "volume": 5631.0}, {"date": "2017-10-13", "close": 64.0, "volume": 710.0}, {"date": "2017-10-16", "close": 65.07, "volume": 441.0}, {"date": "2017-10-17", "close": 65.167, "volume": 721.0}, {"date": "2017-10-18", "close": 65.47, "volume": 15468.0}, {"date": "2017-10-19", "close": 65.28, "volume": 1490.0}, {"date": "2017-10-20", "close": 65.39, "volume": 2250.0}, {"date": "2017-10-23", "close": 67.85, "volume": 2405.0}, {"date": "2017-10-24", "close": 67.6925, "volume": 3105.0}, {"date": "2017-10-25", "close": 64.55, "volume": 2435.0}, {"date": "2017-10-26", "close": 65.2, "volume": 54352.0}, {"date": "2017-10-27", "close": 64.69, "volume": 19693.0}, {"date": "2017-10-30", "close": 64.07, "volume": 8508.0}, {"date": "2017-10-31", "close": 64.76, "volume": 82549.0}, {"date": "2017-11-01", "close": 64.96, "volume": 26988.0}, {"date": "2017-11-02", "close": 64.99, "volume": 7779.0}, {"date": "2017-11-03", "close": 64.99, "volume": 10041.0}, {"date": "2017-11-06", "close": 65.27, "volume": 6883.0}, {"date": "2017-11-07", "close": 65.1, "volume": 1807.0}, {"date": "2017-11-08", "close": 64.76, "volume": 13790.0}, {"date": "2017-11-09", "close": 64.25, "volume": 145.0}, {"date": "2017-11-10", "close": 64.6, "volume": 819.0}, {"date": "2017-11-13", "close": 63.2, "volume": 4718.0}, {"date": "2017-11-14", "close": 62.9, "volume": 15952.0}, {"date": "2017-11-15", "close": 61.04, "volume": 1757.0}, {"date": "2017-11-16", "close": 63.0, "volume": 1185.0}, {"date": "2017-11-17", "close": 63.25, "volume": 237.0}, {"date": "2017-11-20", "close": 64.98, "volume": 632.0}, {"date": "2017-11-21", "close": 64.2, "volume": 5581.0}, {"date": "2017-11-22", "close": 64.81, "volume": 2150.0}, {"date": "2017-11-24", "close": 64.81, "volume": null}, {"date": "2017-11-27", "close": 64.14, "volume": 6213.0}, {"date": "2017-11-28", "close": 63.722, "volume": 1786.0}, {"date": "2017-11-29", "close": 63.92, "volume": 1149.0}, {"date": "2017-11-30", "close": 65.15, "volume": 6449.0}, {"date": "2017-12-01", "close": 65.5, "volume": 4922.0}, {"date": "2017-12-04", "close": 65.55, "volume": 27109.0}, {"date": "2017-12-05", "close": 65.88, "volume": 11749.0}, {"date": "2017-12-06", "close": 63.28, "volume": 18406.0}, {"date": "2017-12-07", "close": 65.0, "volume": 9651.0}, {"date": "2017-12-08", "close": 66.68, "volume": 5481.0}, {"date": "2017-12-11", "close": 65.8, "volume": 2188.0}, {"date": "2017-12-12", "close": 66.25, "volume": 25287.0}, {"date": "2017-12-13", "close": 65.55, "volume": 18275.0}, {"date": "2017-12-14", "close": 64.88, "volume": 25602.0}, {"date": "2017-12-15", "close": 64.09, "volume": 5665.0}, {"date": "2017-12-18", "close": 65.89, "volume": 6778.0}, {"date": "2017-12-19", "close": 65.63, "volume": 2398.0}, {"date": "2017-12-20", "close": 65.7, "volume": 723.0}, {"date": "2017-12-21", "close": 65.9, "volume": 822.0}, {"date": "2017-12-22", "close": 66.8, "volume": 363.0}, {"date": "2017-12-26", "close": 67.09, "volume": 3034.0}, {"date": "2017-12-27", "close": 66.09, "volume": 5150.0}, {"date": "2017-12-28", "close": 67.2, "volume": 7844.0}, {"date": "2017-12-29", "close": 67.41, "volume": 2435.0}, {"date": "2018-01-02", "close": 67.57, "volume": 1678.0}, {"date": "2018-01-03", "close": 67.975, "volume": 1614.0}, {"date": "2018-01-04", "close": 69.48, "volume": 2739.0}, {"date": "2018-01-05", "close": 70.25, "volume": 3562.0}, {"date": "2018-01-08", "close": 69.55, "volume": 10685.0}, {"date": "2018-01-09", "close": 69.84, "volume": 8092.0}, {"date": "2018-01-10", "close": 70.11, "volume": 4305.0}, {"date": "2018-01-11", "close": 71.25, "volume": 2424.0}, {"date": "2018-01-12", "close": 72.5, "volume": 2968.0}, {"date": "2018-01-16", "close": 71.22, "volume": 2846.0}, {"date": "2018-01-17", "close": 71.5, "volume": 1390.0}, {"date": "2018-01-18", "close": 71.35, "volume": 7425.0}, {"date": "2018-01-19", "close": 71.0, "volume": 897.0}, {"date": "2018-01-22", "close": 72.0, "volume": 5489.0}, {"date": "2018-01-23", "close": 74.53, "volume": 12811.0}, {"date": "2018-01-24", "close": 73.0, "volume": 24004.0}, {"date": "2018-01-25", "close": 73.5, "volume": 3403.0}, {"date": "2018-01-26", "close": 74.97, "volume": 2380.0}, {"date": "2018-01-29", "close": 74.44, "volume": 1091.0}, {"date": "2018-01-30", "close": 73.775, "volume": 509.0}, {"date": "2018-01-31", "close": 74.42, "volume": 5884.0}, {"date": "2018-02-01", "close": 74.45, "volume": 2390.0}, {"date": "2018-02-02", "close": 72.06, "volume": 43211.0}, {"date": "2018-02-05", "close": 68.5, "volume": 2220.0}, {"date": "2018-02-06", "close": 68.75, "volume": 10184.0}, {"date": "2018-02-07", "close": 70.88, "volume": 2257.0}, {"date": "2018-02-08", "close": 68.91, "volume": 3543.0}, {"date": "2018-02-09", "close": 66.42, "volume": 11543.0}, {"date": "2018-02-12", "close": 69.21, "volume": 1746.0}, {"date": "2018-02-13", "close": 69.15, "volume": 1210.0}, {"date": "2018-02-14", "close": 68.5, "volume": 3951.0}, {"date": "2018-02-15", "close": 68.5, "volume": 1445.0}, {"date": "2018-02-16", "close": 69.0, "volume": 1754.0}, {"date": "2018-02-20", "close": 68.45, "volume": 3216.0}, {"date": "2018-02-21", "close": 68.77, "volume": 3468.0}, {"date": "2018-02-22", "close": 66.85, "volume": 5323.0}, {"date": "2018-02-23", "close": 69.0, "volume": 5398.0}, {"date": "2018-02-26", "close": 68.0, "volume": 5053.0}, {"date": "2018-02-27", "close": 67.5, "volume": 4223.0}, {"date": "2018-02-28", "close": 66.19, "volume": 2476.0}, {"date": "2018-03-01", "close": 64.1, "volume": 3487.0}, {"date": "2018-03-02", "close": 63.45, "volume": 4866.0}, {"date": "2018-03-05", "close": 64.64, "volume": 13956.0}, {"date": "2018-03-06", "close": 65.0, "volume": 2761.0}, {"date": "2018-03-07", "close": 64.92, "volume": 6465.0}, {"date": "2018-03-08", "close": 66.26, "volume": 2241.0}, {"date": "2018-03-09", "close": 66.4, "volume": 2319.0}, {"date": "2018-03-12", "close": 68.82, "volume": 10692.0}, {"date": "2018-03-13", "close": 67.12, "volume": 3140.0}, {"date": "2018-03-14", "close": 69.63, "volume": 7568.0}, {"date": "2018-03-15", "close": 70.67, "volume": 2625.0}, {"date": "2018-03-16", "close": 69.19, "volume": 20179.0}, {"date": "2018-03-19", "close": 67.86, "volume": 670.0}, {"date": "2018-03-20", "close": 66.88, "volume": 28196.0}, {"date": "2018-03-21", "close": 70.05, "volume": 4854.0}, {"date": "2018-03-22", "close": 68.55, "volume": 17130.0}, {"date": "2018-03-23", "close": 67.74, "volume": 2376.0}, {"date": "2018-03-26", "close": 69.64, "volume": 620.0}, {"date": "2018-03-27", "close": 67.6375, "volume": 1392.0}, {"date": "2018-03-28", "close": 67.67, "volume": 254.0}, {"date": "2018-03-29", "close": 69.2, "volume": 3583.0}, {"date": "2018-04-02", "close": 69.65, "volume": 3403.0}, {"date": "2018-04-03", "close": 67.5, "volume": 2611.0}, {"date": "2018-04-04", "close": 67.0, "volume": 2557.0}, {"date": "2018-04-05", "close": 66.88, "volume": 2511.0}, {"date": "2018-04-06", "close": 66.496, "volume": 1113.0}, {"date": "2018-04-09", "close": 67.875, "volume": 1272.0}, {"date": "2018-04-10", "close": 65.87, "volume": 12899.0}, {"date": "2018-04-11", "close": 65.25, "volume": 3555.0}, {"date": "2018-04-12", "close": 64.44, "volume": 722.0}, {"date": "2018-04-13", "close": 66.1, "volume": 7017.0}, {"date": "2018-04-16", "close": 66.3, "volume": 20511.0}, {"date": "2018-04-17", "close": 66.1, "volume": 2882.0}, {"date": "2018-04-18", "close": 66.0, "volume": 19056.0}, {"date": "2018-04-19", "close": 65.97, "volume": 2407.0}, {"date": "2018-04-20", "close": 65.97, "volume": 500.0}, {"date": "2018-04-23", "close": 65.5, "volume": 2250.0}, {"date": "2018-04-24", "close": 66.75, "volume": 6393.0}, {"date": "2018-04-25", "close": 66.75, "volume": 1129.0}, {"date": "2018-04-26", "close": 67.25, "volume": 7801.0}, {"date": "2018-04-27", "close": 65.67, "volume": 5600.0}, {"date": "2018-04-30", "close": 66.0, "volume": 545.0}, {"date": "2018-05-01", "close": 65.45, "volume": 8020.0}, {"date": "2018-05-02", "close": 64.85, "volume": 11404.0}, {"date": "2018-05-03", "close": 63.65, "volume": 10596.0}, {"date": "2018-05-04", "close": 64.0, "volume": 8193.0}, {"date": "2018-05-07", "close": 63.88, "volume": 2799.0}, {"date": "2018-05-08", "close": 63.4, "volume": 990.0}, {"date": "2018-05-09", "close": 64.86, "volume": 2797.0}, {"date": "2018-05-10", "close": 65.58, "volume": 244.0}, {"date": "2018-05-11", "close": 66.5, "volume": 1865.0}, {"date": "2018-05-14", "close": 65.52, "volume": 2975.0}, {"date": "2018-05-15", "close": 64.0, "volume": 3010.0}, {"date": "2018-05-16", "close": 63.0, "volume": 2222.0}, {"date": "2018-05-17", "close": 62.75, "volume": 2963.0}, {"date": "2018-05-18", "close": 62.75, "volume": 1876.0}, {"date": "2018-05-21", "close": 63.15, "volume": 2355.0}, {"date": "2018-05-22", "close": 64.89, "volume": 1204.0}, {"date": "2018-05-23", "close": 63.78, "volume": 1015.0}, {"date": "2018-05-24", "close": 62.41, "volume": 867.0}, {"date": "2018-05-25", "close": 64.0, "volume": 1656.0}, {"date": "2018-05-29", "close": 63.45, "volume": 7357.0}, {"date": "2018-05-30", "close": 62.21, "volume": 1728.0}, {"date": "2018-05-31", "close": 63.41, "volume": 544.0}, {"date": "2018-06-01", "close": 63.96, "volume": 5551.0}, {"date": "2018-06-04", "close": 64.99, "volume": 2249.0}, {"date": "2018-06-05", "close": 64.99, "volume": 386.0}, {"date": "2018-06-06", "close": 62.99, "volume": 11096.0}, {"date": "2018-06-07", "close": 62.07, "volume": 4048.0}, {"date": "2018-06-08", "close": 63.55, "volume": 3933.0}, {"date": "2018-06-11", "close": 63.3, "volume": 5135.0}, {"date": "2018-06-12", "close": 62.75, "volume": 2005.0}, {"date": "2018-06-13", "close": 62.51, "volume": 4160.0}, {"date": "2018-06-14", "close": 62.75, "volume": 5629.0}, {"date": "2018-06-15", "close": 61.23, "volume": 1952.0}, {"date": "2018-06-18", "close": 62.75, "volume": 7152.0}, {"date": "2018-06-19", "close": 59.76, "volume": 18314.0}, {"date": "2018-06-20", "close": 60.1, "volume": 9095.0}, {"date": "2018-06-21", "close": 59.66, "volume": 7243.0}, {"date": "2018-06-22", "close": 60.63, "volume": 916.0}, {"date": "2018-06-25", "close": 60.05, "volume": 11220.0}, {"date": "2018-06-26", "close": 59.98, "volume": 351.0}, {"date": "2018-06-27", "close": 59.28, "volume": 3185.0}, {"date": "2018-06-28", "close": 58.0, "volume": 5094.0}, {"date": "2018-06-29", "close": 58.75, "volume": 5298.0}, {"date": "2018-07-02", "close": 58.94, "volume": 2548.0}, {"date": "2018-07-03", "close": 59.95, "volume": 2122.0}, {"date": "2018-07-05", "close": 61.0, "volume": 9591.0}, {"date": "2018-07-06", "close": 62.72, "volume": 4009.0}, {"date": "2018-07-09", "close": 61.25, "volume": 3523.0}, {"date": "2018-07-10", "close": 60.88, "volume": 842.0}, {"date": "2018-07-11", "close": 61.05, "volume": 588.0}, {"date": "2018-07-12", "close": 59.8, "volume": 2048.0}, {"date": "2018-07-13", "close": 59.95, "volume": 3289.0}, {"date": "2018-07-16", "close": 61.2, "volume": 2792.0}, {"date": "2018-07-17", "close": 61.9, "volume": 5744.0}, {"date": "2018-07-18", "close": 61.99, "volume": 4957.0}, {"date": "2018-07-19", "close": 62.25, "volume": 7616.0}, {"date": "2018-07-20", "close": 63.06, "volume": 920.0}, {"date": "2018-07-23", "close": 63.0, "volume": 620.0}, {"date": "2018-07-24", "close": 63.02, "volume": 8229.0}, {"date": "2018-07-25", "close": 63.35, "volume": 2337.0}, {"date": "2018-07-26", "close": 63.0, "volume": 364.0}, {"date": "2018-07-27", "close": 63.1, "volume": 4543.0}, {"date": "2018-07-30", "close": 63.5, "volume": 5709.0}, {"date": "2018-07-31", "close": 64.005, "volume": 5132.0}, {"date": "2018-08-01", "close": 64.0, "volume": 20521.0}, {"date": "2018-08-02", "close": 63.47, "volume": 235.0}, {"date": "2018-08-03", "close": 62.49, "volume": 3552.0}, {"date": "2018-08-06", "close": 62.58, "volume": 919.0}, {"date": "2018-08-07", "close": 63.0, "volume": 294.0}, {"date": "2018-08-08", "close": 63.56, "volume": 21740.0}, {"date": "2018-08-09", "close": 63.0, "volume": 1508.0}, {"date": "2018-08-10", "close": 61.68, "volume": 3259.0}, {"date": "2018-08-13", "close": 59.5, "volume": 21276.0}, {"date": "2018-08-14", "close": 60.88, "volume": 1279.0}, {"date": "2018-08-15", "close": 58.96, "volume": 7198.0}, {"date": "2018-08-16", "close": 58.99, "volume": 1358.0}, {"date": "2018-08-17", "close": 60.0, "volume": 514.0}, {"date": "2018-08-20", "close": 59.02, "volume": 2755.0}, {"date": "2018-08-21", "close": 59.5, "volume": 827.0}, {"date": "2018-08-22", "close": 58.25, "volume": 3810.0}, {"date": "2018-08-23", "close": 57.6, "volume": 2182.0}, {"date": "2018-08-24", "close": 58.0, "volume": 2072.0}, {"date": "2018-08-27", "close": 57.8, "volume": 1654.0}, {"date": "2018-08-28", "close": 56.44, "volume": 2187.0}, {"date": "2018-08-29", "close": 57.17, "volume": 14523.0}, {"date": "2018-08-30", "close": 57.15, "volume": 4230.0}, {"date": "2018-08-31", "close": 57.26, "volume": 10701.0}, {"date": "2018-09-04", "close": 57.79, "volume": 19049.0}, {"date": "2018-09-05", "close": 55.0, "volume": 21343.0}, {"date": "2018-09-06", "close": 55.222, "volume": 13072.0}, {"date": "2018-09-07", "close": 55.74, "volume": 5675.0}, {"date": "2018-09-10", "close": 55.92, "volume": 2127.0}, {"date": "2018-09-11", "close": 55.68, "volume": 83223.0}, {"date": "2018-09-12", "close": 55.92, "volume": 18240.0}, {"date": "2018-09-13", "close": 56.6, "volume": 19965.0}, {"date": "2018-09-14", "close": 55.735, "volume": 2721.0}, {"date": "2018-09-17", "close": 55.735, "volume": null}, {"date": "2018-09-18", "close": 56.25, "volume": 4789.0}, {"date": "2018-09-19", "close": 57.2675, "volume": 3090.0}, {"date": "2018-09-20", "close": 58.2, "volume": 2674.0}, {"date": "2018-09-21", "close": 58.93, "volume": 1832.0}, {"date": "2018-09-24", "close": 58.0, "volume": 1117.0}, {"date": "2018-09-25", "close": 57.75, "volume": 1137.0}, {"date": "2018-09-26", "close": 56.305, "volume": 2732.0}, {"date": "2018-09-27", "close": 56.891, "volume": 2010.0}, {"date": "2018-09-28", "close": 57.17, "volume": 5229.0}, {"date": "2018-10-01", "close": 56.85, "volume": 51592.0}, {"date": "2018-10-02", "close": 57.13, "volume": 14241.0}, {"date": "2018-10-03", "close": 57.43, "volume": 786.0}, {"date": "2018-10-04", "close": 56.7, "volume": 1238.0}, {"date": "2018-10-05", "close": 55.67, "volume": 1012.0}, {"date": "2018-10-08", "close": 54.245, "volume": 13570.0}, {"date": "2018-10-09", "close": 57.19, "volume": 1741.0}, {"date": "2018-10-10", "close": 55.25, "volume": 2556.0}, {"date": "2018-10-11", "close": 55.12, "volume": 5938.0}, {"date": "2018-10-12", "close": 56.07, "volume": 1458.0}, {"date": "2018-10-15", "close": 56.59, "volume": 2369.0}, {"date": "2018-10-16", "close": 58.59, "volume": 754.0}, {"date": "2018-10-17", "close": 59.38, "volume": 323.0}, {"date": "2018-10-18", "close": 58.58, "volume": 1135.0}, {"date": "2018-10-19", "close": 59.7, "volume": 1833.0}, {"date": "2018-10-22", "close": 58.8, "volume": 1959.0}, {"date": "2018-10-23", "close": 56.55, "volume": 1684.0}, {"date": "2018-10-24", "close": 56.99, "volume": 965.0}, {"date": "2018-10-25", "close": 55.41, "volume": 188.0}, {"date": "2018-10-26", "close": 54.9, "volume": 3946.0}, {"date": "2018-10-29", "close": 55.32, "volume": 2508.0}, {"date": "2018-10-30", "close": 54.655, "volume": 2962.0}, {"date": "2018-10-31", "close": 54.39, "volume": 6503.0}, {"date": "2018-11-01", "close": 58.06, "volume": 2915.0}, {"date": "2018-11-02", "close": 57.52, "volume": 880.0}, {"date": "2018-11-05", "close": 56.71, "volume": 7522.0}, {"date": "2018-11-06", "close": 57.8, "volume": 5424.0}, {"date": "2018-11-07", "close": 58.1, "volume": 1893.0}, {"date": "2018-11-08", "close": 59.0, "volume": 1556.0}, {"date": "2018-11-09", "close": 58.75, "volume": 11860.0}, {"date": "2018-11-12", "close": 56.5, "volume": 1651.0}, {"date": "2018-11-13", "close": 55.0, "volume": 280.0}, {"date": "2018-11-14", "close": 55.6, "volume": 273.0}, {"date": "2018-11-15", "close": 54.49, "volume": 947.0}, {"date": "2018-11-16", "close": 57.16, "volume": 2583.0}, {"date": "2018-11-19", "close": 57.46, "volume": 25736.0}, {"date": "2018-11-20", "close": 56.45, "volume": 4943.0}, {"date": "2018-11-21", "close": 57.81, "volume": 64350.0}, {"date": "2018-11-23", "close": 57.25, "volume": 1716.0}, {"date": "2018-11-26", "close": 59.85, "volume": 2306.0}, {"date": "2018-11-27", "close": 59.84, "volume": 2298.0}, {"date": "2018-11-28", "close": 59.495, "volume": 2705.0}, {"date": "2018-11-29", "close": 57.67, "volume": 147937.0}, {"date": "2018-11-30", "close": 58.68, "volume": 13271.0}, {"date": "2018-12-03", "close": 60.0, "volume": 956.0}, {"date": "2018-12-04", "close": 