{"ticker": "TNDM", "overview": {"cik": "1438133", "ticker": "TNDM", "name": "TANDEM DIABETES CARE INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001438133-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010437", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001438133-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009635", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008325", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001438133-26-000125", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001438133-26-000124", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002048251-26-006525", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001438133-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006260", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001438133-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000107", "price_sensitive": false}]}, "description": "TANDEM DIABETES CARE INC trades as TNDM on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 19 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 sale totalling $32.55K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 32554.999999999996, "net": -32554.999999999996, "insiders": 1, "first_date": "2026-10-27", "last_date": "2026-10-27"}, "metrics": {"ticker": "TNDM", "has_prices": true, "as_of": "2026-08-07", "last": 22.38, "prev_close": 18.79, "change": 3.59, "change_pct": 0.19105907397551888, "session_volume": 5435937.0, "vwap_5": 20.41643760103337, "vwap_20": 18.630721275150197, "vwap_60": 16.70693024337824, "vwap_250": 17.99801442905397, "high_52w": 28.26, "low_52w": 12.82, "avg_volume_20": 2240416.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001438133-26-000136", "src": "INSIDERS", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Christopher J. Twomey", "who_key": "TWOMEY CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 32554.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $33K of TNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/000143813326000136/0001438133-26-000136-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "0001438133-26-000134", "src": "INSIDERS", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Jean-Claude Kyrillos", "who_key": "Kyrillos Jean-Claude", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31817.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on TNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804186/000143813326000134/0001438133-26-000134-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "HOUSE-2026-20035622-T41", "src": "CONGRESS", "ticker": "TNDM", "cik": "", "company": "TANDEM DIABETES CARE INC", "company_raw": "eet Trust > Bank of America\nTandem Diabetes Care, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys TNDM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49848}, {"id": "0001438133-26-000128", "src": "INSIDERS", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Elizabeth Anne Gasser", "who_key": "Gasser Elizabeth Anne", "role": "EVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36760.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on TNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866283/000143813326000128/0001438133-26-000128-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001438133-26-000129", "src": "INSIDERS", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Jean-Claude Kyrillos", "who_key": "Kyrillos Jean-Claude", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12155.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on TNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804186/000143813326000129/0001438133-26-000129-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001438133-26-000130", "src": "INSIDERS", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Susan Morrison", "who_key": "Morrison Susan", "role": "EVP & Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18380.