59.09, "volume": 1787.0}, {"date": "2018-12-06", "close": 58.99, "volume": 8322.0}, {"date": "2018-12-07", "close": 59.19, "volume": 1454.0}, {"date": "2018-12-10", "close": 59.083, "volume": 2432.0}, {"date": "2018-12-11", "close": 60.595, "volume": 8428.0}, {"date": "2018-12-12", "close": 61.29, "volume": 4327.0}, {"date": "2018-12-13", "close": 60.76, "volume": 8581.0}, {"date": "2018-12-14", "close": 60.75, "volume": 1484.0}, {"date": "2018-12-17", "close": 61.71, "volume": 2692.0}, {"date": "2018-12-18", "close": 63.39, "volume": 63208.0}, {"date": "2018-12-19", "close": 63.04, "volume": 1325.0}, {"date": "2018-12-20", "close": 62.38, "volume": 492.0}, {"date": "2018-12-21", "close": 62.0, "volume": 2997.0}, {"date": "2018-12-24", "close": 61.58, "volume": 313.0}, {"date": "2018-12-26", "close": 61.58, "volume": null}, {"date": "2018-12-27", "close": 62.2, "volume": 3374.0}, {"date": "2018-12-28", "close": 58.21, "volume": 246.0}, {"date": "2018-12-31", "close": 63.66, "volume": 2651.0}, {"date": "2019-01-02", "close": 63.72, "volume": 18563.0}, {"date": "2019-01-03", "close": 60.29, "volume": 1764.0}, {"date": "2019-01-04", "close": 63.259, "volume": 2704.0}, {"date": "2019-01-07", "close": 64.275, "volume": 1940.0}, {"date": "2019-01-08", "close": 64.5, "volume": 1015.0}, {"date": "2019-01-09", "close": 67.03, "volume": 19224.0}, {"date": "2019-01-10", "close": 68.204, "volume": 4371.0}, {"date": "2019-01-11", "close": 67.25, "volume": 20173.0}, {"date": "2019-01-14", "close": 70.55, "volume": 32225.0}, {"date": "2019-01-15", "close": 69.34, "volume": 30034.0}, {"date": "2019-01-16", "close": 69.9, "volume": 13407.0}, {"date": "2019-01-17", "close": 68.35, "volume": 12982.0}, {"date": "2019-01-18", "close": 69.24, "volume": 33743.0}, {"date": "2019-01-22", "close": 68.95, "volume": 28057.0}, {"date": "2019-01-23", "close": 64.49, "volume": 185158.0}, {"date": "2019-01-24", "close": 64.55, "volume": 62990.0}, {"date": "2019-01-25", "close": 63.7, "volume": 46449.0}, {"date": "2019-01-28", "close": 62.99, "volume": 16813.0}, {"date": "2019-01-29", "close": 62.98, "volume": 5577.0}, {"date": "2019-01-30", "close": 64.32, "volume": 10431.0}, {"date": "2019-01-31", "close": 63.06, "volume": 18718.0}, {"date": "2019-02-01", "close": 63.57, "volume": 4630.0}, {"date": "2019-02-04", "close": 62.9, "volume": 5874.0}, {"date": "2019-02-05", "close": 62.46, "volume": 9605.0}, {"date": "2019-02-06", "close": 61.7, "volume": 3351.0}, {"date": "2019-02-07", "close": 60.07, "volume": 4860.0}, {"date": "2019-02-08", "close": 60.87, "volume": 19771.0}, {"date": "2019-02-11", "close": 60.75, "volume": 2586.0}, {"date": "2019-02-12", "close": 60.67, "volume": 11437.0}, {"date": "2019-02-13", "close": 61.675, "volume": 12009.0}, {"date": "2019-02-14", "close": 60.38, "volume": 71351.0}, {"date": "2019-02-15", "close": 61.0624, "volume": 12478.0}, {"date": "2019-02-19", "close": 60.73, "volume": 16971.0}, {"date": "2019-02-20", "close": 59.9, "volume": 42286.0}, {"date": "2019-02-21", "close": 63.44, "volume": 45037.0}, {"date": "2019-02-22", "close": 62.13, "volume": 16789.0}, {"date": "2019-02-25", "close": 60.21, "volume": 14509.0}, {"date": "2019-02-26", "close": 61.515, "volume": 6574.0}, {"date": "2019-02-27", "close": 60.96, "volume": 6521.0}, {"date": "2019-02-28", "close": 60.5, "volume": 5875.0}, {"date": "2019-03-01", "close": 59.025, "volume": 8179.0}, {"date": "2019-03-04", "close": 59.0, "volume": 26500.0}, {"date": "2019-03-05", "close": 59.79, "volume": 10965.0}, {"date": "2019-03-06", "close": 60.55, "volume": 14844.0}, {"date": "2019-03-07", "close": 60.8, "volume": 13184.0}, {"date": "2019-03-08", "close": 59.55, "volume": 7047.0}, {"date": "2019-03-11", "close": 59.72, "volume": 23151.0}, {"date": "2019-03-12", "close": 60.29, "volume": 4565.0}, {"date": "2019-03-13", "close": 60.32, "volume": 6453.0}, {"date": "2019-03-14", "close": 61.19, "volume": 3596.0}, {"date": "2019-03-15", "close": 62.76, "volume": 7747.0}, {"date": "2019-03-18", "close": 63.15, "volume": 7104.0}, {"date": "2019-03-19", "close": 61.55, "volume": 8406.0}, {"date": "2019-03-20", "close": 62.1548, "volume": 2946.0}, {"date": "2019-03-21", "close": 61.07, "volume": 5842.0}, {"date": "2019-03-22", "close": 60.73, "volume": 6987.0}, {"date": "2019-03-25", "close": 60.26, "volume": 1153.0}, {"date": "2019-03-26", "close": 61.095, "volume": 75624.0}, {"date": "2019-03-27", "close": 59.75, "volume": 29250.0}, {"date": "2019-03-28", "close": 59.9, "volume": 17647.0}, {"date": "2019-03-29", "close": 60.83, "volume": 5365.0}, {"date": "2019-04-01", "close": 61.71, "volume": 4415.0}, {"date": "2019-04-02", "close": 61.86, "volume": 4335.0}, {"date": "2019-04-03", "close": 61.68, "volume": 13127.0}, {"date": "2019-04-04", "close": 61.7475, "volume": 3454.0}, {"date": "2019-04-05", "close": 60.565, "volume": 1271.0}, {"date": "2019-04-08", "close": 60.79, "volume": 3695.0}, {"date": "2019-04-09", "close": 60.05, "volume": 3924.0}, {"date": "2019-04-10", "close": 60.3326, "volume": 2544.0}, {"date": "2019-04-11", "close": 61.06, "volume": 1769.0}, {"date": "2019-04-12", "close": 60.7186, "volume": 4284.0}, {"date": "2019-04-15", "close": 62.0, "volume": 2850.0}, {"date": "2019-04-16", "close": 61.5985, "volume": 4655.0}, {"date": "2019-04-17", "close": 62.46, "volume": 9761.0}, {"date": "2019-04-18", "close": 61.02, "volume": 2874.0}, {"date": "2019-04-22", "close": 61.82, "volume": 2438.0}, {"date": "2019-04-23", "close": 59.5, "volume": 32739.0}, {"date": "2019-04-24", "close": 58.65, "volume": 6357.0}, {"date": "2019-04-25", "close": 58.0, "volume": 8791.0}, {"date": "2019-04-26", "close": 58.17, "volume": 4720.0}, {"date": "2019-04-29", "close": 59.0, "volume": 20233.0}, {"date": "2019-04-30", "close": 59.12, "volume": 2972.0}, {"date": "2019-05-01", "close": 58.87, "volume": 5945.0}, {"date": "2019-05-02", "close": 59.01, "volume": 22891.0}, {"date": "2019-05-03", "close": 57.75, "volume": 5778.0}, {"date": "2019-05-06", "close": 57.2, "volume": 6557.0}, {"date": "2019-05-07", "close": 56.98, "volume": 16768.0}, {"date": "2019-05-08", "close": 56.8799, "volume": 5650.0}, {"date": "2019-05-09", "close": 56.0, "volume": 10835.0}, {"date": "2019-05-10", "close": 57.62, "volume": 8513.0}, {"date": "2019-05-13", "close": 56.25, "volume": 5032.0}, {"date": "2019-05-14", "close": 57.76, "volume": 3700.0}, {"date": "2019-05-15", "close": 58.07, "volume": 3039.0}, {"date": "2019-05-16", "close": 58.38, "volume": 1983.0}, {"date": "2019-05-17", "close": 58.12, "volume": 5813.0}, {"date": "2019-05-20", "close": 57.77, "volume": 15908.0}, {"date": "2019-05-21", "close": 56.81, "volume": 5967.0}, {"date": "2019-05-22", "close": 57.84, "volume": 4383.0}, {"date": "2019-05-23", "close": 56.01, "volume": 5591.0}, {"date": "2019-05-24", "close": 56.1, "volume": 4698.0}, {"date": "2019-05-28", "close": 55.0, "volume": 20756.0}, {"date": "2019-05-29", "close": 54.51, "volume": 5592.0}, {"date": "2019-05-30", "close": 54.4, "volume": 1157.0}, {"date": "2019-05-31", "close": 56.2, "volume": 10932.0}, {"date": "2019-06-03", "close": 56.5, "volume": 3907.0}, {"date": "2019-06-04", "close": 52.0, "volume": 81261.0}, {"date": "2019-06-05", "close": 53.12, "volume": 18261.0}, {"date": "2019-06-06", "close": 52.85, "volume": 77442.0}, {"date": "2019-06-07", "close": 54.805, "volume": 25941.0}, {"date": "2019-06-10", "close": 54.0, "volume": 42027.0}, {"date": "2019-06-11", "close": 50.95, "volume": 316706.0}, {"date": "2019-06-12", "close": 49.84, "volume": 310880.0}, {"date": "2019-06-13", "close": 55.0, "volume": 209540.0}, {"date": "2019-06-14", "close": 53.61, "volume": 18118.0}, {"date": "2019-06-17", "close": 52.74, "volume": 10710.0}, {"date": "2019-06-18", "close": 53.46, "volume": 13855.0}, {"date": "2019-06-19", "close": 53.72, "volume": 10914.0}, {"date": "2019-06-20", "close": 54.54, "volume": 7484.0}, {"date": "2019-06-21", "close": 54.45, "volume": 6625.0}, {"date": "2019-06-24", "close": 55.45, "volume": 17434.0}, {"date": "2019-06-25", "close": 55.56, "volume": 16255.0}, {"date": "2019-06-26", "close": 55.86, "volume": 8067.0}, {"date": "2019-06-27", "close": 55.55, "volume": 3332.0}, {"date": "2019-06-28", "close": 55.7, "volume": 9549.0}, {"date": "2019-07-01", "close": 55.87, "volume": 4456.0}, {"date": "2019-07-02", "close": 56.06, "volume": 3711.0}, {"date": "2019-07-03", "close": 56.97, "volume": 5891.0}, {"date": "2019-07-05", "close": 57.35, "volume": 6537.0}, {"date": "2019-07-08", "close": 57.71, "volume": 16116.0}, {"date": "2019-07-09", "close": 57.52, "volume": 3234.0}, {"date": "2019-07-10", "close": 58.03, "volume": 6025.0}, {"date": "2019-07-11", "close": 58.73, "volume": 3498.0}, {"date": "2019-07-12", "close": 57.89, "volume": 4683.0}, {"date": "2019-07-15", "close": 57.52, "volume": 231664.0}, {"date": "2019-07-16", "close": 57.71, "volume": 11601.0}, {"date": "2019-07-17", "close": 57.36, "volume": 5485.0}, {"date": "2019-07-18", "close": 57.52, "volume": 15792.0}, {"date": "2019-07-19", "close": 55.8, "volume": 52049.0}, {"date": "2019-07-22", "close": 53.81, "volume": 23282.0}, {"date": "2019-07-23", "close": 52.85, "volume": 16214.0}, {"date": "2019-07-24", "close": 53.0, "volume": 34986.0}, {"date": "2019-07-25", "close": 53.06, "volume": 16095.0}, {"date": "2019-07-26", "close": 53.26, "volume": 9734.0}, {"date": "2019-07-29", "close": 52.89, "volume": 29609.0}, {"date": "2019-07-30", "close": 52.35, "volume": 17178.0}, {"date": "2019-07-31", "close": 51.26, "volume": 6329.0}, {"date": "2019-08-01", "close": 50.5, "volume": 36409.0}, {"date": "2019-08-02", "close": 50.27, "volume": 16896.0}, {"date": "2019-08-05", "close": 49.52, "volume": 8211.0}, {"date": "2019-08-06", "close": 50.54, "volume": 8515.0}, {"date": "2019-08-07", "close": 50.36, "volume": 21175.0}, {"date": "2019-08-08", "close": 52.45, "volume": 20456.0}, {"date": "2019-08-09", "close": 51.03, "volume": 21508.0}, {"date": "2019-08-12", "close": 50.6, "volume": 15305.0}, {"date": "2019-08-13", "close": 50.01, "volume": 13884.0}, {"date": "2019-08-14", "close": 49.5, "volume": 102124.0}, {"date": "2019-08-15", "close": 49.62, "volume": 32636.0}, {"date": "2019-08-16", "close": 49.06, "volume": 15391.0}, {"date": "2019-08-19", "close": 49.84, "volume": 10194.0}, {"date": "2019-08-20", "close": 49.6, "volume": 4467.0}, {"date": "2019-08-21", "close": 50.07, "volume": 10741.0}, {"date": "2019-08-22", "close": 49.87, "volume": 5535.0}, {"date": "2019-08-23", "close": 49.06, "volume": 15943.0}, {"date": "2019-08-26", "close": 49.49, "volume": 33480.0}, {"date": "2019-08-27", "close": 50.15, "volume": 9609.0}, {"date": "2019-08-28", "close": 50.24, "volume": 5524.0}, {"date": "2019-08-29", "close": 50.16, "volume": 15260.0}, {"date": "2019-08-30", "close": 51.12, "volume": 13728.0}, {"date": "2019-09-03", "close": 50.54, "volume": 9930.0}, {"date": "2019-09-04", "close": 51.01, "volume": 6063.0}, {"date": "2019-09-05", "close": 51.76, "volume": 6396.0}, {"date": "2019-09-06", "close": 51.4, "volume": 4891.0}, {"date": "2019-09-09", "close": 50.45, "volume": 6428.0}, {"date": "2019-09-10", "close": 50.68, "volume": 2906.0}, {"date": "2019-09-11", "close": 51.99, "volume": 2692.0}, {"date": "2019-09-12", "close": 52.38, "volume": 4621.0}, {"date": "2019-09-13", "close": 52.09, "volume": 16278.0}, {"date": "2019-09-16", "close": 52.99, "volume": 95541.0}, {"date": "2019-09-17", "close": 50.25, "volume": 172750.0}, {"date": "2019-09-18", "close": 49.46, "volume": 179653.0}, {"date": "2019-09-19", "close": 50.83, "volume": 93137.0}, {"date": "2019-09-20", "close": 51.39, "volume": 411078.0}, {"date": "2019-09-23", "close": 50.0, "volume": 34513.0}, {"date": "2019-09-24", "close": 49.9, "volume": 30197.0}, {"date": "2019-09-25", "close": 49.67, "volume": 16017.0}, {"date": "2019-09-26", "close": 49.82, "volume": 20812.0}, {"date": "2019-09-27", "close": 49.06, "volume": 19194.0}, {"date": "2019-09-30", "close": 48.67, "volume": 24502.0}, {"date": "2019-10-01", "close": 47.22, "volume": 38001.0}, {"date": "2019-10-02", "close": 46.03, "volume": 40319.0}, {"date": "2019-10-03", "close": 45.66, "volume": 43261.0}, {"date": "2019-10-04", "close": 45.27, "volume": 35254.0}, {"date": "2019-10-07", "close": 45.44, "volume": 21620.0}, {"date": "2019-10-08", "close": 44.18, "volume": 19680.0}, {"date": "2019-10-09", "close": 45.04, "volume": 14233.0}, {"date": "2019-10-10", "close": 46.0, "volume": 11736.0}, {"date": "2019-10-11", "close": 46.93, "volume": 21114.0}, {"date": "2019-10-14", "close": 46.74, "volume": 31323.0}, {"date": "2019-10-15", "close": 47.99, "volume": 31382.0}, {"date": "2019-10-16", "close": 47.99, "volume": 21362.0}, {"date": "2019-10-17", "close": 48.45, "volume": 32985.0}, {"date": "2019-10-18", "close": 48.57, "volume": 34305.0}, {"date": "2019-10-21", "close": 48.79, "volume": 14891.0}, {"date": "2019-10-22", "close": 48.96, "volume": 20260.0}, {"date": "2019-10-23", "close": 49.6, "volume": 65639.0}, {"date": "2019-10-24", "close": 44.6, "volume": 87765.0}, {"date": "2019-10-25", "close": 43.53, "volume": 60050.0}, {"date": "2019-10-28", "close": 44.3, "volume": 27615.0}, {"date": "2019-10-29", "close": 44.11, "volume": 72123.0}, {"date": "2019-10-30", "close": 44.42, "volume": 16469.0}, {"date": "2019-10-31", "close": 45.17, "volume": 30428.0}, {"date": "2019-11-01", "close": 45.72, "volume": 21161.0}, {"date": "2019-11-04", "close": 47.2, "volume": 62873.0}, {"date": "2019-11-05", "close": 44.6, "volume": 36973.0}, {"date": "2019-11-06", "close": 44.56, "volume": 19433.0}, {"date": "2019-11-07", "close": 44.33, "volume": 19002.0}, {"date": "2019-11-08", "close": 44.27, "volume": 25605.0}, {"date": "2019-11-11", "close": 43.17, "volume": 34217.0}, {"date": "2019-11-12", "close": 42.01, "volume": 36518.0}, {"date": "2019-11-13", "close": 42.59, "volume": 74968.0}, {"date": "2019-11-14", "close": 42.0, "volume": 39288.0}, {"date": "2019-11-15", "close": 41.07, "volume": 41586.0}, {"date": "2019-11-18", "close": 41.7, "volume": 39472.0}, {"date": "2019-11-19", "close": 43.04, "volume": 62459.0}, {"date": "2019-11-20", "close": 44.02, "volume": 61835.0}, {"date": "2019-11-21", "close": 44.67, "volume": 40059.0}, {"date": "2019-11-22", "close": 44.57, "volume": 19917.0}, {"date": "2019-11-25", "close": 45.04, "volume": 17621.0}, {"date": "2019-11-26", "close": 43.97, "volume": 16027.0}, {"date": "2019-11-27", "close": 43.08, "volume": 59666.0}, {"date": "2019-11-29", "close": 44.81, "volume": 65405.0}, {"date": "2019-12-02", "close": 45.91, "volume": 64997.0}, {"date": "2019-12-03", "close": 44.55, "volume": 35455.0}, {"date": "2019-12-04", "close": 46.06, "volume": 138403.0}, {"date": "2019-12-05", "close": 46.95, "volume": 55964.0}, {"date": "2019-12-06", "close": 47.25, "volume": 39595.0}, {"date": "2019-12-09", "close": 45.77, "volume": 47296.0}, {"date": "2019-12-10", "close": 45.82, "volume": 37465.0}, {"date": "2019-12-11", "close": 46.43, "volume": 27056.0}, {"date": "2019-12-12", "close": 46.25, "volume": 50915.0}, {"date": "2019-12-13", "close": 45.99, "volume": 61016.0}, {"date": "2019-12-16", "close": 47.22, "volume": 60980.0}, {"date": "2019-12-17", "close": 47.92, "volume": 36052.0}, {"date": "2019-12-18", "close": 48.14, "volume": 65729.0}, {"date": "2019-12-19", "close": 48.85, "volume": 373552.0}, {"date": "2019-12-20", "close": 49.42, "volume": 207030.0}, {"date": "2019-12-23", "close": 48.4, "volume": 44452.0}, {"date": "2019-12-24", "close": 48.82, "volume": 14303.0}, {"date": "2019-12-26", "close": 49.0, "volume": 30854.0}, {"date": "2019-12-27", "close": 48.23, "volume": 59263.0}, {"date": "2019-12-30", "close": 48.54, "volume": 53864.0}, {"date": "2019-12-31", "close": 48.23, "volume": 31023.0}, {"date": "2020-01-02", "close": 48.63, "volume": 37746.0}, {"date": "2020-01-03", "close": 48.0, "volume": 47920.0}, {"date": "2020-01-06", "close": 47.94, "volume": 96858.0}, {"date": "2020-01-07", "close": 47.28, "volume": 46615.0}, {"date": "2020-01-08", "close": 47.59, "volume": 50434.0}, {"date": "2020-01-09", "close": 46.87, "volume": 29155.0}, {"date": "2020-01-10", "close": 49.39, "volume": 52618.0}, {"date": "2020-01-13", "close": 47.31, "volume": 50397.0}, {"date": "2020-01-14", "close": 46.69, "volume": 60671.0}, {"date": "2020-01-15", "close": 46.3, "volume": 20530.0}, {"date": "2020-01-16", "close": 47.68, "volume": 40310.0}, {"date": "2020-01-17", "close": 48.39, "volume": 50869.0}, {"date": "2020-01-21", "close": 48.86, "volume": 23694.0}, {"date": "2020-01-22", "close": 48.49, "volume": 23320.0}, {"date": "2020-01-23", "close": 48.28, "volume": 26170.0}, {"date": "2020-01-24", "close": 46.75, "volume": 39789.0}, {"date": "2020-01-27", "close": 46.2, "volume": 30919.0}, {"date": "2020-01-28", "close": 46.61, "volume": 10098.0}, {"date": "2020-01-29", "close": 46.68, "volume": 43246.0}, {"date": "2020-01-30", "close": 47.14, "volume": 31122.0}, {"date": "2020-01-31", "close": 46.78, "volume": 30817.0}, {"date": "2020-02-03", "close": 46.85, "volume": 31699.0}, {"date": "2020-02-04", "close": 47.32, "volume": 18628.0}, {"date": "2020-02-05", "close": 47.99, "volume": 54106.0}, {"date": "2020-02-06", "close": 47.4, "volume": 45016.0}, {"date": "2020-02-07", "close": 46.14, "volume": 50502.0}, {"date": "2020-02-10", "close": 45.76, "volume": 46482.0}, {"date": "2020-02-11", "close": 46.94, "volume": 28432.0}, {"date": "2020-02-12", "close": 47.42, "volume": 26527.0}, {"date": "2020-02-13", "close": 47.14, "volume": 13504.0}, {"date": "2020-02-14", "close": 46.64, "volume": 12195.0}, {"date": "2020-02-18", "close": 46.655, "volume": 16544.0}, {"date": "2020-02-19", "close": 47.38, "volume": 19070.0}, {"date": "2020-02-20", "close": 46.2, "volume": 38341.0}, {"date": "2020-02-21", "close": 46.37, "volume": 24634.0}, {"date": "2020-02-24", "close": 44.26, "volume": 41182.0}, {"date": "2020-02-25", "close": 44.78, "volume": 93632.0}, {"date": "2020-02-26", "close": 47.49, "volume": 75106.0}, {"date": "2020-02-27", "close": 45.47, "volume": 74214.0}, {"date": "2020-02-28", "close": 45.51, "volume": 83387.0}, {"date": "2020-03-02", "close": 45.72, "volume": 58280.0}, {"date": "2020-03-03", "close": 45.09, "volume": 116240.0}, {"date": "2020-03-04", "close": 45.49, "volume": 37196.0}, {"date": "2020-03-05", "close": 45.32, "volume": 44027.0}, {"date": "2020-03-06", "close": 44.87, "volume": 63261.0}, {"date": "2020-03-09", "close": 42.24, "volume": 66347.0}, {"date": "2020-03-10", "close": 40.32, "volume": 99886.0}, {"date": "2020-03-11", "close": 37.2, "volume": 99791.0}, {"date": "2020-03-12", "close": 31.4, "volume": 119977.0}, {"date": "2020-03-13", "close": 28.87, "volume": 179660.0}, {"date": "2020-03-16", "close": 24.51, "volume": 149925.0}, {"date": "2020-03-17", "close": 24.51, "volume": 88626.0}, {"date": "2020-03-18", "close": 22.5, "volume": 106487.0}, {"date": "2020-03-19", "close": 24.08, "volume": 186370.0}, {"date": "2020-03-20", "close": 22.86, "volume": 165359.0}, {"date": "2020-03-23", "close": 23.61, "volume": 134567.0}, {"date": "2020-03-24", "close": 25.53, "volume": 216701.0}, {"date": "2020-03-25", "close": 27.8, "volume": 130742.0}, {"date": "2020-03-26", "close": 29.7, "volume": 231273.0}, {"date": "2020-03-27", "close": 28.61, "volume": 76150.0}, {"date": "2020-03-30", "close": 27.56, "volume": 157321.0}, {"date": "2020-03-31", "close": 28.4, "volume": 56744.0}, {"date": "2020-04-01", "close": 27.44, "volume": 74262.0}, {"date": "2020-04-02", "close": 26.89, "volume": 79341.0}, {"date": "2020-04-03", "close": 27.81, "volume": 81436.0}, {"date": "2020-04-06", "close": 28.3, "volume": 47778.0}, {"date": "2020-04-07", "close": 29.32, "volume": 104264.0}, {"date": "2020-04-08", "close": 28.8, "volume": 74448.0}, {"date": "2020-04-09", "close": 30.56, "volume": 55801.0}, {"date": "2020-04-13", "close": 30.22, "volume": 30385.0}, {"date": "2020-04-14", "close": 30.68, "volume": 107672.0}, {"date": "2020-04-15", "close": 29.19, "volume": 221152.0}, {"date": "2020-04-16", "close": 29.11, "volume": 127919.0}, {"date": "2020-04-17", "close": 29.02, "volume": 167776.0}, {"date": "2020-04-20", "close": 28.16, "volume": 146571.0}, {"date": "2020-04-21", "close": 26.15, "volume": 61953.0}, {"date": "2020-04-22", "close": 25.91, "volume": 41051.0}, {"date": "2020-04-23", "close": 26.49, "volume": 59786.0}, {"date": "2020-04-24", "close": 26.12, "volume": 90540.0}, {"date": "2020-04-27", "close": 27.03, "volume": 57299.0}, {"date": "2020-04-28", "close": 27.29, "volume": 89716.0}, {"date": "2020-04-29", "close": 28.42, "volume": 232361.0}, {"date": "2020-04-30", "close": 26.51, "volume": 174604.0}, {"date": "2020-05-01", "close": 25.14, "volume": 100513.0}, {"date": "2020-05-04", "close": 23.5, "volume": 221625.0}, {"date": "2020-05-05", "close": 24.2, "volume": 148380.0}, {"date": "2020-05-06", "close": 23.36, "volume": 98854.0}, {"date": "2020-05-07", "close": 23.7, "volume": 232070.0}, {"date": "2020-05-08", "close": 24.63, "volume": 81991.0}, {"date": "2020-05-11", "close": 23.36, "volume": 76795.0}, {"date": "2020-05-12", "close": 22.26, "volume": 193645.0}, {"date": "2020-05-13", "close": 21.49, "volume": 227992.0}, {"date": "2020-05-14", "close": 21.19, "volume": 163824.0}, {"date": "2020-05-15", "close": 20.86, "volume": 166314.0}, {"date": "2020-05-18", "close": 21.74, "volume": 194294.0}, {"date": "2020-05-19", "close": 20.39, "volume": 120535.0}, {"date": "2020-05-20", "close": 20.96, "volume": 68344.0}, {"date": "2020-05-21", "close": 20.86, "volume": 103429.0}, {"date": "2020-05-22", "close": 21.21, "volume": 137956.0}, {"date": "2020-05-26", "close": 22.19, "volume": 180670.0}, {"date": "2020-05-27", "close": 23.16, "volume": 173197.0}, {"date": "2020-05-28", "close": 24.6, "volume": 255489.0}, {"date": "2020-05-29", "close": 24.31, "volume": 171436.0}, {"date": "2020-06-01", "close": 25.9, "volume": 156902.0}, {"date": "2020-06-02", "close": 25.8, "volume": 122254.0}, {"date": "2020-06-03", "close": 27.79, "volume": 101740.0}, {"date": "2020-06-04", "close": 28.03, "volume": 131544.0}, {"date": "2020-06-05", "close": 28.73, "volume": 153172.0}, {"date": "2020-06-08", "close": 30.9, "volume": 271172.0}, {"date": "2020-06-09", "close": 29.34, "volume": 125504.0}, {"date": "2020-06-10", "close": 28.73, "volume": 173333.0}, {"date": "2020-06-11", "close": 24.96, "volume": 222170.0}, {"date": "2020-06-12", "close": 26.49, "volume": 237198.0}, {"date": "2020-06-15", "close": 27.71, "volume": 279152.0}, {"date": "2020-06-16", "close": 26.9, "volume": 237377.0}, {"date": "2020-06-17", "close": 26.59, "volume": 174588.0}, {"date": "2020-06-18", "close": 26.5, "volume": 123841.0}, {"date": "2020-06-19", "close": 26.49, "volume": 707518.0}, {"date": "2020-06-22", "close": 26.52, "volume": 175300.0}, {"date": "2020-06-23", "close": 27.16, "volume": 110389.0}, {"date": "2020-06-24", "close": 25.48, "volume": 138224.0}, {"date": "2020-06-25", "close": 25.77, "volume": 142702.0}, {"date": "2020-06-26", "close": 25.17, "volume": 105409.0}, {"date": "2020-06-29", "close": 25.71, "volume": 80848.0}, {"date": "2020-06-30", "close": 26.15, "volume": 75152.0}, {"date": "2020-07-01", "close": 26.09, "volume": 49953.0}, {"date": "2020-07-02", "close": 26.27, "volume": 73334.0}, {"date": "2020-07-06", "close": 26.85, "volume": 86321.0}, {"date": "2020-07-07", "close": 25.75, "volume": 76770.0}, {"date": "2020-07-08", "close": 26.61, "volume": 69531.0}, {"date": "2020-07-09", "close": 25.5, "volume": 91807.0}, {"date": "2020-07-10", "close": 25.8, "volume": 96616.0}, {"date": "2020-07-13", "close": 25.26, "volume": 74766.0}, {"date": "2020-07-14", "close": 25.03, "volume": 78837.0}, {"date": "2020-07-15", "close": 26.25, "volume": 106704.0}, {"date": "2020-07-16", "close": 27.3, "volume": 171954.0}, {"date": "2020-07-17", "close": 27.47, "volume": 70667.0}, {"date": "2020-07-20", "close": 28.47, "volume": 112996.0}, {"date": "2020-07-21", "close": 29.29, "volume": 127252.0}, {"date": "2020-07-22", "close": 29.06, "volume": 85847.0}, {"date": "2020-07-23", "close": 29.08, "volume": 70142.0}, {"date": "2020-07-24", "close": 28.14, "volume": 71295.0}, {"date": "2020-07-27", "close": 28.14, "volume": 47594.0}, {"date": "2020-07-28", "close": 28.7, "volume": 67172.0}, {"date": "2020-07-29", "close": 28.51, "volume": 113255.0}, {"date": "2020-07-30", "close": 29.82, "volume": 118468.0}, {"date": "2020-07-31", "close": 29.75, "volume": 110294.0}, {"date": "2020-08-03", "close": 29.82, "volume": 116929.0}, {"date": "2020-08-04", "close": 28.99, "volume": 117940.0}, {"date": "2020-08-05", "close": 29.13, "volume": 102624.0}, {"date": "2020-08-06", "close": 28.42, "volume": 102474.0}, {"date": "2020-08-07", "close": 28.07, "volume": 83437.0}, {"date": "2020-08-10", "close": 28.94, "volume": 108174.0}, {"date": "2020-08-11", "close": 28.85, "volume": 56286.0}, {"date": "2020-08-12", "close": 29.0, "volume": 43241.0}, {"date": "2020-08-13", "close": 29.42, "volume": 46086.0}, {"date": "2020-08-14", "close": 29.27, "volume": 80628.0}, {"date": "2020-08-17", "close": 28.04, "volume": 95672.0}, {"date": "2020-08-18", "close": 27.9, "volume": 51383.0}, {"date": "2020-08-19", "close": 28.28, "volume": 64601.0}, {"date": "2020-08-20", "close": 28.01, "volume": 39120.0}, {"date": "2020-08-21", "close": 27.26, "volume": 90729.0}, {"date": "2020-08-24", "close": 28.27, "volume": 121801.0}, {"date": "2020-08-25", "close": 29.51, "volume": 114469.0}, {"date": "2020-08-26", "close": 29.91, "volume": 71622.0}, {"date": "2020-08-27", "close": 29.9, "volume": 95769.0}, {"date": "2020-08-28", "close": 30.14, "volume": 114921.0}, {"date": "2020-08-31", "close": 29.55, "volume": 137502.0}, {"date": "2020-09-01", "close": 29.44, "volume": 57583.0}, {"date": "2020-09-02", "close": 29.1, "volume": 57117.0}, {"date": "2020-09-03", "close": 28.81, "volume": 69188.0}, {"date": "2020-09-04", "close": 28.97, "volume": 66988.0}, {"date": "2020-09-08", "close": 29.37, "volume": 79452.0}, {"date": "2020-09-09", "close": 32.66, "volume": 181778.0}, {"date": "2020-09-10", "close": 32.13, "volume": 139873.0}, {"date": "2020-09-11", "close": 32.17, "volume": 108881.0}, {"date": "2020-09-14", "close": 31.92, "volume": 384306.0}, {"date": "2020-09-15", "close": 32.02, "volume": 245820.0}, {"date": "2020-09-16", "close": 32.14, "volume": 207737.0}, {"date": "2020-09-17", "close": 32.1, "volume": 195813.0}, {"date": "2020-09-18", "close": 31.88, "volume": 1317488.0}, {"date": "2020-09-21", "close": 30.35, "volume": 188120.0}, {"date": "2020-09-22", "close": 29.65, "volume": 142784.0}, {"date": "2020-09-23", "close": 29.19, "volume": 170035.0}, {"date": "2020-09-24", "close": 28.35, "volume": 94018.0}, {"date": "2020-09-25", "close": 28.32, "volume": 110001.0}, {"date": "2020-09-28", "close": 29.12, "volume": 118705.0}, {"date": "2020-09-29", "close": 29.62, "volume": 137505.0}, {"date": "2020-09-30", "close": 30.28, "volume": 128935.0}, {"date": "2020-10-01", "close": 29.93, "volume": 154937.0}, {"date": "2020-10-02", "close": 29.65, "volume": 102972.0}, {"date": "2020-10-05", "close": 30.52, "volume": 113115.0}, {"date": "2020-10-06", "close": 30.94, "volume": 119389.0}, {"date": "2020-10-07", "close": 31.2, "volume": 74605.0}, {"date": "2020-10-08", "close": 31.71, "volume": 96860.0}, {"date": "2020-10-09", "close": 31.49, "volume": 115184.0}, {"date": "2020-10-12", "close": 31.52, "volume": 82364.0}, {"date": "2020-10-13", "close": 30.74, "volume": 68315.0}, {"date": "2020-10-14", "close": 30.67, "volume": 67586.0}, {"date": "2020-10-15", "close": 30.34, "volume": 73139.0}, {"date": "2020-10-16", "close": 30.75, "volume": 66047.0}, {"date": "2020-10-19", "close": 32.32, "volume": 99306.0}, {"date": "2020-10-20", "close": 32.28, "volume": 79768.0}, {"date": "2020-10-21", "close": 31.81, "volume": 57116.0}, {"date": "2020-10-22", "close": 32.78, "volume": 70049.0}, {"date": "2020-10-23", "close": 32.88, "volume": 57418.0}, {"date": "2020-10-26", "close": 30.6, "volume": 54387.0}, {"date": "2020-10-27", "close": 29.45, "volume": 59677.0}, {"date": "2020-10-28", "close": 28.53, "volume": 72279.0}, {"date": "2020-10-29", "close": 28.31, "volume": 52150.0}, {"date": "2020-10-30", "close": 29.84, "volume": 83478.0}, {"date": "2020-11-02", "close": 29.01, "volume": 92164.0}, {"date": "2020-11-03", "close": 29.81, "volume": 85734.0}, {"date": "2020-11-04", "close": 29.88, "volume": 79581.0}, {"date": "2020-11-05", "close": 30.83, "volume": 88728.0}, {"date": "2020-11-06", "close": 30.16, "volume": 56502.0}, {"date": "2020-11-09", "close": 33.295, "volume": 189425.0}, {"date": "2020-11-10", "close": 35.33, "volume": 206998.0}, {"date": "2020-11-11", "close": 36.15, "volume": 84821.0}, {"date": "2020-11-12", "close": 35.35, "volume": 79208.0}, {"date": "2020-11-13", "close": 36.49, "volume": 54668.0}, {"date": "2020-11-16", "close": 36.85, "volume": 115485.0}, {"date": "2020-11-17", "close": 36.58, "volume": 82719.0}, {"date": "2020-11-18", "close": 36.04, "volume": 85313.0}, {"date": "2020-11-19", "close": 36.69, "volume": 96380.0}, {"date": "2020-11-20", "close": 36.53, "volume": 46443.0}, {"date": "2020-11-23", "close": 37.01, "volume": 103046.0}, {"date": "2020-11-24", "close": 39.11, "volume": 118240.0}, {"date": "2020-11-25", "close": 39.99, "volume": 86791.0}, {"date": "2020-11-27", "close": 39.76, "volume": 43407.0}, {"date": "2020-11-30", "close": 39.42, "volume": 76901.0}, {"date": "2020-12-01", "close": 39.92, "volume": 47785.0}, {"date": "2020-12-02", "close": 40.87, "volume": 52076.0}, {"date": "2020-12-03", "close": 40.05, "volume": 73069.0}, {"date": "2020-12-04", "close": 40.11, "volume": 80928.0}, {"date": "2020-12-07", "close": 40.03, "volume": 51872.0}, {"date": "2020-12-08", "close": 39.57, "volume": 80194.0}, {"date": "2020-12-09", "close": 39.21, "volume": 120001.0}, {"date": "2020-12-10", "close": 39.43, "volume": 62665.0}, {"date": "2020-12-11", "close": 38.79, "volume": 52323.0}, {"date": "2020-12-14", "close": 39.15, "volume": 75443.0}, {"date": "2020-12-15", "close": 40.38, "volume": 95193.0}, {"date": "2020-12-16", "close": 40.31, "volume": 95514.0}, {"date": "2020-12-17", "close": 40.45, "volume": 63330.0}, {"date": "2020-12-18", "close": 40.84, "volume": 64769.0}, {"date": "2020-12-21", "close": 39.91, "volume": 76942.0}, {"date": "2020-12-22", "close": 38.65, "volume": 56811.0}, {"date": "2020-12-23", "close": 38.44, "volume": 36298.0}, {"date": "2020-12-24", "close": 38.61, "volume": 28139.0}, {"date": "2020-12-28", "close": 39.01, "volume": 72536.0}, {"date": "2020-12-29", "close": 38.89, "volume": 70842.0}, {"date": "2020-12-30", "close": 39.02, "volume": 37438.0}, {"date": "2020-12-31", "close": 38.78, "volume": 61303.0}, {"date": "2021-01-04", "close": 38.55, "volume": 48912.0}, {"date": "2021-01-05", "close": 38.9, "volume": 30951.0}, {"date": "2021-01-06", "close": 39.89, "volume": 50660.0}, {"date": "2021-01-07", "close": 39.37, "volume": 76980.0}, {"date": "2021-01-08", "close": 38.81, "volume": 67657.0}, {"date": "2021-01-11", "close": 38.52, "volume": 68038.0}, {"date": "2021-01-12", "close": 38.7, "volume": 19305.0}, {"date": "2021-01-13", "close": 38.15, "volume": 29136.0}, {"date": "2021-01-14", "close": 38.43, "volume": 31181.0}, {"date": "2021-01-15", "close": 38.52, "volume": 58308.0}, {"date": "2021-01-19", "close": 38.46, "volume": 49717.0}, {"date": "2021-01-20", "close": 38.88, "volume": 75547.0}, {"date": "2021-01-21", "close": 39.96, "volume": 123576.0}, {"date": "2021-01-22", "close": 39.95, "volume": 66851.0}, {"date": "2021-01-25", "close": 38.99, "volume": 53285.0}, {"date": "2021-01-26", "close": 37.57, "volume": 104274.0}, {"date": "2021-01-27", "close": 37.06, "volume": 94697.0}, {"date": "2021-01-28", "close": 37.43, "volume": 83628.0}, {"date": "2021-01-29", "close": 37.03, "volume": 42827.0}, {"date": "2021-02-01", "close": 37.57, "volume": 39349.0}, {"date": "2021-02-02", "close": 37.76, "volume": 44515.0}, {"date": "2021-02-03", "close": 37.5, "volume": 40191.0}, {"date": "2021-02-04", "close": 36.61, "volume": 42701.0}, {"date": "2021-02-05", "close": 36.98, "volume": 58959.0}, {"date": "2021-02-08", "close": 37.09, "volume": 50162.0}, {"date": "2021-02-09", "close": 36.48, "volume": 48558.0}, {"date": "2021-02-10", "close": 37.68, "volume": 82388.0}, {"date": "2021-02-11", "close": 36.35, "volume": 72978.0}, {"date": "2021-02-12", "close": 38.06, "volume": 190051.0}, {"date": "2021-02-16", "close": 38.36, "volume": 145213.0}, {"date": "2021-02-17", "close": 37.84, "volume": 61102.0}, {"date": "2021-02-18", "close": 36.96, "volume": 66677.0}, {"date": "2021-02-19", "close": 37.08, "volume": 156896.0}, {"date": "2021-02-22", "close": 36.92, "volume": 158303.0}, {"date": "2021-02-23", "close": 37.73, "volume": 78430.0}, {"date": "2021-02-24", "close": 37.66, "volume": 45361.0}, {"date": "2021-02-25", "close": 37.66, "volume": 37721.0}, {"date": "2021-02-26", "close": 37.44, "volume": 67171.0}, {"date": "2021-03-01", "close": 38.3, "volume": 102189.0}, {"date": "2021-03-02", "close": 38.68, "volume": 45778.0}, {"date": "2021-03-03", "close": 38.75, "volume": 53646.0}, {"date": "2021-03-04", "close": 38.15, "volume": 