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on TNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582970/000143813326000130/0001438133-26-000130-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001438133-26-000131", "src": "INSIDERS", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "John F. Sheridan", "who_key": "Sheridan John F", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 184009.27999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on TNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/000143813326000131/0001438133-26-000131-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "0001438133-26-000132", "src": "INSIDERS", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Leigh Vosseller", "who_key": "Vosseller Leigh", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33602.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on TNDM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726322/000143813326000132/0001438133-26-000132-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114648}, {"id": "13DG-0002048251-26-006525", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC moves to a 0.2% passive stake in TNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0002048251-26-006525-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001535929-26-000075", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC takes a 6.3% passive stake in TNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0001535929-26-000075-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261528}, {"id": "13DG-0002100119-26-001150", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC takes a 5.18% passive stake in TNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0002100119-26-001150-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000725", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC crosses 5% of TNDM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0002100121-26-000725-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002359", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC adjusts its stake in TNDM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0000102909-26-002359-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2026-20034285-T107", "src": "CONGRESS", "ticker": "TNDM", "cik": "", "company": "TANDEM DIABETES CARE INC", "company_raw": "eet Trust > Bank of America\nTandem Diabetes Care, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys TNDM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352248}, {"id": "HOUSE-2025-20032246-T7", "src": "CONGRESS", "ticker": "TNDM", "cik": "", "company": "TANDEM DIABETES CARE INC", "company_raw": "- Select UMA Account # 1\nJT Tandem Diabetes Care, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys TNDM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585528}, {"id": "HOUSE-2025-20029083-T38", "src": "CONGRESS", "ticker": "TNDM", "cik": "", "company": "TANDEM DIABETES CARE INC", "company_raw": "- Select UMA Account # 1\nJT Tandem Diabetes Care, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps TNDM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854808}, {"id": "HOUSE-2025-20029026-T27", "src": "CONGRESS", "ticker": "TNDM", "cik": "", "company": "TANDEM DIABETES CARE INC", "company_raw": "eet Trust > Bank of America\nTandem Diabetes Care, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds TNDM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876408}, {"id": "HOUSE-2024-20025804-T27", "src": "CONGRESS", "ticker": "TNDM", "cik": "", "company": "TANDEM DIABETES CARE INC", "company_raw": "- Select UMA Account # 1\nJT Tandem Diabetes Care, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys TNDM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180248}, {"id": "HOUSE-2023-20023404-T433", "src": "CONGRESS", "ticker": "TNDM", "cik": "", "company": "TANDEM DIABETES CARE INC", "company_raw": "Goldman Grandchildren 1986 Trust > TLH ADR\nTandem Diabetes Care, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells TNDM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741848}], "recent_buys": [], "institutional": [{"id": "13DG-0002048251-26-006525", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC moves to a 0.2% passive stake in TNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0002048251-26-006525-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001535929-26-000075", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC takes a 6.3% passive stake in TNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0001535929-26-000075-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261528}, {"id": "13DG-0002100119-26-001150", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC takes a 5.18% passive stake in TNDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0002100119-26-001150-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000725", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC crosses 5% of TNDM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0002100121-26-000725-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002359", "src": "13DG", "ticker": "TNDM", "cik": "1438133", "company": "TANDEM DIABETES CARE INC", "company_raw": "TANDEM DIABETES CARE INC", "who": "Tandem Diabetes CARE Inc", "who_key": "TANDEM DIABETES CARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TANDEM DIABETES CARE INC adjusts its stake in TNDM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/0000102909-26-002359-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Tandem Diabetes Care, Inc. - Common Stock", "new_value": "TANDEM DIABETES CARE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001438133", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001438133", "applied": 1, "detected_at": "2026-10-28T01:45:54.349899"}]}, "key_people": [{"who": "Christopher J. Twomey", "who_key": "TWOMEY CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32554.999999999996, "net": -32554.999999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32554.999999999996, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/000143813326000136/0001438133-26-000136-index.htm"}], "latest": {"action": "SELL", "amount": 32554.999999999996, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438133/000143813326000136/0001438133-26-000136-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-09-29", "net": 1001.0}, {"date": "2026-10-27", "net": -32554.999999999996}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001438133-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010437", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001438133-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009635", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001438133-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008325", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001438133-26-000125", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001438133-26-000124", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002048251-26-006525", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001438133-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006260", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001438133-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001438133-26-000107", "price_sensitive": false}], "performance": {"ticker": "TNDM", "has_prices": true, "summary": {"n": 4, "avg": 0.08832179548520759, "win_rate": 0.5, "best": 0.7136294027565083, "worst": -0.4513361117921059, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-29", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 23.74, "return": -0.0572872788542544}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 13.06, "return": 0.7136294027565083}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 19.49, "return": 0.14828116983068243}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-05", "score": 0.0, "ref_price": 40.79, "return": -0.4513361117921059}]}, "price_series": [{"date": "2016-08-08", "close": 