63831.0}, {"date": "2021-03-05", "close": 39.09, "volume": 54575.0}, {"date": "2021-03-08", "close": 38.74, "volume": 62870.0}, {"date": "2021-03-09", "close": 39.14, "volume": 52905.0}, {"date": "2021-03-10", "close": 40.6, "volume": 54787.0}, {"date": "2021-03-11", "close": 40.49, "volume": 34835.0}, {"date": "2021-03-12", "close": 40.52, "volume": 68911.0}, {"date": "2021-03-15", "close": 40.1, "volume": 88219.0}, {"date": "2021-03-16", "close": 40.51, "volume": 73003.0}, {"date": "2021-03-17", "close": 40.3, "volume": 74236.0}, {"date": "2021-03-18", "close": 38.97, "volume": 107243.0}, {"date": "2021-03-19", "close": 38.85, "volume": 96164.0}, {"date": "2021-03-22", "close": 38.94, "volume": 58076.0}, {"date": "2021-03-23", "close": 38.37, "volume": 50073.0}, {"date": "2021-03-24", "close": 38.62, "volume": 51327.0}, {"date": "2021-03-25", "close": 38.39, "volume": 78581.0}, {"date": "2021-03-26", "close": 38.88, "volume": 51737.0}, {"date": "2021-03-29", "close": 38.71, "volume": 68498.0}, {"date": "2021-03-30", "close": 37.9, "volume": 63912.0}, {"date": "2021-03-31", "close": 38.21, "volume": 75727.0}, {"date": "2021-04-01", "close": 38.51, "volume": 30625.0}, {"date": "2021-04-05", "close": 39.12, "volume": 39396.0}, {"date": "2021-04-06", "close": 39.38, "volume": 42052.0}, {"date": "2021-04-07", "close": 38.94, "volume": 102689.0}, {"date": "2021-04-08", "close": 39.84, "volume": 64025.0}, {"date": "2021-04-09", "close": 39.92, "volume": 88829.0}, {"date": "2021-04-12", "close": 39.49, "volume": 30706.0}, {"date": "2021-04-13", "close": 39.6, "volume": 41917.0}, {"date": "2021-04-14", "close": 39.29, "volume": 32320.0}, {"date": "2021-04-15", "close": 39.09, "volume": 32001.0}, {"date": "2021-04-16", "close": 38.87, "volume": 48211.0}, {"date": "2021-04-19", "close": 38.78, "volume": 56827.0}, {"date": "2021-04-20", "close": 37.43, "volume": 55452.0}, {"date": "2021-04-21", "close": 37.08, "volume": 55706.0}, {"date": "2021-04-22", "close": 37.01, "volume": 33393.0}, {"date": "2021-04-23", "close": 37.01, "volume": 34648.0}, {"date": "2021-04-26", "close": 37.28, "volume": 37443.0}, {"date": "2021-04-27", "close": 37.1, "volume": 46920.0}, {"date": "2021-04-28", "close": 38.15, "volume": 61891.0}, {"date": "2021-04-29", "close": 39.69, "volume": 84567.0}, {"date": "2021-04-30", "close": 39.22, "volume": 67053.0}, {"date": "2021-05-03", "close": 40.82, "volume": 78847.0}, {"date": "2021-05-04", "close": 41.85, "volume": 72645.0}, {"date": "2021-05-05", "close": 42.04, "volume": 42872.0}, {"date": "2021-05-06", "close": 42.23, "volume": 35209.0}, {"date": "2021-05-07", "close": 43.53, "volume": 43497.0}, {"date": "2021-05-10", "close": 44.82, "volume": 64695.0}, {"date": "2021-05-11", "close": 45.15, "volume": 82286.0}, {"date": "2021-05-12", "close": 44.18, "volume": 41383.0}, {"date": "2021-05-13", "close": 44.75, "volume": 52750.0}, {"date": "2021-05-14", "close": 45.38, "volume": 71404.0}, {"date": "2021-05-17", "close": 45.65, "volume": 37616.0}, {"date": "2021-05-18", "close": 45.0, "volume": 123559.0}, {"date": "2021-05-19", "close": 44.75, "volume": 98040.0}, {"date": "2021-05-20", "close": 44.48, "volume": 114103.0}, {"date": "2021-05-21", "close": 44.81, "volume": 119492.0}, {"date": "2021-05-24", "close": 45.55, "volume": 174373.0}, {"date": "2021-05-25", "close": 45.67, "volume": 186734.0}, {"date": "2021-05-26", "close": 45.1, "volume": 44499.0}, {"date": "2021-05-27", "close": 45.01, "volume": 54526.0}, {"date": "2021-05-28", "close": 44.7, "volume": 23710.0}, {"date": "2021-06-01", "close": 44.16, "volume": 68264.0}, {"date": "2021-06-02", "close": 44.45, "volume": 75672.0}, {"date": "2021-06-03", "close": 43.96, "volume": 46579.0}, {"date": "2021-06-04", "close": 43.65, "volume": 32816.0}, {"date": "2021-06-07", "close": 43.52, "volume": 44809.0}, {"date": "2021-06-08", "close": 43.86, "volume": 29891.0}, {"date": "2021-06-09", "close": 43.14, "volume": 29552.0}, {"date": "2021-06-10", "close": 43.01, "volume": 39214.0}, {"date": "2021-06-11", "close": 43.22, "volume": 31735.0}, {"date": "2021-06-14", "close": 42.78, "volume": 26911.0}, {"date": "2021-06-15", "close": 42.67, "volume": 22989.0}, {"date": "2021-06-16", "close": 41.86, "volume": 19481.0}, {"date": "2021-06-17", "close": 40.94, "volume": 22459.0}, {"date": "2021-06-18", "close": 39.82, "volume": 45995.0}, {"date": "2021-06-21", "close": 40.91, "volume": 33168.0}, {"date": "2021-06-22", "close": 40.53, "volume": 36968.0}, {"date": "2021-06-23", "close": 40.48, "volume": 12014.0}, {"date": "2021-06-24", "close": 40.84, "volume": 42435.0}, {"date": "2021-06-25", "close": 40.19, "volume": 38019.0}, {"date": "2021-06-28", "close": 40.45, "volume": 49509.0}, {"date": "2021-06-29", "close": 40.04, "volume": 37359.0}, {"date": "2021-06-30", "close": 39.57, "volume": 41369.0}, {"date": "2021-07-01", "close": 40.69, "volume": 18020.0}, {"date": "2021-07-02", "close": 40.8, "volume": 26480.0}, {"date": "2021-07-06", "close": 39.73, "volume": 20245.0}, {"date": "2021-07-07", "close": 39.32, "volume": 73050.0}, {"date": "2021-07-08", "close": 39.92, "volume": 38095.0}, {"date": "2021-07-09", "close": 40.29, "volume": 36586.0}, {"date": "2021-07-12", "close": 40.62, "volume": 32910.0}, {"date": "2021-07-13", "close": 40.17, "volume": 30647.0}, {"date": "2021-07-14", "close": 40.53, "volume": 21938.0}, {"date": "2021-07-15", "close": 40.6, "volume": 12727.0}, {"date": "2021-07-16", "close": 41.13, "volume": 16607.0}, {"date": "2021-07-19", "close": 39.88, "volume": 16761.0}, {"date": "2021-07-20", "close": 40.29, "volume": 14979.0}, {"date": "2021-07-21", "close": 40.77, "volume": 15053.0}, {"date": "2021-07-22", "close": 41.07, "volume": 25965.0}, {"date": "2021-07-23", "close": 41.11, "volume": 26225.0}, {"date": "2021-07-26", "close": 42.28, "volume": 42708.0}, {"date": "2021-07-27", "close": 42.24, "volume": 22892.0}, {"date": "2021-07-28", "close": 42.35, "volume": 38209.0}, {"date": "2021-07-29", "close": 40.0, "volume": 60139.0}, {"date": "2021-07-30", "close": 39.88, "volume": 39265.0}, {"date": "2021-08-02", "close": 39.57, "volume": 86252.0}, {"date": "2021-08-03", "close": 40.05, "volume": 50092.0}, {"date": "2021-08-04", "close": 39.66, "volume": 18943.0}, {"date": "2021-08-05", "close": 39.73, "volume": 20278.0}, {"date": "2021-08-06", "close": 39.05, "volume": 26675.0}, {"date": "2021-08-09", "close": 38.59, "volume": 32214.0}, {"date": "2021-08-10", "close": 38.46, "volume": 21987.0}, {"date": "2021-08-11", "close": 38.99, "volume": 22463.0}, {"date": "2021-08-12", "close": 39.02, "volume": 14124.0}, {"date": "2021-08-13", "close": 38.69, "volume": 9941.0}, {"date": "2021-08-16", "close": 38.48, "volume": 13635.0}, {"date": "2021-08-17", "close": 37.73, "volume": 36339.0}, {"date": "2021-08-18", "close": 37.83, "volume": 12246.0}, {"date": "2021-08-19", "close": 36.95, "volume": 16661.0}, {"date": "2021-08-20", "close": 37.0, "volume": 16848.0}, {"date": "2021-08-23", "close": 37.19, "volume": 23883.0}, {"date": "2021-08-24", "close": 37.26, "volume": 57196.0}, {"date": "2021-08-25", "close": 37.42, "volume": 22751.0}, {"date": "2021-08-26", "close": 37.2, "volume": 11549.0}, {"date": "2021-08-27", "close": 37.73, "volume": 23401.0}, {"date": "2021-08-30", "close": 37.88, "volume": 31206.0}, {"date": "2021-08-31", "close": 37.69, "volume": 24304.0}, {"date": "2021-09-01", "close": 38.11, "volume": 19742.0}, {"date": "2021-09-02", "close": 38.26, "volume": 21968.0}, {"date": "2021-09-03", "close": 37.96, "volume": 17385.0}, {"date": "2021-09-07", "close": 37.76, "volume": 13558.0}, {"date": "2021-09-08", "close": 37.52, "volume": 13874.0}, {"date": "2021-09-09", "close": 37.85, "volume": 29000.0}, {"date": "2021-09-10", "close": 36.99, "volume": 13348.0}, {"date": "2021-09-13", "close": 37.38, "volume": 29594.0}, {"date": "2021-09-14", "close": 37.05, "volume": 19222.0}, {"date": "2021-09-15", "close": 36.52, "volume": 16760.0}, {"date": "2021-09-16", "close": 36.56, "volume": 17767.0}, {"date": "2021-09-17", "close": 36.39, "volume": 22436.0}, {"date": "2021-09-20", "close": 35.59, "volume": 21098.0}, {"date": "2021-09-21", "close": 35.42, "volume": 29060.0}, {"date": "2021-09-22", "close": 36.03, "volume": 55008.0}, {"date": "2021-09-23", "close": 36.51, "volume": 48568.0}, {"date": "2021-09-24", "close": 36.12, "volume": 26147.0}, {"date": "2021-09-27", "close": 36.54, "volume": 36520.0}, {"date": "2021-09-28", "close": 35.35, "volume": 71462.0}, {"date": "2021-09-29", "close": 35.24, "volume": 82716.0}, {"date": "2021-09-30", "close": 36.15, "volume": 29536.0}, {"date": "2021-10-01", "close": 36.88, "volume": 23608.0}, {"date": "2021-10-04", "close": 36.84, "volume": 30302.0}, {"date": "2021-10-05", "close": 36.61, "volume": 16921.0}, {"date": "2021-10-06", "close": 34.94, "volume": 32250.0}, {"date": "2021-10-07", "close": 35.06, "volume": 24386.0}, {"date": "2021-10-08", "close": 35.18, "volume": 36388.0}, {"date": "2021-10-11", "close": 35.04, "volume": 24110.0}, {"date": "2021-10-12", "close": 35.64, "volume": 15584.0}, {"date": "2021-10-13", "close": 36.45, "volume": 18502.0}, {"date": "2021-10-14", "close": 36.52, "volume": 20845.0}, {"date": "2021-10-15", "close": 36.53, "volume": 38277.0}, {"date": "2021-10-18", "close": 36.54, "volume": 11418.0}, {"date": "2021-10-19", "close": 36.99, "volume": 16376.0}, {"date": "2021-10-20", "close": 37.05, "volume": 19557.0}, {"date": "2021-10-21", "close": 36.83, "volume": 19726.0}, {"date": "2021-10-22", "close": 36.48, "volume": 16512.0}, {"date": "2021-10-25", "close": 36.11, "volume": 27317.0}, {"date": "2021-10-26", "close": 36.19, "volume": 17321.0}, {"date": "2021-10-27", "close": 36.24, "volume": 23073.0}, {"date": "2021-10-28", "close": 36.33, "volume": 23243.0}, {"date": "2021-10-29", "close": 34.96, "volume": 23365.0}, {"date": "2021-11-01", "close": 35.39, "volume": 29590.0}, {"date": "2021-11-02", "close": 35.29, "volume": 46379.0}, {"date": "2021-11-03", "close": 36.08, "volume": 22753.0}, {"date": "2021-11-04", "close": 35.97, "volume": 19226.0}, {"date": "2021-11-05", "close": 36.1, "volume": 25560.0}, {"date": "2021-11-08", "close": 35.58, "volume": 11234.0}, {"date": "2021-11-09", "close": 35.74, "volume": 17510.0}, {"date": "2021-11-10", "close": 34.65, "volume": 21937.0}, {"date": "2021-11-11", "close": 35.16, "volume": 65465.0}, {"date": "2021-11-12", "close": 36.64, "volume": 57517.0}, {"date": "2021-11-15", "close": 36.74, "volume": 72182.0}, {"date": "2021-11-16", "close": 36.03, "volume": 84696.0}, {"date": "2021-11-17", "close": 35.27, "volume": 49481.0}, {"date": "2021-11-18", "close": 34.5, "volume": 50035.0}, {"date": "2021-11-19", "close": 34.05, "volume": 68671.0}, {"date": "2021-11-22", "close": 34.17, "volume": 96333.0}, {"date": "2021-11-23", "close": 34.37, "volume": 30221.0}, {"date": "2021-11-24", "close": 33.79, "volume": 40612.0}, {"date": "2021-11-26", "close": 31.75, "volume": 41970.0}, {"date": "2021-11-29", "close": 31.27, "volume": 56049.0}, {"date": "2021-11-30", "close": 31.21, "volume": 95552.0}, {"date": "2021-12-01", "close": 30.77, "volume": 124014.0}, {"date": "2021-12-02", "close": 30.83, "volume": 90269.0}, {"date": "2021-12-03", "close": 29.7, "volume": 59825.0}, {"date": "2021-12-06", "close": 30.42, "volume": 83084.0}, {"date": "2021-12-07", "close": 30.24, "volume": 76347.0}, {"date": "2021-12-08", "close": 30.39, "volume": 58495.0}, {"date": "2021-12-09", "close": 30.04, "volume": 89076.0}, {"date": "2021-12-10", "close": 29.72, "volume": 59297.0}, {"date": "2021-12-13", "close": 28.62, "volume": 84789.0}, {"date": "2021-12-14", "close": 27.94, "volume": 76932.0}, {"date": "2021-12-15", "close": 27.31, "volume": 138072.0}, {"date": "2021-12-16", "close": 27.02, "volume": 162640.0}, {"date": "2021-12-17", "close": 27.31, "volume": 100149.0}, {"date": "2021-12-20", "close": 26.25, "volume": 164601.0}, {"date": "2021-12-21", "close": 27.11, "volume": 175368.0}, {"date": "2021-12-22", "close": 26.67, "volume": 117781.0}, {"date": "2021-12-23", "close": 27.26, "volume": 89651.0}, {"date": "2021-12-27", "close": 28.28, "volume": 104286.0}, {"date": "2021-12-28", "close": 28.64, "volume": 103177.0}, {"date": "2021-12-29", "close": 28.56, "volume": 81242.0}, {"date": "2021-12-30", "close": 28.32, "volume": 77029.0}, {"date": "2021-12-31", "close": 28.45, "volume": 74667.0}, {"date": "2022-01-03", "close": 29.05, "volume": 77761.0}, {"date": "2022-01-04", "close": 29.19, "volume": 77547.0}, {"date": "2022-01-05", "close": 29.28, "volume": 133356.0}, {"date": "2022-01-06", "close": 29.31, "volume": 75138.0}, {"date": "2022-01-07", "close": 29.08, "volume": 140905.0}, {"date": "2022-01-10", "close": 28.86, "volume": 86137.0}, {"date": "2022-01-11", "close": 28.76, "volume": 50409.0}, {"date": "2022-01-12", "close": 28.86, "volume": 81769.0}, {"date": "2022-01-13", "close": 29.26, "volume": 88047.0}, {"date": "2022-01-14", "close": 28.5, "volume": 86965.0}, {"date": "2022-01-18", "close": 27.32, "volume": 94262.0}, {"date": "2022-01-19", "close": 27.3, "volume": 56403.0}, {"date": "2022-01-20", "close": 26.94, "volume": 55373.0}, {"date": "2022-01-21", "close": 26.69, "volume": 114949.0}, {"date": "2022-01-24", "close": 26.18, "volume": 163616.0}, {"date": "2022-01-25", "close": 27.23, "volume": 140149.0}, {"date": "2022-01-26", "close": 26.63, "volume": 117564.0}, {"date": "2022-01-27", "close": 26.25, "volume": 109297.0}, {"date": "2022-01-28", "close": 26.89, "volume": 87221.0}, {"date": "2022-01-31", "close": 26.87, "volume": 96281.0}, {"date": "2022-02-01", "close": 26.86, "volume": 77194.0}, {"date": "2022-02-02", "close": 27.49, "volume": 54584.0}, {"date": "2022-02-03", "close": 27.75, "volume": 79321.0}, {"date": "2022-02-04", "close": 27.43, "volume": 64526.0}, {"date": "2022-02-07", "close": 27.6, "volume": 49877.0}, {"date": "2022-02-08", "close": 27.79, "volume": 84764.0}, {"date": "2022-02-09", "close": 27.79, "volume": 90138.0}, {"date": "2022-02-10", "close": 27.38, "volume": 101712.0}, {"date": "2022-02-11", "close": 27.54, "volume": 173126.0}, {"date": "2022-02-14", "close": 26.87, "volume": 177850.0}, {"date": "2022-02-15", "close": 28.11, "volume": 94900.0}, {"date": "2022-02-16", "close": 27.52, "volume": 66134.0}, {"date": "2022-02-17", "close": 26.18, "volume": 118637.0}, {"date": "2022-02-18", "close": 25.69, "volume": 79877.0}, {"date": "2022-02-22", "close": 24.48, "volume": 202284.0}, {"date": "2022-02-23", "close": 23.62, "volume": 268299.0}, {"date": "2022-02-24", "close": 23.24, "volume": 155653.0}, {"date": "2022-02-25", "close": 23.94, "volume": 122663.0}, {"date": "2022-02-28", "close": 23.23, "volume": 139313.0}, {"date": "2022-03-01", "close": 21.91, "volume": 247566.0}, {"date": "2022-03-02", "close": 22.23, "volume": 112374.0}, {"date": "2022-03-03", "close": 21.46, "volume": 148064.0}, {"date": "2022-03-04", "close": 20.54, "volume": 286825.0}, {"date": "2022-03-07", "close": 20.09, "volume": 265145.0}, {"date": "2022-03-08", "close": 21.87, "volume": 346263.0}, {"date": "2022-03-09", "close": 23.46, "volume": 118431.0}, {"date": "2022-03-10", "close": 23.1, "volume": 126410.0}, {"date": "2022-03-11", "close": 23.47, "volume": 69943.0}, {"date": "2022-03-14", "close": 23.81, "volume": 166514.0}, {"date": "2022-03-15", "close": 23.1, "volume": 107039.0}, {"date": "2022-03-16", "close": 25.13, "volume": 203650.0}, {"date": "2022-03-17", "close": 24.5, "volume": 144925.0}, {"date": "2022-03-18", "close": 24.48, "volume": 93183.0}, {"date": "2022-03-21", "close": 23.84, "volume": 107232.0}, {"date": "2022-03-22", "close": 23.8, "volume": 63170.0}, {"date": "2022-03-23", "close": 23.75, "volume": 54168.0}, {"date": "2022-03-24", "close": 24.04, "volume": 71338.0}, {"date": "2022-03-25", "close": 24.37, "volume": 104736.0}, {"date": "2022-03-28", "close": 24.46, "volume": 57786.0}, {"date": "2022-03-29", "close": 25.69, "volume": 104394.0}, {"date": "2022-03-30", "close": 25.41, "volume": 59535.0}, {"date": "2022-03-31", "close": 25.21, "volume": 164316.0}, {"date": "2022-04-01", "close": 25.76, "volume": 53074.0}, {"date": "2022-04-04", "close": 25.72, "volume": 87077.0}, {"date": "2022-04-05", "close": 26.17, "volume": 118453.0}, {"date": "2022-04-06", "close": 25.81, "volume": 98279.0}, {"date": "2022-04-07", "close": 26.75, "volume": 152780.0}, {"date": "2022-04-08", "close": 26.4, "volume": 76696.0}, {"date": "2022-04-11", "close": 25.85, "volume": 65804.0}, {"date": "2022-04-12", "close": 26.21, "volume": 72037.0}, {"date": "2022-04-13", "close": 27.07, "volume": 76920.0}, {"date": "2022-04-14", "close": 