68.3, "volume": 33484.0}, {"date": "2016-08-09", "close": 67.8, "volume": 19536.0}, {"date": "2016-08-10", "close": 64.8, "volume": 27202.0}, {"date": "2016-08-11", "close": 62.9, "volume": 18838.0}, {"date": "2016-08-12", "close": 64.2, "volume": 11370.0}, {"date": "2016-08-15", "close": 66.0, "volume": 13834.0}, {"date": "2016-08-16", "close": 66.5, "volume": 10185.0}, {"date": "2016-08-17", "close": 65.3, "volume": 16510.0}, {"date": "2016-08-18", "close": 65.1, "volume": 26121.0}, {"date": "2016-08-19", "close": 66.5, "volume": 32171.0}, {"date": "2016-08-22", "close": 69.6, "volume": 19769.0}, {"date": "2016-08-23", "close": 70.2, "volume": 10312.0}, {"date": "2016-08-24", "close": 70.5, "volume": 15400.0}, {"date": "2016-08-25", "close": 69.9, "volume": 12621.0}, {"date": "2016-08-26", "close": 70.5, "volume": 7024.0}, {"date": "2016-08-29", "close": 70.1, "volume": 7912.0}, {"date": "2016-08-30", "close": 70.0, "volume": 13003.0}, {"date": "2016-08-31", "close": 71.3, "volume": 27316.0}, {"date": "2016-09-01", "close": 70.6, "volume": 17351.0}, {"date": "2016-09-02", "close": 70.6, "volume": 7358.0}, {"date": "2016-09-06", "close": 70.8, "volume": 8309.0}, {"date": "2016-09-07", "close": 71.2, "volume": 8458.0}, {"date": "2016-09-08", "close": 74.0, "volume": 17437.0}, {"date": "2016-09-09", "close": 71.8, "volume": 17229.0}, {"date": "2016-09-12", "close": 72.9, "volume": 12376.0}, {"date": "2016-09-13", "close": 71.4, "volume": 13694.0}, {"date": "2016-09-14", "close": 70.4, "volume": 12630.0}, {"date": "2016-09-15", "close": 72.1, "volume": 14260.0}, {"date": "2016-09-16", "close": 72.9, "volume": 16059.0}, {"date": "2016-09-19", "close": 75.5, "volume": 23419.0}, {"date": "2016-09-20", "close": 75.5, "volume": 7835.0}, {"date": "2016-09-21", "close": 79.8, "volume": 22907.0}, {"date": "2016-09-22", "close": 81.2, "volume": 12123.0}, {"date": "2016-09-23", "close": 84.1, "volume": 24166.0}, {"date": "2016-09-26", "close": 81.5, "volume": 13370.0}, {"date": "2016-09-27", "close": 87.5, "volume": 23996.0}, {"date": "2016-09-28", "close": 79.7, "volume": 24671.0}, {"date": "2016-09-29", "close": 73.7, "volume": 26180.0}, {"date": "2016-09-30", "close": 76.6, "volume": 12384.0}, {"date": "2016-10-03", "close": 76.1, "volume": 10725.0}, {"date": "2016-10-04", "close": 76.3, "volume": 13660.0}, {"date": "2016-10-05", "close": 78.5, "volume": 9615.0}, {"date": "2016-10-06", "close": 77.8, "volume": 5485.0}, {"date": "2016-10-07", "close": 79.6, "volume": 12872.0}, {"date": "2016-10-10", "close": 77.2, "volume": 24124.0}, {"date": "2016-10-11", "close": 73.0, "volume": 11118.0}, {"date": "2016-10-12", "close": 73.1, "volume": 4803.0}, {"date": "2016-10-13", "close": 70.1, "volume": 9742.0}, {"date": "2016-10-14", "close": 69.2, "volume": 4387.0}, {"date": "2016-10-17", "close": 66.0, "volume": 15004.0}, {"date": "2016-10-18", "close": 66.0, "volume": 10389.0}, {"date": "2016-10-19", "close": 66.5, "volume": 6349.0}, {"date": "2016-10-20", "close": 70.0, "volume": 11641.0}, {"date": "2016-10-21", "close": 67.0, "volume": 5238.0}, {"date": "2016-10-24", "close": 66.5, "volume": 5456.0}, {"date": "2016-10-25", "close": 66.0, "volume": 14508.0}, {"date": "2016-10-26", "close": 62.0, "volume": 11133.0}, {"date": "2016-10-27", "close": 60.0, "volume": 15561.0}, {"date": "2016-10-28", "close": 61.0, "volume": 8652.0}, {"date": "2016-10-31", "close": 60.5, "volume": 11673.0}, {"date": "2016-11-01", "close": 53.5, "volume": 34128.0}, {"date": "2016-11-02", "close": 22.0, "volume": 258203.0}, {"date": "2016-11-03", "close": 19.5, "volume": 113653.0}, {"date": "2016-11-04", "close": 20.0, "volume": 50085.0}, {"date": "2016-11-07", "close": 19.5, "volume": 75664.0}, {"date": "2016-11-08", "close": 18.0, "volume": 58646.0}, {"date": "2016-11-09", "close": 17.5, "volume": 68201.0}, {"date": "2016-11-10", "close": 18.0, "volume": 84373.0}, {"date": "2016-11-11", "close": 18.0, "volume": 90004.0}, {"date": "2016-11-14", "close": 18.0, "volume": 61727.0}, {"date": "2016-11-15", "close": 19.0, "volume": 65041.0}, {"date": "2016-11-16", "close": 20.0, "volume": 121272.0}, {"date": "2016-11-17", "close": 22.5, "volume": 105552.0}, {"date": "2016-11-18", "close": 26.0, "volume": 468928.0}, {"date": "2016-11-21", "close": 27.5, "volume": 192486.0}, {"date": "2016-11-22", "close": 23.5, "volume": 157666.0}, {"date": "2016-11-23", "close": 25.0, "volume": 43566.0}, {"date": "2016-11-25", "close": 26.5, "volume": 58591.0}, {"date": "2016-11-28", "close": 26.5, "volume": 55801.0}, {"date": "2016-11-29", "close": 25.5, "volume": 50979.0}, {"date": "2016-11-30", "close": 24.5, "volume": 24834.0}, {"date": "2016-12-01", "close": 22.25, "volume": 46959.0}, {"date": "2016-12-02", "close": 20.5, "volume": 37172.0}, {"date": "2016-12-05", "close": 22.5, "volume": 22055.0}, {"date": "2016-12-06", "close": 23.5, "volume": 38222.0}, {"date": "2016-12-07", "close": 21.5, "volume": 34249.0}, {"date": "2016-12-08", "close": 23.0, "volume": 21864.0}, {"date": "2016-12-09", "close": 22.0, "volume": 54866.0}, {"date": "2016-12-12", "close": 22.0, "volume": 31353.0}, {"date": "2016-12-13", "close": 22.0, "volume": 17434.0}, {"date": "2016-12-14", "close": 22.5, "volume": 43247.0}, {"date": "2016-12-15", "close": 22.5, "volume": 25543.0}, {"date": "2016-12-16", "close": 23.0, "volume": 57758.0}, {"date": "2016-12-19", "close": 23.5, "volume": 148802.0}, {"date": "2016-12-20", "close": 22.5, "volume": 58555.0}, {"date": "2016-12-21", "close": 22.0, "volume": 32130.0}, {"date": "2016-12-22", "close": 22.5, "volume": 28949.0}, {"date": "2016-12-23", "close": 23.0, "volume": 10819.0}, {"date": "2016-12-27", "close": 24.0, "volume": 13026.0}, {"date": "2016-12-28", "close": 22.0, "volume": 41962.0}, {"date": "2016-12-29", "close": 22.5, "volume": 21239.0}, {"date": "2016-12-30", "close": 21.5, "volume": 52112.0}, {"date": "2017-01-03", "close": 21.0, "volume": 26949.0}, {"date": "2017-01-04", "close": 22.5, "volume": 29601.0}, {"date": "2017-01-05", "close": 21.5, "volume": 26317.0}, {"date": "2017-01-06", "close": 22.0, "volume": 11242.0}, {"date": "2017-01-09", "close": 23.0, "volume": 41092.0}, {"date": "2017-01-10", "close": 24.0, "volume": 24102.0}, {"date": "2017-01-11", "close": 23.0, "volume": 26614.0}, {"date": "2017-01-12", "close": 22.0, "volume": 15172.0}, {"date": "2017-01-13", "close": 24.0, "volume": 50899.0}, {"date": "2017-01-17", "close": 27.5, "volume": 70686.0}, {"date": "2017-01-18", "close": 25.5, "volume": 39975.0}, {"date": "2017-01-19", "close": 24.0, "volume": 19441.0}, {"date": "2017-01-20", "close": 26.5, "volume": 33281.0}, {"date": "2017-01-23", "close": 26.5, "volume": 19488.0}, {"date": "2017-01-24", "close": 26.0, "volume": 71252.0}, {"date": "2017-01-25", "close": 27.0, "volume": 24975.0}, {"date": "2017-01-26", "close": 26.0, "volume": 24279.0}, {"date": "2017-01-27", "close": 25.0, "volume": 10246.0}, {"date": "2017-01-30", "close": 23.0, "volume": 43353.0}, {"date": "2017-01-31", "close": 23.5, "volume": 20725.0}, {"date": "2017-02-01", "close": 24.5, "volume": 10095.0}, {"date": "2017-02-02", "close": 24.5, "volume": 13098.0}, {"date": "2017-02-03", "close": 24.25, "volume": 8945.0}, {"date": "2017-02-06", "close": 24.5, "volume": 6837.0}, {"date": "2017-02-07", "close": 24.0, "volume": 25392.0}, {"date": "2017-02-08", "close": 23.0, "volume": 33821.0}, {"date": "2017-02-09", "close": 22.25, "volume": 32432.0}, {"date": "2017-02-10", "close": 22.5, "volume": 14367.0}, {"date": "2017-02-13", "close": 23.0, "volume": 25925.0}, {"date": "2017-02-14", "close": 23.0, "volume": 16784.0}, {"date": "2017-02-15", "close": 23.0, "volume": 33287.0}, {"date": "2017-02-16", "close": 24.0, "volume": 18505.0}, {"date": "2017-02-17", "close": 24.5, "volume": 51521.0}, {"date": "2017-02-21", "close": 23.5, "volume": 23859.0}, {"date": "2017-02-22", "close": 