27.67, "volume": 105267.0}, {"date": "2022-04-18", "close": 26.88, "volume": 79670.0}, {"date": "2022-04-19", "close": 27.01, "volume": 65986.0}, {"date": "2022-04-20", "close": 26.15, "volume": 98285.0}, {"date": "2022-04-21", "close": 25.56, "volume": 56462.0}, {"date": "2022-04-22", "close": 24.53, "volume": 67022.0}, {"date": "2022-04-25", "close": 24.84, "volume": 84228.0}, {"date": "2022-04-26", "close": 23.37, "volume": 66685.0}, {"date": "2022-04-27", "close": 23.585, "volume": 82950.0}, {"date": "2022-04-28", "close": 22.06, "volume": 371558.0}, {"date": "2022-04-29", "close": 21.82, "volume": 146676.0}, {"date": "2022-05-02", "close": 21.84, "volume": 88581.0}, {"date": "2022-05-03", "close": 22.86, "volume": 62569.0}, {"date": "2022-05-04", "close": 23.97, "volume": 68702.0}, {"date": "2022-05-05", "close": 21.8, "volume": 98195.0}, {"date": "2022-05-06", "close": 21.26, "volume": 60161.0}, {"date": "2022-05-09", "close": 19.88, "volume": 144842.0}, {"date": "2022-05-10", "close": 21.29, "volume": 140482.0}, {"date": "2022-05-11", "close": 21.7, "volume": 82768.0}, {"date": "2022-05-12", "close": 22.29, "volume": 74392.0}, {"date": "2022-05-13", "close": 22.935, "volume": 41167.0}, {"date": "2022-05-16", "close": 23.71, "volume": 58551.0}, {"date": "2022-05-17", "close": 23.5, "volume": 52372.0}, {"date": "2022-05-18", "close": 21.0, "volume": 101006.0}, {"date": "2022-05-19", "close": 22.195, "volume": 93173.0}, {"date": "2022-05-20", "close": 17.02, "volume": 406247.0}, {"date": "2022-05-23", "close": 17.44, "volume": 166377.0}, {"date": "2022-05-24", "close": 17.1, "volume": 155875.0}, {"date": "2022-05-25", "close": 17.89, "volume": 96176.0}, {"date": "2022-05-26", "close": 18.17, "volume": 118179.0}, {"date": "2022-05-27", "close": 17.59, "volume": 221930.0}, {"date": "2022-05-31", "close": 16.97, "volume": 184052.0}, {"date": "2022-06-01", "close": 16.34, "volume": 230092.0}, {"date": "2022-06-02", "close": 16.45, "volume": 310312.0}, {"date": "2022-06-03", "close": 16.38, "volume": 187235.0}, {"date": "2022-06-06", "close": 17.21, "volume": 170112.0}, {"date": "2022-06-07", "close": 17.19, "volume": 243208.0}, {"date": "2022-06-08", "close": 17.71, "volume": 203486.0}, {"date": "2022-06-09", "close": 17.06, "volume": 346204.0}, {"date": "2022-06-10", "close": 16.59, "volume": 290583.0}, {"date": "2022-06-13", "close": 15.5, "volume": 373629.0}, {"date": "2022-06-14", "close": 15.2, "volume": 409456.0}, {"date": "2022-06-15", "close": 15.5, "volume": 407969.0}, {"date": "2022-06-16", "close": 14.64, "volume": 384681.0}, {"date": "2022-06-17", "close": 14.98, "volume": 223081.0}, {"date": "2022-06-21", "close": 15.23, "volume": 143019.0}, {"date": "2022-06-22", "close": 15.4, "volume": 541317.0}, {"date": "2022-06-23", "close": 14.85, "volume": 683290.0}, {"date": "2022-06-24", "close": 15.4, "volume": 154222.0}, {"date": "2022-06-27", "close": 15.36, "volume": 288702.0}, {"date": "2022-06-28", "close": 15.17, "volume": 193099.0}, {"date": "2022-06-29", "close": 14.61, "volume": 306835.0}, {"date": "2022-06-30", "close": 14.37, "volume": 180082.0}, {"date": "2022-07-01", "close": 14.76, "volume": 274430.0}, {"date": "2022-07-05", "close": 14.25, "volume": 181679.0}, {"date": "2022-07-06", "close": 14.14, "volume": 142102.0}, {"date": "2022-07-07", "close": 14.49, "volume": 74545.0}, {"date": "2022-07-08", "close": 14.39, "volume": 47091.0}, {"date": "2022-07-11", "close": 13.7, "volume": 246050.0}, {"date": "2022-07-12", "close": 13.95, "volume": 126427.0}, {"date": "2022-07-13", "close": 13.49, "volume": 225235.0}, {"date": "2022-07-14", "close": 12.98, "volume": 121949.0}, {"date": "2022-07-15", "close": 13.28, "volume": 110386.0}, {"date": "2022-07-18", "close": 13.57, "volume": 124474.0}, {"date": "2022-07-19", "close": 13.97, "volume": 73850.0}, {"date": "2022-07-20", "close": 13.82, "volume": 167760.0}, {"date": "2022-07-21", "close": 13.42, "volume": 161665.0}, {"date": "2022-07-22", "close": 13.61, "volume": 175025.0}, {"date": "2022-07-25", "close": 14.05, "volume": 135032.0}, {"date": "2022-07-26", "close": 13.45, "volume": 163812.0}, {"date": "2022-07-27", "close": 13.86, "volume": 187649.0}, {"date": "2022-07-28", "close": 15.24, "volume": 246070.0}, {"date": "2022-07-29", "close": 15.83, "volume": 184625.0}, {"date": "2022-08-01", "close": 15.3, "volume": 228646.0}, {"date": "2022-08-02", "close": 14.69, "volume": 150493.0}, {"date": "2022-08-03", "close": 15.17, "volume": 199774.0}, {"date": "2022-08-04", "close": 15.21, "volume": 82327.0}, {"date": "2022-08-05", "close": 15.23, "volume": 67579.0}, {"date": "2022-08-08", "close": 15.33, "volume": 78775.0}, {"date": "2022-08-09", "close": 15.09, "volume": 53797.0}, {"date": "2022-08-10", "close": 15.61, "volume": 162751.0}, {"date": "2022-08-11", "close": 15.88, "volume": 71062.0}, {"date": "2022-08-12", "close": 16.08, "volume": 72365.0}, {"date": "2022-08-15", "close": 15.54, "volume": 89494.0}, {"date": "2022-08-16", "close": 15.94, "volume": 68104.0}, {"date": "2022-08-17", "close": 15.55, "volume": 206747.0}, {"date": "2022-08-18", "close": 15.71, "volume": 84239.0}, {"date": "2022-08-19", "close": 15.57, "volume": 117111.0}, {"date": "2022-08-22", "close": 15.14, "volume": 108284.0}, {"date": "2022-08-23", "close": 15.42, "volume": 131401.0}, {"date": "2022-08-24", "close": 15.46, "volume": 104130.0}, {"date": "2022-08-25", "close": 15.66, "volume": 89180.0}, {"date": "2022-08-26", "close": 15.16, "volume": 154867.0}, {"date": "2022-08-29", "close": 14.16, "volume": 269478.0}, {"date": "2022-08-30", "close": 14.48, "volume": 121182.0}, {"date": "2022-08-31", "close": 14.17, "volume": 105272.0}, {"date": "2022-09-01", "close": 13.45, "volume": 219099.0}, {"date": "2022-09-02", "close": 13.1, "volume": 146926.0}, {"date": "2022-09-06", "close": 13.08, "volume": 92638.0}, {"date": "2022-09-07", "close": 13.53, "volume": 96240.0}, {"date": "2022-09-08", "close": 12.94, "volume": 215144.0}, {"date": "2022-09-09", "close": 13.16, "volume": 101938.0}, {"date": "2022-09-12", "close": 13.49, "volume": 62236.0}, {"date": "2022-09-13", "close": 12.68, "volume": 277474.0}, {"date": "2022-09-14", "close": 12.79, "volume": 210216.0}, {"date": "2022-09-15", "close": 12.54, "volume": 278500.0}, {"date": "2022-09-16", "close": 12.46, "volume": 148923.0}, {"date": "2022-09-19", "close": 12.55, "volume": 180428.0}, {"date": "2022-09-20", "close": 12.15, "volume": 286492.0}, {"date": "2022-09-21", "close": 12.17, "volume": 200026.0}, {"date": "2022-09-22", "close": 12.41, "volume": 169547.0}, {"date": "2022-09-23", "close": 11.97, "volume": 242845.0}, {"date": "2022-09-26", "close": 11.6, "volume": 355040.0}, {"date": "2022-09-27", "close": 11.53, "volume": 222637.0}, {"date": "2022-09-28", "close": 11.97, "volume": 121780.0}, {"date": "2022-09-29", "close": 11.47, "volume": 212145.0}, {"date": "2022-09-30", "close": 11.41, "volume": 184524.0}, {"date": "2022-10-03", "close": 11.99, "volume": 191767.0}, {"date": "2022-10-04", "close": 12.43, "volume": 105990.0}, {"date": "2022-10-05", "close": 11.98, "volume": 327264.0}, {"date": "2022-10-06", "close": 11.87, "volume": 144427.0}, {"date": "2022-10-07", "close": 11.44, "volume": 263376.0}, {"date": "2022-10-10", "close": 11.61, "volume": 107604.0}, {"date": "2022-10-11", "close": 11.43, "volume": 98698.0}, {"date": "2022-10-12", "close": 11.37, "volume": 121077.0}, {"date": "2022-10-13", "close": 11.78, "volume": 236148.0}, {"date": "2022-10-14", "close": 11.63, "volume": 133223.0}, {"date": "2022-10-17", "close": 11.84, "volume": 159440.0}, {"date": "2022-10-18", "close": 11.74, "volume": 135286.0}, {"date": "2022-10-19", "close": 11.35, "volume": 194469.0}, {"date": "2022-10-20", "close": 11.03, "volume": 267624.0}, {"date": "2022-10-21", "close": 11.01, "volume": 296349.0}, {"date": "2022-10-24", "close": 10.86, "volume": 158696.0}, {"date": "2022-10-25", "close": 11.16, "volume": 124328.0}, {"date": "2022-10-26", "close": 11.2, "volume": 203460.0}, {"date": "2022-10-27", "close": 10.56, "volume": 396728.0}, {"date": "2022-10-28", "close": 10.85, "volume": 130521.0}, {"date": "2022-10-31", "close": 10.96, "volume": 209195.0}, {"date": "2022-11-01", "close": 11.43, "volume": 135190.0}, {"date": "2022-11-02", "close": 11.4, "volume": 169492.0}, {"date": "2022-11-03", "close": 11.38, "volume": 118456.0}, {"date": "2022-11-04", "close": 11.8, "volume": 114374.0}, {"date": "2022-11-07", "close": 12.91, "volume": 287292.0}, {"date": "2022-11-08", "close": 12.68, "volume": 102079.0}, {"date": "2022-11-09", "close": 12.55, "volume": 130964.0}, {"date": "2022-11-10", "close": 13.01, "volume": 190382.0}, {"date": "2022-11-11", "close": 13.25, "volume": 380547.0}, {"date": "2022-11-14", "close": 13.52, "volume": 214517.0}, {"date": "2022-11-15", "close": 13.31, "volume": 162445.0}, {"date": "2022-11-16", "close": 13.14, "volume": 133301.0}, {"date": "2022-11-17", "close": 13.1, "volume": 109841.0}, {"date": "2022-11-18", "close": 13.47, "volume": 223705.0}, {"date": "2022-11-21", "close": 13.37, "volume": 153924.0}, {"date": "2022-11-22", "close": 13.35, "volume": 127948.0}, {"date": "2022-11-23", "close": 13.57, "volume": 141315.0}, {"date": "2022-11-25", "close": 13.95, "volume": 161744.0}, {"date": "2022-11-28", "close": 13.6, "volume": 153632.0}, {"date": "2022-11-29", "close": 13.42, "volume": 189632.0}, {"date": "2022-11-30", "close": 13.58, "volume": 146922.0}, {"date": "2022-12-01", "close": 13.75, "volume": 126900.0}, {"date": "2022-12-02", "close": 13.65, "volume": 104833.0}, {"date": "2022-12-05", "close": 13.71, "volume": 109815.0}, {"date": "2022-12-06", "close": 13.31, "volume": 169202.0}, {"date": "2022-12-07", "close": 13.07, "volume": 99429.0}, {"date": "2022-12-08", "close": 13.1, "volume": 86467.0}, {"date": "2022-12-09", "close": 13.16, "volume": 149598.0}, {"date": "2022-12-12", "close": 13.46, "volume": 185056.0}, {"date": "2022-12-13", "close": 13.88, "volume": 165761.0}, {"date": "2022-12-14", "close": 13.86, "volume": 207444.0}, {"date": "2022-12-15", "close": 13.34, "volume": 171795.0}, {"date": "2022-12-16", "close": 13.19, "volume": 179419.0}, {"date": "2022-12-19", "close": 12.86, "volume": 168120.0}, {"date": "2022-12-20", "close": 12.93, "volume": 176877.0}, {"date": "2022-12-21", "close": 12.88, "volume": 200630.0}, {"date": "2022-12-22", "close": 12.56, "volume": 201328.0}, {"date": "2022-12-23", "close": 12.9, "volume": 154961.0}, {"date": "2022-12-27", "close": 12.91, "volume": 73990.0}, {"date": "2022-12-28", "close": 12.64, "volume": 205650.0}, {"date": "2022-12-29", "close": 12.88, "volume": 150289.0}, {"date": "2022-12-30", "close": 12.63, "volume": 163074.0}, {"date": "2023-01-03", "close": 13.05, "volume": 173046.0}, {"date": "2023-01-04", "close": 13.33, "volume": 131181.0}, {"date": "2023-01-05", "close": 13.35, "volume": 92780.0}, {"date": "2023-01-06", "close": 13.55, "volume": 186596.0}, {"date": "2023-01-09", "close": 13.79, "volume": 146617.0}, {"date": "2023-01-10", "close": 13.66, "volume": 71325.0}, {"date": "2023-01-11", "close": 13.94, "volume": 95232.0}, {"date": "2023-01-12", "close": 14.49, "volume": 275099.0}, {"date": "2023-01-13", "close": 14.37, "volume": 171315.0}, {"date": "2023-01-17", "close": 14.91, "volume": 301219.0}, {"date": "2023-01-18", "close": 14.67, "volume": 80593.0}, {"date": "2023-01-19", "close": 14.45, "volume": 129592.0}, {"date": "2023-01-20", "close": 14.57, "volume": 105586.0}, {"date": "2023-01-23", "close": 14.85, "volume": 115883.0}, {"date": "2023-01-24", "close": 14.83, "volume": 80444.0}, {"date": "2023-01-25", "close": 18.25, "volume": 2229152.0}, {"date": "2023-01-26", "close": 17.4, "volume": 752131.0}, {"date": "2023-01-27", "close": 17.37, "volume": 347223.0}, {"date": "2023-01-30", "close": 17.36, "volume": 245083.0}, {"date": "2023-01-31", "close": 16.99, "volume": 153870.0}, {"date": "2023-02-01", "close": 17.35, "volume": 220163.0}, {"date": "2023-02-02", "close": 17.08, "volume": 141032.0}, {"date": "2023-02-03", "close": 16.45, "volume": 146314.0}, {"date": "2023-02-06", "close": 16.58, "volume": 155418.0}, {"date": "2023-02-07", "close": 16.89, "volume": 113805.0}, {"date": "2023-02-08", "close": 18.69, "volume": 748920.0}, {"date": "2023-02-09", "close": 18.61, "volume": 331548.0}, {"date": "2023-02-10", "close": 18.64, "volume": 232348.0}, {"date": "2023-02-13", "close": 20.57, "volume": 900502.0}, {"date": "2023-02-14", "close": 20.61, "volume": 411217.0}, {"date": "2023-02-15", "close": 19.79, "volume": 188528.0}, {"date": "2023-02-16", "close": 18.84, "volume": 240298.0}, {"date": "2023-02-17", "close": 19.64, "volume": 155215.0}, {"date": "2023-02-21", "close": 19.43, "volume": 84459.0}, {"date": "2023-02-22", "close": 18.91, "volume": 103196.0}, {"date": "2023-02-23", "close": 18.77, "volume": 98935.0}, {"date": "2023-02-24", "close": 19.15, "volume": 316229.0}, {"date": "2023-02-27", "close": 19.44, "volume": 134150.0}, {"date": "2023-02-28", "close": 19.79, "volume": 79475.0}, {"date": "2023-03-01", "close": 19.38, "volume": 78517.0}, {"date": "2023-03-02", "close": 19.12, "volume": 110023.0}, {"date": "2023-03-03", "close": 19.3, "volume": 149328.0}, {"date": "2023-03-06", "close": 19.24, "volume": 78664.0}, {"date": "2023-03-07", "close": 18.82, "volume": 59296.0}, {"date": "2023-03-08", "close": 18.99, "volume": 45958.0}, {"date": "2023-03-09", "close": 18.93, "volume": 46136.0}, {"date": "2023-03-10", "close": 18.36, "volume": 89519.0}, {"date": "2023-03-13", "close": 18.32, "volume": 129816.0}, {"date": "2023-03-14", "close": 19.01, "volume": 128071.0}, {"date": "2023-03-15", "close": 18.17, "volume": 155831.0}, {"date": "2023-03-16", "close": 17.34, "volume": 154169.0}, {"date": "2023-03-17", "close": 18.18, "volume": 224994.0}, {"date": "2023-03-20", "close": 18.33, "volume": 78992.0}, {"date": "2023-03-21", "close": 18.4, "volume": 50831.0}, {"date": "2023-03-22", "close": 18.32, "volume": 44384.0}, {"date": "2023-03-23", "close": 18.14, "volume": 59537.0}, {"date": "2023-03-24", "close": 17.45, "volume": 87850.0}, {"date": "2023-03-27", "close": 18.07, "volume": 134357.0}, {"date": "2023-03-28", "close": 18.09, "volume": 88117.0}, {"date": "2023-03-29", "close": 18.38, "volume": 65330.0}, {"date": "2023-03-30", "close": 18.65, "volume": 54379.0}, {"date": "2023-03-31", "close": 18.92, "volume": 36878.0}, {"date": "2023-04-03", "close": 18.69, "volume": 65480.0}, {"date": "2023-04-04", "close": 18.41, "volume": 69939.0}, {"date": "2023-04-05", "close": 18.35, "volume": 48642.0}, {"date": "2023-04-06", "close": 18.43, "volume": 25630.0}, {"date": "2023-04-10", "close": 18.28, "volume": 44902.0}, {"date": "2023-04-11", "close": 18.7, "volume": 62582.0}, {"date": "2023-04-12", "close": 19.33, "volume": 80852.0}, {"date": "2023-04-13", "close": 19.44, "volume": 75055.0}, {"date": "2023-04-14", "close": 19.48, "volume": 46552.0}, {"date": "2023-04-17", "close": 19.74, "volume": 103369.0}, {"date": "2023-04-18", "close": 19.56, "volume": 91172.0}, {"date": "2023-04-19", "close": 19.65, "volume": 200734.0}, {"date": "2023-04-20", "close": 19.84, "volume": 73012.0}, {"date": "2023-04-21", "close": 19.93, "volume": 61910.0}, {"date": "2023-04-24", "close": 19.97, "volume": 45076.0}, {"date": "2023-04-25", "close": 19.6, "volume": 27606.0}, {"date": "2023-04-26", "close": 19.11, "volume": 96052.0}, {"date": "2023-04-27", "close": 18.0, "volume": 292653.0}, {"date": "2023-04-28", "close": 17.91, "volume": 80538.0}, {"date": "2023-05-01", "close": 17.71, "volume": 55331.0}, {"date": "2023-05-02", "close": 17.38, "volume": 107506.0}, {"date": "2023-05-03", "close": 17.07, "volume": 125311.0}, {"date": "2023-05-04", "close": 17.47, "volume": 114541.0}, {"date": "2023-05-05", "close": 18.06, "volume": 93271.0}, {"date": "2023-05-08", "close": 17.96, "volume": 74254.0}, {"date": "2023-05-09", "close": 17.8, "volume": 72653.0}, {"date": "2023-05-10", "close": 18.55, "volume": 93426.0}, {"date": "2023-05-11", "close": 18.2, "volume": 88722.0}, {"date": "2023-05-12", "close": 17.92, "volume": 222493.0}, {"date": "2023-05-15", "close": 18.42, "volume": 96415.0}, {"date": "2023-05-16", "close": 17.66, "volume": 48091.0}, {"date": "2023-05-17", "close": 17.68, "volume": 65625.0}, {"date": "2023-05-18", "close": 17.71, "volume": 48869.0}, {"date": "2023-05-19", "close": 18.03, "volume": 39905.0}, {"date": "2023-05-22", "close": 18.13, "volume": 26089.0}, {"date": "2023-05-23", "close": 18.55, "volume": 62584.0}, {"date": "2023-05-24", "close": 18.46, "volume": 52249.0}, {"date": "2023-05-25", "close": 