24.0, "volume": 21473.0}, {"date": "2017-02-23", "close": 24.0, "volume": 19629.0}, {"date": "2017-02-24", "close": 24.5, "volume": 10108.0}, {"date": "2017-02-27", "close": 24.5, "volume": 11002.0}, {"date": "2017-02-28", "close": 24.0, "volume": 12176.0}, {"date": "2017-03-01", "close": 24.5, "volume": 14338.0}, {"date": "2017-03-02", "close": 24.5, "volume": 20648.0}, {"date": "2017-03-03", "close": 24.5, "volume": 17670.0}, {"date": "2017-03-06", "close": 24.0, "volume": 13377.0}, {"date": "2017-03-07", "close": 23.5, "volume": 18331.0}, {"date": "2017-03-08", "close": 21.5, "volume": 45956.0}, {"date": "2017-03-09", "close": 19.0, "volume": 95248.0}, {"date": "2017-03-10", "close": 22.0, "volume": 70117.0}, {"date": "2017-03-13", "close": 21.0, "volume": 30256.0}, {"date": "2017-03-14", "close": 20.0, "volume": 18669.0}, {"date": "2017-03-15", "close": 20.0, "volume": 11089.0}, {"date": "2017-03-16", "close": 20.5, "volume": 7935.0}, {"date": "2017-03-17", "close": 20.5, "volume": 19382.0}, {"date": "2017-03-20", "close": 18.25, "volume": 88097.0}, {"date": "2017-03-21", "close": 17.0, "volume": 46680.0}, {"date": "2017-03-22", "close": 15.5, "volume": 54594.0}, {"date": "2017-03-23", "close": 12.5, "volume": 856852.0}, {"date": "2017-03-24", "close": 12.5, "volume": 165700.0}, {"date": "2017-03-27", "close": 12.5, "volume": 138966.0}, {"date": "2017-03-28", "close": 11.5, "volume": 97911.0}, {"date": "2017-03-29", "close": 11.0, "volume": 97619.0}, {"date": "2017-03-30", "close": 12.0, "volume": 76803.0}, {"date": "2017-03-31", "close": 12.0, "volume": 118458.0}, {"date": "2017-04-03", "close": 13.0, "volume": 169323.0}, {"date": "2017-04-04", "close": 12.5, "volume": 33385.0}, {"date": "2017-04-05", "close": 11.5, "volume": 72834.0}, {"date": "2017-04-06", "close": 11.5, "volume": 33558.0}, {"date": "2017-04-07", "close": 11.5, "volume": 123107.0}, {"date": "2017-04-10", "close": 11.5, "volume": 25238.0}, {"date": "2017-04-11", "close": 11.5, "volume": 47316.0}, {"date": "2017-04-12", "close": 11.0, "volume": 81158.0}, {"date": "2017-04-13", "close": 9.501, "volume": 124481.0}, {"date": "2017-04-17", "close": 10.25, "volume": 83145.0}, {"date": "2017-04-18", "close": 9.5, "volume": 55919.0}, {"date": "2017-04-19", "close": 9.658, "volume": 48405.0}, {"date": "2017-04-20", "close": 9.512, "volume": 28493.0}, {"date": "2017-04-21", "close": 9.587, "volume": 32087.0}, {"date": "2017-04-24", "close": 10.0, "volume": 61804.0}, {"date": "2017-04-25", "close": 10.5, "volume": 35666.0}, {"date": "2017-04-26", "close": 10.8, "volume": 23142.0}, {"date": "2017-04-27", "close": 10.5, "volume": 41355.0}, {"date": "2017-04-28", "close": 9.527, "volume": 150211.0}, {"date": "2017-05-01", "close": 10.2, "volume": 52133.0}, {"date": "2017-05-02", "close": 9.671, "volume": 29839.0}, {"date": "2017-05-03", "close": 9.657, "volume": 52566.0}, {"date": "2017-05-04", "close": 9.001, "volume": 61640.0}, {"date": "2017-05-05", "close": 9.824, "volume": 31852.0}, {"date": "2017-05-08", "close": 9.301, "volume": 42600.0}, {"date": "2017-05-09", "close": 9.394, "volume": 14157.0}, {"date": "2017-05-10", "close": 9.282, "volume": 13538.0}, {"date": "2017-05-11", "close": 8.89, "volume": 31279.0}, {"date": "2017-05-12", "close": 9.106, "volume": 14134.0}, {"date": "2017-05-15", "close": 9.13, "volume": 12399.0}, {"date": "2017-05-16", "close": 9.096, "volume": 16539.0}, {"date": "2017-05-17", "close": 9.0, "volume": 17509.0}, {"date": "2017-05-18", "close": 9.051, "volume": 10304.0}, {"date": "2017-05-19", "close": 9.058, "volume": 23360.0}, {"date": "2017-05-22", "close": 8.802, "volume": 37616.0}, {"date": "2017-05-23", "close": 8.401, "volume": 26883.0}, {"date": "2017-05-24", "close": 8.3, "volume": 13286.0}, {"date": "2017-05-25", "close": 8.198, "volume": 18880.0}, {"date": "2017-05-26", "close": 8.375, "volume": 21013.0}, {"date": "2017-05-30", "close": 7.942, "volume": 27599.0}, {"date": "2017-05-31", "close": 7.953, "volume": 27275.0}, {"date": "2017-06-01", "close": 8.069, "volume": 24639.0}, {"date": "2017-06-02", "close": 8.299, "volume": 12551.0}, {"date": "2017-06-05", "close": 7.972, "volume": 27117.0}, {"date": "2017-06-06", "close": 7.914, "volume": 21820.0}, {"date": "2017-06-07", "close": 7.922, "volume": 9582.0}, {"date": "2017-06-08", "close": 8.078, "volume": 15682.0}, {"date": "2017-06-09", "close": 8.199, "volume": 15275.0}, {"date": "2017-06-12", "close": 8.6, "volume": 66595.0}, {"date": "2017-06-13", "close": 8.7, "volume": 25419.0}, {"date": "2017-06-14", "close": 8.358, "volume": 28353.0}, {"date": "2017-06-15", "close": 8.499, "volume": 12663.0}, {"date": "2017-06-16", "close": 8.913, "volume": 36785.0}, {"date": "2017-06-19", "close": 8.5, "volume": 38320.0}, {"date": "2017-06-20", "close": 8.471, "volume": 17509.0}, {"date": "2017-06-21", "close": 8.856, "volume": 48967.0}, {"date": "2017-06-22", "close": 8.278, "volume": 40566.0}, {"date": "2017-06-23", "close": 7.937, "volume": 264544.0}, {"date": "2017-06-26", "close": 7.975, "volume": 33790.0}, {"date": "2017-06-27", "close": 8.011, "volume": 24771.0}, {"date": "2017-06-28", "close": 7.706, "volume": 35748.0}, {"date": "2017-06-29", "close": 8.037, "volume": 31066.0}, {"date": "2017-06-30", "close": 8.0, "volume": 23898.0}, {"date": "2017-07-03", "close": 8.11, "volume": 7803.0}, {"date": "2017-07-05", "close": 8.005, "volume": 24599.0}, {"date": "2017-07-06", "close": 7.98, "volume": 30522.0}, {"date": "2017-07-07", "close": 7.975, "volume": 33768.0}, {"date": "2017-07-10", "close": 7.61, "volume": 45444.0}, {"date": "2017-07-11", "close": 5.801, "volume": 174136.0}, {"date": "2017-07-12", "close": 5.81, "volume": 50673.0}, {"date": "2017-07-13", "close": 5.6, "volume": 103954.0}, {"date": "2017-07-14", "close": 5.7, "volume": 34254.0}, {"date": "2017-07-17", "close": 6.1, "volume": 63281.0}, {"date": "2017-07-18", "close": 6.1, "volume": 29314.0}, {"date": "2017-07-19", "close": 6.599, "volume": 59591.0}, {"date": "2017-07-20", "close": 6.844, "volume": 40709.0}, {"date": "2017-07-21", "close": 6.4, "volume": 62892.0}, {"date": "2017-07-24", "close": 6.501, "volume": 15367.0}, {"date": "2017-07-25", "close": 6.7, "volume": 32540.0}, {"date": "2017-07-26", "close": 6.44, "volume": 39863.0}, {"date": "2017-07-27", "close": 5.876, "volume": 32784.0}, {"date": "2017-07-28", "close": 5.325, "volume": 80724.0}, {"date": "2017-07-31", "close": 4.82, "volume": 39185.0}, {"date": "2017-08-01", "close": 3.9, "volume": 124202.0}, {"date": "2017-08-02", "close": 4.421, "volume": 108305.0}, {"date": "2017-08-03", "close": 4.177, "volume": 72602.0}, {"date": "2017-08-04", "close": 4.367, "volume": 47585.0}, {"date": "2017-08-07", "close": 4.3, "volume": 38956.0}, {"date": "2017-08-08", "close": 4.5, "volume": 69407.0}, {"date": "2017-08-09", "close": 4.6, "volume": 24922.0}, {"date": "2017-08-10", "close": 4.5, "volume": 21123.0}, {"date": "2017-08-11", "close": 4.4, "volume": 16061.0}, {"date": "2017-08-14", "close": 5.5, "volume": 99787.0}, {"date": "2017-08-15", "close": 7.55, "volume": 231857.0}, {"date": "2017-08-16", "close": 7.324, "volume": 443395.0}, {"date": "2017-08-17", "close": 6.222, "volume": 91901.0}, {"date": "2017-08-18", "close": 6.7, "volume": 38017.0}, {"date": "2017-08-21", "close": 6.47, "volume": 182170.0}, {"date": "2017-08-22", "close": 6.99, "volume": 127808.0}, {"date": "2017-08-23", "close": 6.964, "volume": 61315.0}, {"date": "2017-08-24", "close": 6.823, "volume": 83519.0}, {"date": "2017-08-25", "close": 7.002, "volume": 89185.0}, {"date": "2017-08-28", "close": 10.1, "volume": 2762385.0}, {"date": "2017-08-29", "close": 8.387, "volume": 507120.0}, {"date": "2017-08-30", "close": 8.291, "volume": 184885.0}, {"date": "2017-08-31", "close": 8.4, "volume": 190522.0}, {"date": "2017-09-01", "close": 8.0, "volume": 120740.0}, {"date": "2017-09-05", "close": 