17.91, "volume": 50986.0}, {"date": "2023-05-26", "close": 17.98, "volume": 41390.0}, {"date": "2023-05-30", "close": 16.78, "volume": 114168.0}, {"date": "2023-05-31", "close": 16.74, "volume": 165936.0}, {"date": "2023-06-01", "close": 16.62, "volume": 135869.0}, {"date": "2023-06-02", "close": 17.34, "volume": 124373.0}, {"date": "2023-06-05", "close": 16.89, "volume": 81554.0}, {"date": "2023-06-06", "close": 17.04, "volume": 39263.0}, {"date": "2023-06-07", "close": 16.93, "volume": 39133.0}, {"date": "2023-06-08", "close": 16.72, "volume": 129697.0}, {"date": "2023-06-09", "close": 16.67, "volume": 35176.0}, {"date": "2023-06-12", "close": 16.72, "volume": 34863.0}, {"date": "2023-06-13", "close": 16.81, "volume": 26148.0}, {"date": "2023-06-14", "close": 17.29, "volume": 46417.0}, {"date": "2023-06-15", "close": 17.48, "volume": 29726.0}, {"date": "2023-06-16", "close": 16.85, "volume": 208071.0}, {"date": "2023-06-20", "close": 16.6, "volume": 227039.0}, {"date": "2023-06-21", "close": 16.19, "volume": 69571.0}, {"date": "2023-06-22", "close": 16.3, "volume": 70127.0}, {"date": "2023-06-23", "close": 16.29, "volume": 73702.0}, {"date": "2023-06-26", "close": 16.33, "volume": 136295.0}, {"date": "2023-06-27", "close": 16.53, "volume": 149293.0}, {"date": "2023-06-28", "close": 15.39, "volume": 864116.0}, {"date": "2023-06-29", "close": 15.04, "volume": 204616.0}, {"date": "2023-06-30", "close": 15.24, "volume": 123730.0}, {"date": "2023-07-03", "close": 15.65, "volume": 47075.0}, {"date": "2023-07-05", "close": 15.76, "volume": 99353.0}, {"date": "2023-07-06", "close": 15.56, "volume": 95717.0}, {"date": "2023-07-07", "close": 15.88, "volume": 53891.0}, {"date": "2023-07-10", "close": 15.75, "volume": 140615.0}, {"date": "2023-07-11", "close": 16.12, "volume": 70510.0}, {"date": "2023-07-12", "close": 16.71, "volume": 126669.0}, {"date": "2023-07-13", "close": 17.16, "volume": 133847.0}, {"date": "2023-07-14", "close": 16.69, "volume": 89053.0}, {"date": "2023-07-17", "close": 16.72, "volume": 55379.0}, {"date": "2023-07-18", "close": 17.04, "volume": 44757.0}, {"date": "2023-07-19", "close": 16.94, "volume": 68999.0}, {"date": "2023-07-20", "close": 16.68, "volume": 69519.0}, {"date": "2023-07-21", "close": 16.65, "volume": 55174.0}, {"date": "2023-07-24", "close": 16.9, "volume": 60665.0}, {"date": "2023-07-25", "close": 16.84, "volume": 59532.0}, {"date": "2023-07-26", "close": 16.85, "volume": 71130.0}, {"date": "2023-07-27", "close": 15.51, "volume": 296503.0}, {"date": "2023-07-28", "close": 15.75, "volume": 118610.0}, {"date": "2023-07-31", "close": 15.62, "volume": 190361.0}, {"date": "2023-08-01", "close": 15.42, "volume": 109625.0}, {"date": "2023-08-02", "close": 15.72, "volume": 245893.0}, {"date": "2023-08-03", "close": 16.0, "volume": 268349.0}, {"date": "2023-08-04", "close": 16.37, "volume": 152714.0}, {"date": "2023-08-07", "close": 16.4, "volume": 135888.0}, {"date": "2023-08-08", "close": 16.21, "volume": 128097.0}, {"date": "2023-08-09", "close": 16.46, "volume": 175816.0}, {"date": "2023-08-10", "close": 16.27, "volume": 181595.0}, {"date": "2023-08-11", "close": 16.2, "volume": 183282.0}, {"date": "2023-08-14", "close": 16.41, "volume": 168903.0}, {"date": "2023-08-15", "close": 15.66, "volume": 97865.0}, {"date": "2023-08-16", "close": 15.86, "volume": 100938.0}, {"date": "2023-08-17", "close": 15.58, "volume": 54381.0}, {"date": "2023-08-18", "close": 15.5, "volume": 53444.0}, {"date": "2023-08-21", "close": 15.35, "volume": 80054.0}, {"date": "2023-08-22", "close": 15.12, "volume": 39646.0}, {"date": "2023-08-23", "close": 15.19, "volume": 68457.0}, {"date": "2023-08-24", "close": 15.2, "volume": 60319.0}, {"date": "2023-08-25", "close": 15.27, "volume": 65976.0}, {"date": "2023-08-28", "close": 15.7, "volume": 110491.0}, {"date": "2023-08-29", "close": 16.06, "volume": 55310.0}, {"date": "2023-08-30", "close": 16.13, "volume": 68293.0}, {"date": "2023-08-31", "close": 15.87, "volume": 45376.0}, {"date": "2023-09-01", "close": 15.55, "volume": 45841.0}, {"date": "2023-09-05", "close": 15.71, "volume": 66545.0}, {"date": "2023-09-06", "close": 15.6, "volume": 48039.0}, {"date": "2023-09-07", "close": 15.42, "volume": 117218.0}, {"date": "2023-09-08", "close": 15.47, "volume": 66429.0}, {"date": "2023-09-11", "close": 15.95, "volume": 49862.0}, {"date": "2023-09-12", "close": 15.88, "volume": 47206.0}, {"date": "2023-09-13", "close": 16.06, "volume": 121336.0}, {"date": "2023-09-14", "close": 16.08, "volume": 188356.0}, {"date": "2023-09-15", "close": 15.77, "volume": 114969.0}, {"date": "2023-09-18", "close": 15.64, "volume": 54934.0}, {"date": "2023-09-19", "close": 15.62, "volume": 55481.0}, {"date": "2023-09-20", "close": 16.16, "volume": 118425.0}, {"date": "2023-09-21", "close": 15.93, "volume": 88236.0}, {"date": "2023-09-22", "close": 15.89, "volume": 95172.0}, {"date": "2023-09-25", "close": 15.85, "volume": 79364.0}, {"date": "2023-09-26", "close": 15.52, "volume": 65235.0}, {"date": "2023-09-27", "close": 15.37, "volume": 44743.0}, {"date": "2023-09-28", "close": 15.4, "volume": 76114.0}, {"date": "2023-09-29", "close": 15.45, "volume": 77839.0}, {"date": "2023-10-02", "close": 15.41, "volume": 95413.0}, {"date": "2023-10-03", "close": 14.78, "volume": 144267.0}, {"date": "2023-10-04", "close": 14.93, "volume": 111276.0}, {"date": "2023-10-05", "close": 15.42, "volume": 121267.0}, {"date": "2023-10-06", "close": 15.53, "volume": 52390.0}, {"date": "2023-10-09", "close": 15.38, "volume": 43277.0}, {"date": "2023-10-10", "close": 15.77, "volume": 87723.0}, {"date": "2023-10-11", "close": 15.85, "volume": 27822.0}, {"date": "2023-10-12", "close": 15.29, "volume": 131126.0}, {"date": "2023-10-13", "close": 15.21, "volume": 40649.0}, {"date": "2023-10-16", "close": 15.86, "volume": 80721.0}, {"date": "2023-10-17", "close": 15.59, "volume": 65518.0}, {"date": "2023-10-18", "close": 15.42, "volume": 41468.0}, {"date": "2023-10-19", "close": 15.26, "volume": 30487.0}, {"date": "2023-10-20", "close": 15.0, "volume": 84443.0}, {"date": "2023-10-23", "close": 14.93, "volume": 57051.0}, {"date": "2023-10-24", "close": 14.86, "volume": 61459.0}, {"date": "2023-10-25", "close": 14.64, "volume": 53093.0}, {"date": "2023-10-26", "close": 15.05, "volume": 107942.0}, {"date": "2023-10-27", "close": 15.33, "volume": 77075.0}, {"date": "2023-10-30", "close": 15.52, "volume": 73895.0}, {"date": "2023-10-31", "close": 15.71, "volume": 67841.0}, {"date": "2023-11-01", "close": 15.69, "volume": 118187.0}, {"date": "2023-11-02", "close": 16.25, "volume": 112643.0}, {"date": "2023-11-03", "close": 16.73, "volume": 61640.0}, {"date": "2023-11-06", "close": 16.49, "volume": 66134.0}, {"date": "2023-11-07", "close": 16.06, "volume": 51868.0}, {"date": "2023-11-08", "close": 16.13, "volume": 50403.0}, {"date": "2023-11-09", "close": 16.0, "volume": 61483.0}, {"date": "2023-11-10", "close": 16.22, "volume": 33848.0}, {"date": "2023-11-13", "close": 16.17, "volume": 29395.0}, {"date": "2023-11-14", "close": 16.68, "volume": 181783.0}, {"date": "2023-11-15", "close": 16.81, "volume": 50124.0}, {"date": "2023-11-16", "close": 16.68, "volume": 26590.0}, {"date": "2023-11-17", "close": 16.74, "volume": 29552.0}, {"date": "2023-11-20", "close": 16.99, "volume": 38646.0}, {"date": "2023-11-21", "close": 16.3, "volume": 163657.0}, {"date": "2023-11-22", "close": 16.44, "volume": 55575.0}, {"date": "2023-11-24", "close": 17.3, "volume": 162468.0}, {"date": "2023-11-27", "close": 17.07, "volume": 97450.0}, {"date": "2023-11-28", "close": 17.04, "volume": 66462.0}, {"date": "2023-11-29", "close": 17.12, "volume": 92526.0}, {"date": "2023-11-30", "close": 16.86, "volume": 40613.0}, {"date": "2023-12-01", "close": 17.22, "volume": 61719.0}, {"date": "2023-12-04", "close": 17.13, "volume": 82990.0}, {"date": "2023-12-05", "close": 16.09, "volume": 83637.0}, {"date": "2023-12-06", "close": 16.58, "volume": 51323.0}, {"date": "2023-12-07", "close": 16.65, "volume": 25390.0}, {"date": "2023-12-08", "close": 16.56, "volume": 20666.0}, {"date": "2023-12-11", "close": 16.49, "volume": 39915.0}, {"date": "2023-12-12", "close": 16.25, "volume": 31640.0}, {"date": "2023-12-13", "close": 16.47, "volume": 49701.0}, {"date": "2023-12-14", "close": 16.68, "volume": 72735.0}, {"date": "2023-12-15", "close": 16.88, "volume": 93275.0}, {"date": "2023-12-18", "close": 16.96, "volume": 50355.0}, {"date": "2023-12-19", "close": 17.83, "volume": 89902.0}, {"date": "2023-12-20", "close": 17.89, "volume": 146458.0}, {"date": "2023-12-21", "close": 17.94, "volume": 59737.0}, {"date": "2023-12-22", "close": 17.99, "volume": 51286.0}, {"date": "2023-12-26", "close": 17.96, "volume": 39773.0}, {"date": "2023-12-27", "close": 18.26, "volume": 49105.0}, {"date": "2023-12-28", "close": 18.14, "volume": 39204.0}, {"date": "2023-12-29", "close": 18.0, "volume": 40300.0}, {"date": "2024-01-02", "close": 18.08, "volume": 75327.0}, {"date": "2024-01-03", "close": 17.69, "volume": 39715.0}, {"date": "2024-01-04", "close": 18.1, "volume": 71505.0}, {"date": "2024-01-05", "close": 18.94, "volume": 207828.0}, {"date": "2024-01-08", "close": 18.88, "volume": 61105.0}, {"date": "2024-01-09", "close": 18.59, "volume": 104637.0}, {"date": "2024-01-10", "close": 18.7, "volume": 32819.0}, {"date": "2024-01-11", "close": 18.65, "volume": 44430.0}, {"date": "2024-01-12", "close": 18.8, "volume": 37338.0}, {"date": "2024-01-16", "close": 18.04, "volume": 43614.0}, {"date": "2024-01-17", "close": 17.69, "volume": 68407.0}, {"date": "2024-01-18", "close": 18.03, "volume": 43700.0}, {"date": "2024-01-19", "close": 17.84, "volume": 51637.0}, {"date": "2024-01-22", "close": 17.75, "volume": 44602.0}, {"date": "2024-01-23", "close": 17.66, "volume": 69365.0}, {"date": "2024-01-24", "close": 17.31, "volume": 72456.0}, {"date": "2024-01-25", "close": 17.47, "volume": 34167.0}, {"date": "2024-01-26", "close": 17.73, "volume": 65638.0}, {"date": "2024-01-29", "close": 17.25, "volume": 45257.0}, {"date": "2024-01-30", "close": 17.19, "volume": 30011.0}, {"date": "2024-01-31", "close": 17.04, "volume": 44959.0}, {"date": "2024-02-01", "close": 17.12, "volume": 24919.0}, {"date": "2024-02-02", "close": 16.71, "volume": 30507.0}, {"date": "2024-02-05", "close": 16.24, "volume": 106465.0}, {"date": "2024-02-06", "close": 16.56, "volume": 58255.0}, {"date": "2024-02-07", "close": 16.34, "volume": 100938.0}, {"date": "2024-02-08", "close": 16.485, "volume": 87926.0}, {"date": "2024-02-09", "close": 16.46, "volume": 103075.0}, {"date": "2024-02-12", "close": 16.33, "volume": 84157.0}, {"date": "2024-02-13", "close": 15.67, "volume": 87419.0}, {"date": "2024-02-14", "close": 15.59, "volume": 55270.0}, {"date": "2024-02-15", "close": 15.92, "volume": 32076.0}, {"date": "2024-02-16", "close": 15.88, "volume": 39866.0}, {"date": "2024-02-20", "close": 16.06, "volume": 55573.0}, {"date": "2024-02-21", "close": 15.82, "volume": 53128.0}, {"date": "2024-02-22", "close": 16.0, "volume": 34048.0}, {"date": "2024-02-23", "close": 15.91, "volume": 51612.0}, {"date": "2024-02-26", "close": 15.7, "volume": 80858.0}, {"date": "2024-02-27", "close": 17.38, "volume": 370997.0}, {"date": "2024-02-28", "close": 18.1, "volume": 278948.0}, {"date": "2024-02-29", "close": 18.65, "volume": 144861.0}, {"date": "2024-03-01", "close": 18.33, "volume": 75674.0}, {"date": "2024-03-04", "close": 17.91, "volume": 88355.0}, {"date": "2024-03-05", "close": 17.67, "volume": 86323.0}, {"date": "2024-03-06", "close": 18.09, "volume": 95137.0}, {"date": "2024-03-07", "close": 18.35, "volume": 78836.0}, {"date": "2024-03-08", "close": 18.23, "volume": 56301.0}, {"date": "2024-03-11", "close": 18.25, "volume": 58508.0}, {"date": "2024-03-12", "close": 18.22, "volume": 59391.0}, {"date": "2024-03-13", "close": 18.53, "volume": 56556.0}, {"date": "2024-03-14", "close": 18.73, "volume": 69601.0}, {"date": "2024-03-15", "close": 19.21, "volume": 148897.0}, {"date": "2024-03-18", "close": 19.01, "volume": 81350.0}, {"date": "2024-03-19", "close": 19.19, "volume": 99424.0}, {"date": "2024-03-20", "close": 19.3, "volume": 62284.0}, {"date": "2024-03-21", "close": 19.36, "volume": 82681.0}, {"date": "2024-03-22", "close": 19.23, "volume": 73525.0}, {"date": "2024-03-25", "close": 19.78, "volume": 126947.0}, {"date": "2024-03-26", "close": 19.58, "volume": 92170.0}, {"date": "2024-03-27", "close": 19.8, "volume": 100364.0}, {"date": "2024-03-28", "close": 20.23, "volume": 136865.0}, {"date": "2024-04-01", "close": 20.07, "volume": 55660.0}, {"date": "2024-04-02", "close": 20.37, "volume": 93305.0}, {"date": "2024-04-03", "close": 20.55, "volume": 253271.0}, {"date": "2024-04-04", "close": 20.3, "volume": 54428.0}, {"date": "2024-04-05", "close": 20.13, "volume": 49469.0}, {"date": "2024-04-08", "close": 20.49, "volume": 187363.0}, {"date": "2024-04-09", "close": 20.65, "volume": 87964.0}, {"date": "2024-04-10", "close": 20.39, "volume": 69511.0}, {"date": "2024-04-11", "close": 20.52, "volume": 64250.0}, {"date": "2024-04-12", "close": 20.08, "volume": 46945.0}, {"date": "2024-04-15", "close": 19.72, "volume": 44637.0}, {"date": "2024-04-16", "close": 19.53, "volume": 72632.0}, {"date": "2024-04-17", "close": 19.61, "volume": 54135.0}, {"date": "2024-04-18", "close": 20.0, "volume": 69594.0}, {"date": "2024-04-19", "close": 20.08, "volume": 61254.0}, {"date": "2024-04-22", "close": 20.31, "volume": 49529.0}, {"date": "2024-04-23", "close": 20.34, "volume": 106763.0}, {"date": "2024-04-24", "close": 20.16, "volume": 40695.0}, {"date": "2024-04-25", "close": 20.28, "volume": 74755.0}, {"date": "2024-04-26", "close": 20.15, "volume": 95196.0}, {"date": "2024-04-29", "close": 20.5, "volume": 102463.0}, {"date": "2024-04-30", "close": 20.47, "volume": 50699.0}, {"date": "2024-05-01", "close": 20.59, "volume": 47028.0}, {"date": "2024-05-02", "close": 21.05, "volume": 53101.0}, {"date": "2024-05-03", "close": 21.33, "volume": 34128.0}, {"date": "2024-05-06", "close": 21.38, "volume": 33895.0}, {"date": "2024-05-07", "close": 21.35, "volume": 47382.0}, {"date": "2024-05-08", "close": 22.9, "volume": 466094.0}, {"date": "2024-05-09", "close": 22.8, "volume": 198124.0}, {"date": "2024-05-10", "close": 22.61, "volume": 169425.0}, {"date": "2024-05-13", "close": 22.85, "volume": 173657.0}, {"date": "2024-05-14", "close": 23.41, "volume": 151891.0}, {"date": "2024-05-15", "close": 24.02, "volume": 144846.0}, {"date": "2024-05-16", "close": 23.75, "volume": 96006.0}, {"date": "2024-05-17", "close": 23.95, "volume": 157839.0}, {"date": "2024-05-20", "close": 24.07, "volume": 142488.0}, {"date": "2024-05-21", "close": 23.98, "volume": 73861.0}, {"date": "2024-05-22", "close": 23.58, "volume": 172626.0}, {"date": "2024-05-23", "close": 23.75, "volume": 379535.0}, {"date": "2024-05-24", "close": 24.09, "volume": 205346.0}, {"date": "2024-05-28", "close": 24.65, "volume": 166520.0}, {"date": "2024-05-29", "close": 23.91, "volume": 161531.0}, {"date": "2024-05-30", "close": 24.81, "volume": 84353.0}, {"date": "2024-05-31", "close": 24.9, "volume": 145092.0}, {"date": "2024-06-03", "close": 25.52, "volume": 165249.0}, {"date": "2024-06-04", "close": 25.22, "volume": 75081.0}, {"date": "2024-06-05", "close": 24.975, "volume": 83261.0}, {"date": "2024-06-06", "close": 24.84, "volume": 65401.0}, {"date": "2024-06-07", "close": 24.52, "volume": 136824.0}, {"date": "2024-06-10", "close": 24.48, "volume": 114113.0}, {"date": "2024-06-11", "close": 24.51, "volume": 78651.0}, {"date": "2024-06-12", "close": 24.55, "volume": 111597.0}, {"date": "2024-06-13", "close": 24.18, "volume": 98215.0}, {"date": "2024-06-14", "close": 23.65, "volume": 42938.0}, {"date": "2024-06-17", "close": 23.03, "volume": 103164.0}, {"date": "2024-06-18", "close": 23.14, "volume": 68061.0}, {"date": "2024-06-20", "close": 22.98, "volume": 93051.0}, {"date": "2024-06-21", "close": 22.84, "volume": 264269.0}, {"date": "2024-06-24", "close": 23.63, "volume": 178712.0}, {"date": "2024-06-25", "close": 23.38, "volume": 78736.0}, {"date": "2024-06-26", "close": 23.09, "volume": 79033.0}, {"date": "2024-06-27", "close": 23.17, "volume": 82971.0}, {"date": "2024-06-28", "close": 24.55, "volume": 107220.0}, {"date": "2024-07-01", "close": 24.255, "volume": 341303.0}, {"date": "2024-07-02", "close": 24.69, "volume": 290305.0}, {"date": "2024-07-03", "close": 24.95, "volume": 143154.0}, {"date": "2024-07-05", "close": 24.44, "volume": 77166.0}, {"date": "2024-07-08", "close": 24.63, "volume": 326241.0}, {"date": "2024-07-09", "close": 24.7, "volume": 456541.0}, {"date": "2024-07-10", "close": 24.28, "volume": 256844.0}, {"date": "2024-07-11", "close": 24.57, "volume": 151057.0}, {"date": "2024-07-12", "close": 24.78, "volume": 187855.0}, {"date": "2024-07-15", "close": 25.18, "volume": 102916.0}, {"date": "2024-07-16", "close": 25.81, "volume": 102119.0}, {"date": "2024-07-17", "close": 25.16, "volume": 75360.0}, {"date": "2024-07-18", "close": 24.9, "volume": 76167.0}, {"date": "2024-07-19", "close": 24.59, "volume": 56260.0}, {"date": "2024-07-22", "close": 24.56, "volume": 42344.0}, {"date": "2024-07-23", "close": 24.62, "volume": 33976.0}, {"date": "2024-07-24", "close": 24.58, "volume": 43468.0}, {"date": "2024-07-25", "close": 24.55, "volume": 41899.0}, {"date": "2024-07-26", "close": 24.55, "volume": 49768.0}, {"date": "2024-07-29", "close": 24.2, "volume": 48443.0}, {"date": "2024-07-30", "close": 24.68, "volume": 52879.0}, {"date": "2024-07-31", "close": 24.77, "volume": 156562.0}, {"date": "2024-08-01", "close": 24.61, "volume": 83557.0}, {"date": "2024-08-02", "close": 25.93, "volume": 278204.0}, {"date": "2024-08-05", "close": 25.26, "volume": 211842.0}, {"date": "2024-08-06", "close": 25.38, "volume": 230303.0}, {"date": "2024-08-07", "close": 25.25, "volume": 112159.0}, {"date": "2024-08-08", "close": 25.59, "volume": 59863.0}, {"date": "2024-08-09", "close": 25.61, "volume": 58632.0}, {"date": "2024-08-12", "close": 25.65, "volume": 112533.0}, {"date": "2024-08-13", "close": 25.5, "volume": 103893.0}, {"date": "2024-08-14", "close": 25.3, "volume": 83662.0}, {"date": "2024-08-15", "close": 25.66, "volume": 189368.0}, {"date": "2024-08-16", "close": 25.69, "volume": 29746.0}, {"date": "2024-08-19", "close": 25.71, "volume": 30798.0}, {"date": "2024-08-20", "close": 25.7, "volume": 26280.0}, {"date": "2024-08-21", "close": 25.3, "volume": 37302.0}, {"date": "2024-08-22", "close": 25.94, "volume": 92921.0}, {"date": "2024-08-23", "close": 26.68, "volume": 119413.0}, {"date": "2024-08-26", "close": 26.61, "volume": 59820.0}, {"date": "2024-08-27", "close": 26.68, "volume": 85718.0}, {"date": "2024-08-28", "close": 26.34, "volume": 153282.0}, {"date": "2024-08-29", "close": 26.08, "volume": 122830.0}, {"date": "2024-08-30", "close": 25.82, "volume": 77750.0}, {"date": "2024-09-03", "close": 26.11, "volume": 56501.0}, {"date": "2024-09-04", "close": 26.48, "volume": 102247.0}, {"date": "2024-09-05", "close": 26.63, "volume": 139244.0}, {"date": "2024-09-06", "close": 26.36, "volume": 64628.0}, {"date": "2024-09-09", "close": 26.54, "volume": 33026.0}, {"date": "2024-09-10", "close": 26.8, "volume": 59117.0}, {"date": "2024-09-11", "close": 26.53, "volume": 51552.0}, {"date": "2024-09-12", "close": 26.72, "volume": 29954.0}, {"date": "2024-09-13", "close": 27.26, "volume": 67262.0}, {"date": "2024-09-16", "close": 27.29, "volume": 33937.0}, {"date": "2024-09-17", "close": 26.77, "volume": 30555.0}, {"date": "2024-09-18", "close": 26.98, "volume": 33634.0}, {"date": "2024-09-19", "close": 27.39, "volume": 59485.0}, {"date": "2024-09-20", "close": 27.84, "volume": 177408.0}, {"date": "2024-09-23", "close": 28.07, "volume": 73409.0}, {"date": "2024-09-24", "close": 28.65, "volume": 45141.0}, {"date": "2024-09-25", "close": 28.11, "volume": 48816.0}, {"date": "2024-09-26", "close": 28.12, "volume": 59433.0}, {"date": "2024-09-27", "close": 27.76, "volume": 35030.0}, {"date": "2024-09-30", "close": 27.12, "volume": 97579.0}, {"date": "2024-10-01", "close": 26.84, "volume": 57390.0}, {"date": "2024-10-02", "close": 26.72, "volume": 31506.0}, {"date": "2024-10-03", "close": 26.53, "volume": 25143.0}, {"date": "2024-10-04", "close": 26.67, "volume": 26567.0}, {"date": "2024-10-07", "close": 26.5, "volume": 24158.0}, {"date": "2024-10-08", "close": 26.88, "volume": 44705.0}, {"date": "2024-10-09", "close": 26.79, "volume": 53435.0}, {"date": "2024-10-10", "close": 26.56, "volume": 47727.0}, {"date": "2024-10-11", "close": 26.81, "volume": 71703.0}, {"date": "2024-10-14", "close": 27.17, "volume": 108896.0}, {"date": "2024-10-15", "close": 27.27, "volume": 111118.0}, {"date": "2024-10-16", "close": 27.08, "volume": 107217.0}, {"date": "2024-10-17", "close": 27.41, "volume": 80733.0}, {"date": "2024-10-18", "close": 27.49, "volume": 132536.0}, {"date": "2024-10-21", "close": 27.4, "volume": 61260.0}, {"date": "2024-10-22", "close": 27.4, "volume": 89519.0}, {"date": "2024-10-23", "close": 27.58, "volume": 149568.0}, {"date": "2024-10-24", "close": 28.21, "volume": 150000.0}, {"date": "2024-10-25", "close": 27.72, "volume": 80272.0}, {"date": "2024-10-28", "close": 27.8, "volume": 68777.0}, {"date": "2024-10-29", "close": 27.87, "volume": 81908.0}, {"date": "2024-10-30", "close": 27.8, "volume": 59470.0}, {"date": "2024-10-31", "close": 27.56, "volume": 74294.0}, {"date": "2024-11-01", "close": 26.81, "volume": 85060.0}, {"date": "2024-11-04", "close": 26.88, "volume": 85926.0}, {"date": "2024-11-05", "close": 27.32, "volume": 34089.0}, {"date": "2024-11-06", "close": 26.87, "volume": 64560.0}, {"date": "2024-11-07", "close": 26.41, "volume": 124399.0}, {"date": "2024-11-08", "close": 27.14, "volume": 225806.0}, {"date": "2024-11-11", "close": 27.5, "volume": 78451.0}, {"date": "2024-11-12", "close": 26.35, "volume": 137621.0}, {"date": "2024-11-13", "close": 26.09, "volume": 117306.0}, {"date": "2024-11-14", "close": 26.64, "volume": 66607.0}, {"date": "2024-11-15", "close": 26.54, "volume": 41991.0}, {"date": "2024-11-18", "close": 26.2, "volume": 51516.0}, {"date": "2024-11-19", "close": 25.93, "volume": 47724.0}, {"date": "2024-11-20", "close": 26.1, "volume": 62712.0}, {"date": "2024-11-21", "close": 26.29, "volume": 109327.0}, {"date": "2024-11-22", "close": 26.4, "volume": 89606.0}, {"date": "2024-11-25", "close": 26.6, "volume": 78411.0}, {"date": "2024-11-26", "close": 25.61, "volume": 55147.0}, {"date": "2024-11-27", "close": 25.59, "volume": 56140.0}, {"date": "2024-11-29", "close": 24.82, "volume": 425020.0}, {"date": "2024-12-02", "close": 25.08, "volume": 368116.0}, {"date": "2024-12-03", "close": 25.64, "volume": 314866.0}, {"date": "2024-12-04", "close": 25.78, "volume": 192539.0}, {"date": "2024-12-05", "close": 26.48, "volume": 199229.0}, {"date": "2024-12-06", "close": 26.03, "volume": 76332.0}, {"date": "2024-12-09", "close": 25.29, "volume": 117858.0}, {"date": "2024-12-10", "close": 25.2, "volume": 74788.0}, {"date": "2024-12-11", "close": 24.86, "volume": 87092.0}, {"date": "2024-12-12", "close": 24.47, "volume": 112620.0}, {"date": "2024-12-13", "close": 24.4, "volume": 93432.0}, {"date": "2024-12-16", "close": 24.9, "volume": 233132.0}, {"date": "2024-12-17", "close": 24.84, "volume": 217965.0}, {"date": "2024-12-18", "close": 24.27, "volume": 191280.0}, {"date": "2024-12-19", "close": 24.48, "volume": 165604.0}, {"date": "2024-12-20", "close": 24.45, "volume": 156445.0}, {"date": "2024-12-23", "close": 24.23, "volume": 165905.0}, {"date": "2024-12-24", "close": 24.19, "volume": 61736.0}, {"date": "2024-12-26", "close": 24.35, "volume": 105961.0}, {"date": "2024-12-27", "close": 24.85, "volume": 143950.0}, {"date": "2024-12-30", "close": 24.85, "volume": 132335.0}, {"date": "2024-12-31", "close": 25.01, "volume": 123367.0}, {"date": "2025-01-02", "close": 25.13, "volume": 131782.0}, {"date": "2025-01-03", "close": 24.48, "volume": 329521.0}, {"date": "2025-01-06", "close": 24.87, "volume": 203873.0}, {"date": "2025-01-07", "close": 24.95, "volume": 288019.0}, {"date": "2025-01-08", "close": 24.79, "volume": 226322.0}, {"date": "2025-01-10", "close": 23.84, "volume": 377960.0}, {"date": "2025-01-13", "close": 24.14, "volume": 208671.0}, {"date": "2025-01-14", "close": 24.61, "volume": 286742.0}, {"date": "2025-01-15", "close": 26.91, "volume": 790121.0}, {"date": "2025-01-16", "close": 27.01, "volume": 458181.0}, {"date": "2025-01-17", "close": 27.01, "volume": 325307.0}, {"date": "2025-01-21", "close": 27.45, "volume": 597124.0}, {"date": "2025-01-22", "close": 27.78, "volume": 611562.0}, {"date": "2025-01-23", "close": 27.67, "volume": 449654.0}, {"date": "2025-01-24", "close": 27.44, "volume": 242098.0}, {"date": "2025-01-27", "close": 27.56, "volume": 285407.0}, {"date": "2025-01-28", "close": 27.6, "volume": 247184.0}, {"date": "2025-01-29", "close": 27.44, "volume": 247399.0}, {"date": "2025-01-30", "close": 27.21, "volume": 287132.0}, {"date": "2025-01-31", "close": 26.7, "volume": 285266.0}, {"date": "2025-02-03", "close": 26.45, "volume": 306226.0}, {"date": "2025-02-04", "close": 26.58, "volume": 269129.0}, {"date": "2025-02-05", "close": 26.87, "volume": 288460.0}, {"date": "2025-02-06", "close": 26.73, "volume": 190424.0}, {"date": "2025-02-07", "close": 26.97, "volume": 322771.0}, {"date": "2025-02-10", "close": 27.05, "volume": 337520.0}, {"date": "2025-02-11", "close": 26.75, "volume": 380949.0}, {"date": "2025-02-12", "close": 27.14, "volume": 440808.0}, {"date": "2025-02-13", "close": 27.2, "volume": 392960.0}, {"date": "2025-02-14", "close": 26.99, "volume": 438644.0}, {"date": "2025-02-18", "close": 26.56, "volume": 386599.0}, {"date": "2025-02-19", "close": 26.15, "volume": 379666.0}, {"date": "2025-02-20", "close": 26.65, "volume": 313446.0}, {"date": "2025-02-21", "close": 26.91, "volume": 554544.0}, {"date": "2025-02-24", "close": 27.41, "volume": 379173.0}, {"date": "2025-02-25", "close": 27.7, "volume": 354208.0}, {"date": "2025-02-26", "close": 27.86, "volume": 461212.0}, {"date": "2025-02-27", "close": 27.15, "volume": 773989.0}, {"date": "2025-02-28", "close": 26.28, "volume": 1258324.0}, {"date": "2025-03-03", "close": 25.89, "volume": 1084539.0}, {"date": "2025-03-04", "close": 26.06, "volume": 780067.0}, {"date": "2025-03-05", "close": 27.03, "volume": 1033222.0}, {"date": "2025-03-06", "close": 28.21, "volume": 1029758.0}, {"date": "2025-03-07", "close": 28.53, "volume": 1512253.0}, {"date": "2025-03-10", "close": 28.73, "volume": 921633.0}, {"date": "2025-03-11", "close": 29.34, "volume": 1851488.0}, {"date": "2025-03-12", "close": 29.97, "volume": 1302522.0}, {"date": "2025-03-13", "close": 29.51, "volume": 1325998.0}, {"date": "2025-03-14", "close": 30.38, "volume": 964840.0}, {"date": "2025-03-17", "close": 30.24, "volume": 1675100.0}, {"date": "2025-03-18", "close": 31.13, "volume": 1000483.0}, {"date": "2025-03-19", "close": 31.22, "volume": 912369.0}, {"date": "2025-03-20", "close": 31.13, "volume": 1197375.0}, {"date": "2025-03-21", "close": 29.94, "volume": 2096230.0}, {"date": "2025-03-24", "close": 29.6, "volume": 705212.0}, {"date": "2025-03-25", "close": 29.75, "volume": 1239690.0}, {"date": "2025-03-26", "close": 29.63, "volume": 793149.0}, {"date": "2025-03-27", "close": 30.38, "volume": 1220382.0}, {"date": "2025-03-28", "close": 30.2, "volume": 1151687.0}, {"date": "2025-03-31", "close": 30.27, "volume": 4059180.0}, {"date": "2025-04-01", "close": 30.05, "volume": 992843.0}, {"date": "2025-04-02", "close": 29.53, "volume": 483115.0}, {"date": "2025-04-03", "close": 30.5, "volume": 1291046.0}, {"date": "2025-04-04", "close": 28.49, "volume": 901574.0}, {"date": "2025-04-07", "close": 27.93, "volume": 1380639.0}, {"date": "2025-04-08", "close": 26.95, "volume": 1601919.0}, {"date": "2025-04-09", "close": 27.58, "volume": 1413434.0}, {"date": "2025-04-10", "close": 27.49, "volume": 1743487.0}, {"date": "2025-04-11", "close": 28.46, "volume": 1355486.0}, {"date": "2025-04-14", "close": 28.5, "volume": 686045.0}, {"date": "2025-04-15", "close": 29.84, "volume": 921328.0}, {"date": "2025-04-16", "close": 30.65, "volume": 4444661.0}, {"date": "2025-04-17", "close": 32.45, "volume": 1372033.0}, {"date": "2025-04-21", "close": 32.08, "volume": 512946.0}, {"date": "2025-04-22", "close": 32.34, "volume": 664764.0}, {"date": "2025-04-23", "close": 32.5, "volume": 661292.0}, {"date": "2025-04-24", "close": 33.12, "volume": 700175.0}, {"date": "2025-04-25", "close": 32.77, "volume": 517556.0}, {"date": "2025-04-28", "close": 33.95, "volume": 937513.0}, {"date": "2025-04-29", "close": 34.02, "volume": 990525.0}, {"date": "2025-04-30", "close": 34.54, "volume": 571408.0}, {"date": "2025-05-01", "close": 33.85, "volume": 502089.0}, {"date": "2025-05-02", "close": 33.47, "volume": 586983.0}, {"date": "2025-05-05", "close": 33.46, "volume": 385885.0}, {"date": "2025-05-06", "close": 33.97, "volume": 680102.0}, {"date": "2025-05-07", "close": 34.02, "volume": 718951.0}, {"date": "2025-05-08", "close": 34.26, "volume": 951320.0}, {"date": "2025-05-09", "close": 34.85, "volume": 984435.0}, {"date": "2025-05-12", "close": 34.46, "volume": 643756.0}, {"date": "2025-05-13", "close": 34.62, "volume": 802983.0}, {"date": "2025-05-14", "close": 35.04, "volume": 596560.0}, {"date": "2025-05-15", "close": 35.8, "volume": 1010140.0}, {"date": "2025-05-16", "close": 36.06, "volume": 493455.0}, {"date": "2025-05-19", "close": 36.85, "volume": 778291.0}, {"date": "2025-05-20", "close": 36.74, "volume": 463826.0}, {"date": "2025-05-21", "close": 36.68, "volume": 583727.0}, {"date": "2025-05-22", "close": 36.82, "volume": 634610.0}, {"date": "2025-05-23", "close": 36.89, "volume": 604919.0}, {"date": "2025-05-27", "close": 36.24, "volume": 1113611.0}, {"date": "2025-05-28", "close": 36.42, "volume": 723775.0}, {"date": "2025-05-29", "close": 36.88, "volume": 672962.0}, {"date": "2025-05-30", "close": 37.51, "volume": 1021567.0}, {"date": "2025-06-02", "close": 37.34, "volume": 1007617.0}, {"date": "2025-06-03", "close": 36.73, "volume": 652266.0}, {"date": "2025-06-04", "close": 36.63, "volume": 380555.0}, {"date": "2025-06-05", "close": 36.57, "volume": 435937.0}, {"date": "2025-06-06", "close": 36.52, "volume": 459960.0}, {"date": "2025-06-09", "close": 36.17, "volume": 683877.0}, {"date": "2025-06-10", "close": 36.4, "volume": 625365.0}, {"date": "2025-06-11", "close": 36.65, "volume": 466313.0}, {"date": "2025-06-12", "close": 37.09, "volume": 390058.0}, {"date": "2025-06-13", "close": 37.68, "volume": 597904.0}, {"date": "2025-06-16", "close": 38.28, "volume": 1035053.0}, {"date": "2025-06-17", "close": 36.89, "volume": 590748.0}, {"date": "2025-06-18", "close": 36.99, "volume": 430426.0}, {"date": "2025-06-20", "close": 35.93, "volume": 1013497.0}, {"date": "2025-06-23", "close": 36.46, "volume": 474371.0}, {"date": "2025-06-24", "close": 36.69, "volume": 1264582.0}, {"date": "2025-06-25", "close": 36.48, "volume": 1019163.0}, {"date": "2025-06-26", "close": 36.02, "volume": 873641.0}, {"date": "2025-06-27", "close": 36.34, "volume": 7799076.0}, {"date": "2025-06-30", "close": 37.47, "volume": 1038662.0}, {"date": "2025-07-01", "close": 37.53, "volume": 876070.0}, {"date": "2025-07-02", "close": 38.13, "volume": 1117255.0}, {"date": "2025-07-03", "close": 37.9, "volume": 1085796.0}, {"date": "2025-07-07", "close": 38.37, "volume": 1210949.0}, {"date": "2025-07-08", "close": 37.04, "volume": 884752.0}, {"date": "2025-07-09", "close": 37.19, "volume": 1255387.0}, {"date": "2025-07-10", "close": 37.44, "volume": 875217.0}, {"date": "2025-07-11", "close": 37.89, "volume": 699056.0}, {"date": "2025-07-14", "close": 39.01, "volume": 2251070.0}, {"date": "2025-07-15", "close": 38.89, "volume": 1237054.0}, {"date": "2025-07-16", "close": 39.8, "volume": 1174971.0}, {"date": "2025-07-17", "close": 39.14, "volume": 1005860.0}, {"date": "2025-07-18", "close": 39.95, "volume": 1182860.0}, {"date": "2025-07-21", "close": 40.8, "volume": 2062461.0}, {"date": "2025-07-22", "close": 41.3, "volume": 1406180.0}, {"date": "2025-07-23", "close": 42.57, "volume": 1478139.0}, {"date": "2025-07-24", "close": 40.68, "volume": 1576626.0}, {"date": "2025-07-25", "close": 40.4, "volume": 859175.0}, {"date": "2025-07-28", "close": 39.475, "volume": 737211.0}, {"date": "2025-07-29", "close": 40.01, "volume": 914522.0}, {"date": "2025-07-30", "close": 39.45, "volume": 623362.0}, {"date": "2025-07-31", "close": 40.15, "volume": 689724.0}, {"date": "2025-08-01", "close": 40.35, "volume": 704351.0}, {"date": "2025-08-04", "close": 40.82, "volume": 855756.0}, {"date": "2025-08-05", "close": 40.26, "volume": 644969.0}, {"date": "2025-08-06", "close": 39.94, "volume": 1021771.0}, {"date": "2025-08-07", "close": 42.97, "volume": 2167692.0}, {"date": "2025-08-08", "close": 42.05, "volume": 1329171.0}, {"date": "2025-08-11", "close": 42.53, "volume": 2332232.0}, {"date": "2025-08-12", "close": 43.51, "volume": 1849133.0}, {"date": "2025-08-13", "close": 44.01, "volume": 1434226.0}, {"date": "2025-08-14", "close": 44.09, "volume": 922887.0}, {"date": "2025-08-15", "close": 44.67, "volume": 747732.0}, {"date": "2025-08-18", "close": 44.92, "volume": 850974.0}, {"date": "2025-08-19", "close": 44.15, "volume": 740838.0}, {"date": "2025-08-20", "close": 45.38, "volume": 1435772.0}, {"date": "2025-08-21", "close": 46.26, "volume": 1597528.0}, {"date": "2025-08-22", "close": 47.19, "volume": 1171399.0}, {"date": "2025-08-25", "close": 47.81, "volume": 1018521.0}, {"date": "2025-08-26", "close": 48.11, "volume": 908833.0}, {"date": "2025-08-27", "close": 47.65, "volume": 1439351.0}, {"date": "2025-08-28", "close": 48.59, "volume": 879842.0}, {"date": "2025-08-29", "close": 48.31, "volume": 787201.0}, {"date": "2025-09-02", "close": 49.68, "volume": 1359952.0}, {"date": "2025-09-03", "close": 49.74, "volume": 2050397.0}, {"date": "2025-09-04", "close": 47.91, "volume": 1169939.0}, {"date": "2025-09-05", "close": 47.15, "volume": 1266849.0}, {"date": "2025-09-08", "close": 46.72, "volume": 1260696.0}, {"date": "2025-09-09", "close": 47.85, "volume": 1115437.0}, {"date": "2025-09-10", "close": 47.97, "volume": 1508898.0}, {"date": "2025-09-11", "close": 47.16, "volume": 1107884.0}, {"date": "2025-09-12", "close": 47.53, "volume": 778321.0}, {"date": "2025-09-15", "close": 47.65, "volume": 1079646.0}, {"date": "2025-09-16", "close": 47.73, "volume": 965586.0}, {"date": "2025-09-17", "close": 48.3, "volume": 737521.0}, {"date": "2025-09-18", "close": 48.06, "volume": 914146.0}, {"date": "2025-09-19", "close": 49.68, "volume": 3356255.0}, {"date": "2025-09-22", "close": 48.65, "volume": 801429.0}, {"date": "2025-09-23", "close": 50.28, "volume": 871361.0}, {"date": "2025-09-24", "close": 47.22, "volume": 1049353.0}, {"date": "2025-09-25", "close": 47.8, "volume": 869495.0}, {"date": "2025-09-26", "close": 48.23, "volume": 594041.0}, {"date": "2025-09-29", "close": 48.11, "volume": 570021.0}, {"date": "2025-09-30", "close": 48.54, "volume": 783485.0}, {"date": "2025-10-01", "close": 47.65, "volume": 545662.0}, {"date": "2025-10-02", "close": 47.71, "volume": 716262.0}, {"date": "2025-10-03", "close": 48.15, "volume": 531760.0}, {"date": "2025-10-06", "close": 48.47, "volume": 719336.0}, {"date": "2025-10-07", "close": 48.57, "volume": 778181.0}, {"date": "2025-10-08", "close": 47.64, "volume": 775687.0}, {"date": "2025-10-09", "close": 47.34, "volume": 633548.0}, {"date": "2025-10-10", "close": 47.62, "volume": 566159.0}, {"date": "2025-10-13", "close": 47.49, "volume": 530164.0}, {"date": "2025-10-14", "close": 46.12, "volume": 613721.0}, {"date": "2025-10-15", "close": 46.76, "volume": 586076.0}, {"date": "2025-10-16", "close": 46.45, "volume": 496142.0}, {"date": "2025-10-17", "close": 47.24, "volume": 688303.0}, {"date": "2025-10-20", "close": 47.16, "volume": 549884.0}, {"date": "2025-10-21", "close": 46.41, "volume": 457312.0}, {"date": "2025-10-22", "close": 47.54, "volume": 585039.0}, {"date": "2025-10-23", "close": 47.46, "volume": 629869.0}, {"date": "2025-10-24", "close": 47.38, "volume": 476161.0}, {"date": "2025-10-27", "close": 49.46, "volume": 869616.0}, {"date": "2025-10-28", "close": 49.44, "volume": 552832.0}, {"date": "2025-10-29", "close": 46.56, "volume": 1630477.0}, {"date": "2025-10-30", "close": 46.78, "volume": 567642.0}, {"date": "2025-10-31", "close": 47.11, "volume": 666806.0}, {"date": "2025-11-03", "close": 46.41, "volume": 633507.0}, {"date": "2025-11-04", "close": 45.81, "volume": 752746.0}, {"date": "2025-11-05", "close": 46.03, "volume": 898610.0}, {"date": "2025-11-06", "close": 47.76, "volume": 1242811.0}, {"date": "2025-11-07", "close": 47.48, "volume": 587459.0}, {"date": "2025-11-10", "close": 48.82, "volume": 668634.0}, {"date": "2025-11-11", "close": 50.57, "volume": 793561.0}, {"date": "2025-11-12", "close": 50.81, "volume": 1244281.0}, {"date": "2025-11-13", "close": 50.4, "volume": 791099.0}, {"date": "2025-11-14", "close": 50.33, "volume": 640499.0}, {"date": "2025-11-17", "close": 53.53, "volume": 985201.0}, {"date": "2025-11-18", "close": 56.1, "volume": 1601828.0}, {"date": "2025-11-19", "close": 53.57, "volume": 1755132.0}, {"date": "2025-11-20", "close": 52.07, "volume": 993764.0}, {"date": "2025-11-21", "close": 52.61, "volume": 700639.0}, {"date": "2025-11-24", "close": 53.47, "volume": 786043.0}, {"date": "2025-11-25", "close": 53.7, "volume": 598640.0}, {"date": "2025-11-26", "close": 53.67, "volume": 607084.0}, {"date": "2025-11-28", "close": 53.07, "volume": 403907.0}, {"date": "2025-12-01", "close": 52.6, "volume": 1158287.0}, {"date": "2025-12-02", "close": 52.59, "volume": 578849.0}, {"date": "2025-12-03", "close": 52.36, "volume": 562121.0}, {"date": "2025-12-04", "close": 51.88, "volume": 466219.0}, {"date": "2025-12-05", "close": 50.2, "volume": 781825.0}, {"date": "2025-12-08", "close": 50.42, "volume": 721469.0}, {"date": "2025-12-09", "close": 51.13, "volume": 559582.0}, {"date": "2025-12-10", "close": 50.13, "volume": 571483.0}, {"date": "2025-12-11", "close": 51.22, "volume": 538031.0}, {"date": "2025-12-12", "close": 52.0, "volume": 752765.0}, {"date": "2025-12-15", "close": 53.64, "volume": 2745164.0}, {"date": "2025-12-16", "close": 53.34, "volume": 1107461.0}, {"date": "2025-12-17", "close": 53.3, "volume": 831221.0}, {"date": "2025-12-18", "close": 53.12, "volume": 777959.0}, {"date": "2025-12-19", "close": 53.73, "volume": 3530568.0}, {"date": "2025-12-22", "close": 53.71, "volume": 591971.0}, {"date": "2025-12-23", "close": 53.8, "volume": 517107.0}, {"date": "2025-12-24", "close": 54.07, "volume": 141031.0}, {"date": "2025-12-26", "close": 54.78, "volume": 390531.0}, {"date": "2025-12-29", "close": 55.29, "volume": 1026845.0}, {"date": "2025-12-30", "close": 55.09, "volume": 844229.0}, {"date": "2025-12-31", "close": 55.44, "volume": 580101.0}, {"date": "2026-01-02", "close": 56.55, "volume": 1139663.0}, {"date": "2026-01-05", "close": 57.22, "volume": 995171.0}, {"date": "2026-01-06", "close": 56.6, "volume": 1052418.0}, {"date": "2026-01-07", "close": 51.17, "volume": 2591210.0}, {"date": "2026-01-08", "close": 51.83, "volume": 1477325.0}, {"date": "2026-01-09", "close": 50.15, "volume": 1074915.0}, {"date": "2026-01-12", "close": 51.35, "volume": 1113629.0}, {"date": "2026-01-13", "close": 51.0, "volume": 701557.0}, {"date": "2026-01-14", "close": 52.6, "volume": 1056098.0}, {"date": "2026-01-15", "close": 56.03, "volume": 1765682.0}, {"date": "2026-01-16", "close": 58.71, "volume": 1422923.0}, {"date": "2026-01-20", "close": 58.28, "volume": 1440672.0}, {"date": "2026-01-21", "close": 59.62, "volume": 981712.0}, {"date": "2026-01-22", "close": 60.56, "volume": 1258970.0}, {"date": "2026-01-23", "close": 61.35, "volume": 761485.0}, {"date": "2026-01-26", "close": 61.23, "volume": 964301.0}, {"date": "2026-01-27", "close": 60.49, "volume": 1035075.0}, {"date": "2026-01-28", "close": 60.83, "volume": 632804.0}, {"date": "2026-01-29", "close": 62.22, "volume": 912264.0}, {"date": "2026-01-30", "close": 61.03, "volume": 988580.0}, {"date": "2026-02-02", "close": 60.65, "volume": 1138962.0}, {"date": "2026-02-03", "close": 62.8, "volume": 817981.0}, {"date": "2026-02-04", "close": 63.11, "volume": 1062833.0}, {"date": "2026-02-05", "close": 65.21, "volume": 1485003.0}, {"date": "2026-02-06", "close": 66.95, "volume": 1720848.0}, {"date": "2026-02-09", "close": 68.28, "volume": 1726626.0}, {"date": "2026-02-10", "close": 65.69, "volume": 1840410.0}, {"date": "2026-02-11", "close": 64.57, "volume": 1420108.0}, {"date": "2026-02-12", "close": 65.73, "volume": 998333.0}, {"date": "2026-02-13", "close": 65.71, "volume": 912092.0}, {"date": "2026-02-17", "close": 66.2, "volume": 1746179.0}, {"date": "2026-02-18", "close": 64.48, "volume": 1038100.0}, {"date": "2026-02-19", "close": 63.95, "volume": 1377227.0}, {"date": "2026-02-20", "close": 66.08, "volume": 2247246.0}, {"date": "2026-02-23", "close": 67.07, "volume": 800119.0}, {"date": "2026-02-24", "close": 68.57, "volume": 855707.0}, {"date": "2026-02-25", "close": 66.7, "volume": 1057107.0}, {"date": "2026-02-26", "close": 70.68, "volume": 2503479.0}, {"date": "2026-02-27", "close": 72.89, "volume": 2886513.0}, {"date": "2026-03-02", "close": 75.15, "volume": 2188640.0}, {"date": "2026-03-03", "close": 72.02, "volume": 1516746.0}, {"date": "2026-03-04", "close": 72.5, "volume": 1077110.0}, {"date": "2026-03-05", "close": 71.05, "volume": 1253798.0}, {"date": "2026-03-06", "close": 69.28, "volume": 1289320.0}, {"date": "2026-03-09", "close": 70.17, "volume": 1296057.0}, {"date": "2026-03-10", "close": 72.84, "volume": 1245084.0}, {"date": "2026-03-11", "close": 71.12, "volume": 1310359.0}, {"date": "2026-03-12", "close": 70.95, "volume": 1755086.0}, {"date": "2026-03-13", "close": 72.19, "volume": 1081448.0}, {"date": "2026-03-16", "close": 72.89, "volume": 1138374.0}, {"date": "2026-03-17", "close": 73.96, "volume": 1105751.0}, {"date": "2026-03-18", "close": 72.71, "volume": 1104668.0}, {"date": "2026-03-19", "close": 73.58, "volume": 1274278.0}, {"date": "2026-03-20", "close": 71.98, "volume": 2088177.0}, {"date": "2026-03-23", "close": 74.55, "volume": 1241885.0}, {"date": "2026-03-24", "close": 75.07, "volume": 1313678.0}, {"date": "2026-03-25", "close": 76.95, "volume": 1088536.0}, {"date": "2026-03-26", "close": 73.35, "volume": 2255476.0}, {"date": "2026-03-27", "close": 75.33, "volume": 1261551.0}, {"date": "2026-03-30", "close": 73.13, "volume": 1244243.0}, {"date": "2026-03-31", "close": 74.94, "volume": 4019646.0}, {"date": "2026-04-01", "close": 76.89, "volume": 1192703.0}, {"date": "2026-04-02", "close": 79.64, "volume": 1120119.0}, {"date": "2026-04-06", "close": 80.625, "volume": 1056207.0}, {"date": "2026-04-07", "close": 81.26, "volume": 1799934.0}, {"date": "2026-04-08", "close": 80.48, "volume": 1287703.0}, {"date": "2026-04-09", "close": 82.78, "volume": 1071758.0}, {"date": "2026-04-10", "close": 83.03, "volume": 1102893.0}, {"date": "2026-04-13", "close": 83.11, "volume": 1125004.0}, {"date": "2026-04-14", "close": 80.56, "volume": 1061175.0}, {"date": "2026-04-15", "close": 77.85, "volume": 1754536.0}, {"date": "2026-04-16", "close": 81.86, "volume": 1305229.0}, {"date": "2026-04-17", "close": 81.38, "volume": 2136117.0}, {"date": "2026-04-20", "close": 83.43, "volume": 1550129.0}, {"date": "2026-04-21", "close": 83.515, "volume": 1514766.0}, {"date": "2026-04-22", "close": 83.15, "volume": 1873517.0}, {"date": "2026-04-23", "close": 84.23, "volume": 828870.0}, {"date": "2026-04-24", "close": 84.06, "volume": 941119.0}, {"date": "2026-04-27", "close": 82.83, "volume": 839768.0}, {"date": "2026-04-28", "close": 82.07, "volume": 1147685.0}, {"date": "2026-04-29", "close": 82.22, "volume": 990228.0}, {"date": "2026-04-30", "close": 84.88, "volume": 830861.0}, {"date": "2026-05-01", "close": 84.32, "volume": 1094573.0}, {"date": "2026-05-04", "close": 83.55, "volume": 879389.0}, {"date": "2026-05-05", "close": 83.79, "volume": 799521.0}, {"date": "2026-05-06", "close": 84.74, "volume": 1001566.0}, {"date": "2026-05-07", "close": 80.5, "volume": 1650442.0}, {"date": "2026-05-08", "close": 80.43, "volume": 1721657.0}, {"date": "2026-05-11", "close": 78.5, "volume": 1766598.0}, {"date": "2026-05-12", "close": 80.13, "volume": 2706492.0}, {"date": "2026-05-13", "close": 81.98, "volume": 1135357.0}, {"date": "2026-05-14", "close": 81.66, "volume": 935263.0}, {"date": "2026-05-15", "close": 79.27, "volume": 1017041.0}, {"date": "2026-05-18", "close": 80.73, "volume": 860417.0}, {"date": "2026-05-19", "close": 80.94, "volume": 1601737.0}, {"date": "2026-05-20", "close": 84.11, "volume": 1803123.0}, {"date": "2026-05-21", "close": 86.81, "volume": 1427271.0}, {"date": "2026-05-22", "close": 85.84, "volume": 1335386.0}, {"date": "2026-05-26", "close": 83.01, "volume": 2185994.0}, {"date": "2026-05-27", "close": 84.67, "volume": 1636441.0}, {"date": "2026-05-28", "close": 83.83, "volume": 1780189.0}, {"date": "2026-05-29", "close": 85.36, "volume": 15237500.0}, {"date": "2026-06-01", "close": 85.82, "volume": 2776416.0}, {"date": "2026-06-02", "close": 88.88, "volume": 1536063.0}, {"date": "2026-06-03", "close": 86.07, "volume": 1420675.0}, {"date": "2026-06-04", "close": 87.29, "volume": 1351744.0}, {"date": "2026-06-05", "close": 82.66, "volume": 1834135.0}, {"date": "2026-06-08", "close": 83.67, "volume": 1250929.0}, {"date": "2026-06-09", "close": 87.36, "volume": 1278025.0}, {"date": "2026-06-10", "close": 89.25, "volume": 1768451.0}, {"date": "2026-06-11", "close": 92.11, "volume": 1981950.0}, {"date": "2026-06-12", "close": 93.77, "volume": 1279699.0}, {"date": "2026-06-15", "close": 89.45, "volume": 1945549.0}, {"date": "2026-06-16", "close": 87.31, "volume": 1703146.0}, {"date": "2026-06-17", "close": 88.93, "volume": 1281271.0}, {"date": "2026-06-18", "close": 84.41, "volume": 2628354.0}, {"date": "2026-06-22", "close": 85.35, "volume": 1109181.0}, {"date": "2026-06-23", "close": 87.86, "volume": 1170574.0}, {"date": "2026-06-24", "close": 87.52, "volume": 1072956.0}, {"date": "2026-06-25", "close": 88.46, "volume": 892633.0}, {"date": "2026-06-26", "close": 89.26, "volume": 6182836.0}, {"date": "2026-06-29", "close": 92.26, "volume": 1400140.0}, {"date": "2026-06-30", "close": 90.76, "volume": 1870458.0}, {"date": "2026-07-01", "close": 90.49, "volume": 3287651.0}, {"date": "2026-07-02", "close": 93.76, "volume": 1149880.0}, {"date": "2026-07-06", "close": 94.81, "volume": 1410656.0}, {"date": "2026-07-07", "close": 92.95, "volume": 1190153.0}, {"date": "2026-07-08", "close": 94.08, "volume": 928492.0}, {"date": "2026-07-09", "close": 94.43, "volume": 1199562.0}, {"date": "2026-07-10", "close": 96.96, "volume": 1112338.0}, {"date": "2026-07-13", "close": 95.74, "volume": 1257177.0}, {"date": "2026-07-14", "close": 98.16, "volume": 1161329.0}, {"date": "2026-07-15", "close": 94.7, "volume": 1705406.0}, {"date": "2026-07-16", "close": 95.58, "volume": 1353396.0}, {"date": "2026-07-17", "close": 98.34, "volume": 995839.0}, {"date": "2026-07-20", "close": 97.38, "volume": 914022.0}, {"date": "2026-07-21", "close": 98.61, "volume": 1507849.0}, {"date": "2026-07-22", "close": 97.86, "volume": 1728289.0}, {"date": "2026-07-23", "close": 96.25, "volume": 1011229.0}, {"date": "2026-07-24", "close": 94.54, "volume": 1092896.0}, {"date": "2026-07-27", "close": 95.38, "volume": 1465872.0}, {"date": "2026-07-28", "close": 95.64, "volume": 1329898.0}, {"date": "2026-07-29", "close": 94.18, "volume": 1552762.0}, {"date": "2026-07-30", "close": 95.17, "volume": 1840127.0}, {"date": "2026-07-31", "close": 95.48, "volume": 2233672.0}, {"date": "2026-08-03", "close": 94.3, "volume": 1858889.0}, {"date": "2026-08-04", "close": 92.86, "volume": 1072311.0}, {"date": "2026-08-05", "close": 91.79, "volume": 1057660.0}, {"date": "2026-08-06", "close": 104.31, "volume": 3299565.0}, {"date": "2026-08-07", "close": 97.1, "volume": 1867809.0}, {"date": "2026-08-10", "close": 95.88, "volume": 1299016.0}, {"date": "2026-08-11", "close": 95.03, "volume": 874116.0}, {"date": "2026-08-12", "close": 96.47, "volume": 585278.0}, {"date": "2026-08-13", "close": 94.23, "volume": 1028316.0}, {"date": "2026-08-14", "close": 93.89, "volume": 1022282.0}, {"date": "2026-08-17", "close": 94.26, "volume": 1521885.0}, {"date": "2026-08-18", "close": 87.19, "volume": 2058010.0}, {"date": "2026-08-19", "close": 88.75, "volume": 1220800.0}, {"date": "2026-08-20", "close": 90.47, "volume": 1207885.0}, {"date": "2026-08-21", "close": 93.68, "volume": 753263.0}, {"date": "2026-08-24", "close": 92.97, "volume": 653824.0}, {"date": "2026-08-25", "close": 95.23, "volume": 1035534.0}, {"date": "2026-08-26", "close": 96.16, "volume": 1020489.0}, {"date": "2026-08-27", "close": 93.22, "volume": 599199.0}, {"date": "2026-08-28", "close": 93.38, "volume": 597332.0}, {"date": "2026-08-31", "close": 93.76, "volume": 1177003.0}, {"date": "2026-09-01", "close": 92.6, "volume": 850956.0}, {"date": "2026-09-02", "close": 95.25, "volume": 793494.0}, {"date": "2026-09-03", "close": 95.91, "volume": 850935.0}, {"date": "2026-09-04", "close": 94.83, "volume": 571987.0}, {"date": "2026-09-08", "close": 95.97, "volume": 868477.0}, {"date": "2026-09-09", "close": 93.57, "volume": 844997.0}, {"date": "2026-09-10", "close": 96.47, "volume": 933407.0}, {"date": "2026-09-11", "close": 96.68, "volume": 460565.0}, {"date": "2026-09-14", "close": 95.43, "volume": 659258.0}, {"date": "2026-09-15", "close": 95.82, "volume": 916035.0}, {"date": "2026-09-16", "close": 95.55, "volume": 630113.0}, {"date": "2026-09-17", "close": 95.69, "volume": 584459.0}, {"date": "2026-09-18", "close": 94.26, "volume": 1460070.0}, {"date": "2026-09-21", "close": 95.11, "volume": 571175.0}, {"date": "2026-09-22", "close": 94.38, "volume": 437427.0}], "refreshing": true}