7.169, "volume": 153862.0}, {"date": "2017-09-06", "close": 7.185, "volume": 100770.0}, {"date": "2017-09-07", "close": 6.878, "volume": 82978.0}, {"date": "2017-09-08", "close": 5.633, "volume": 172972.0}, {"date": "2017-09-11", "close": 5.766, "volume": 85200.0}, {"date": "2017-09-12", "close": 5.675, "volume": 68176.0}, {"date": "2017-09-13", "close": 5.6, "volume": 57453.0}, {"date": "2017-09-14", "close": 5.252, "volume": 58630.0}, {"date": "2017-09-15", "close": 6.3, "volume": 127596.0}, {"date": "2017-09-18", "close": 6.033, "volume": 82918.0}, {"date": "2017-09-19", "close": 5.701, "volume": 118209.0}, {"date": "2017-09-20", "close": 5.682, "volume": 74117.0}, {"date": "2017-09-21", "close": 5.696, "volume": 28443.0}, {"date": "2017-09-22", "close": 5.7, "volume": 68074.0}, {"date": "2017-09-25", "close": 5.9, "volume": 29773.0}, {"date": "2017-09-26", "close": 6.52, "volume": 102083.0}, {"date": "2017-09-27", "close": 6.984, "volume": 126020.0}, {"date": "2017-09-28", "close": 7.607, "volume": 136081.0}, {"date": "2017-09-29", "close": 7.3, "volume": 98019.0}, {"date": "2017-10-02", "close": 7.5, "volume": 37065.0}, {"date": "2017-10-03", "close": 7.431, "volume": 88469.0}, {"date": "2017-10-04", "close": 7.351, "volume": 41692.0}, {"date": "2017-10-05", "close": 7.2, "volume": 46798.0}, {"date": "2017-10-06", "close": 8.2, "volume": 215574.0}, {"date": "2017-10-09", "close": 5.811, "volume": 327658.0}, {"date": "2017-10-10", "close": 5.305, "volume": 284104.0}, {"date": "2017-10-11", "close": 5.7, "volume": 237765.0}, {"date": "2017-10-12", "close": 4.68, "volume": 577954.0}, {"date": "2017-10-13", "close": 2.99, "volume": 3094949.0}, {"date": "2017-10-16", "close": 2.56, "volume": 1378496.0}, {"date": "2017-10-17", "close": 2.48, "volume": 1095050.0}, {"date": "2017-10-18", "close": 2.55, "volume": 2970574.0}, {"date": "2017-10-19", "close": 2.4, "volume": 967241.0}, {"date": "2017-10-20", "close": 2.53, "volume": 1392413.0}, {"date": "2017-10-23", "close": 2.81, "volume": 2139878.0}, {"date": "2017-10-24", "close": 2.67, "volume": 3218151.0}, {"date": "2017-10-25", "close": 2.64, "volume": 786688.0}, {"date": "2017-10-26", "close": 2.72, "volume": 667907.0}, {"date": "2017-10-27", "close": 2.55, "volume": 1258079.0}, {"date": "2017-10-30", "close": 2.54, "volume": 519946.0}, {"date": "2017-10-31", "close": 2.47, "volume": 420907.0}, {"date": "2017-11-01", "close": 2.55, "volume": 333106.0}, {"date": "2017-11-02", "close": 2.35, "volume": 529067.0}, {"date": "2017-11-03", "close": 2.24, "volume": 726871.0}, {"date": "2017-11-06", "close": 2.29, "volume": 309666.0}, {"date": "2017-11-07", "close": 2.32, "volume": 347648.0}, {"date": "2017-11-08", "close": 2.52, "volume": 1547240.0}, {"date": "2017-11-09", "close": 2.58, "volume": 634543.0}, {"date": "2017-11-10", "close": 2.74, "volume": 691110.0}, {"date": "2017-11-13", "close": 2.97, "volume": 811131.0}, {"date": "2017-11-14", "close": 2.51, "volume": 1133179.0}, {"date": "2017-11-15", "close": 2.54, "volume": 313636.0}, {"date": "2017-11-16", "close": 2.71, "volume": 358213.0}, {"date": "2017-11-17", "close": 2.93, "volume": 470070.0}, {"date": "2017-11-20", "close": 2.79, "volume": 660891.0}, {"date": "2017-11-21", "close": 2.83, "volume": 248502.0}, {"date": "2017-11-22", "close": 2.66, "volume": 140094.0}, {"date": "2017-11-24", "close": 2.71, "volume": 55648.0}, {"date": "2017-11-27", "close": 2.67, "volume": 160891.0}, {"date": "2017-11-28", "close": 2.61, "volume": 266850.0}, {"date": "2017-11-29", "close": 2.58, "volume": 117939.0}, {"date": "2017-11-30", "close": 2.67, "volume": 117982.0}, {"date": "2017-12-01", "close": 2.59, "volume": 168239.0}, {"date": "2017-12-04", "close": 2.54, "volume": 117702.0}, {"date": "2017-12-05", "close": 2.58, "volume": 95242.0}, {"date": "2017-12-06", "close": 2.5, "volume": 258294.0}, {"date": "2017-12-07", "close": 2.4, "volume": 287905.0}, {"date": "2017-12-08", "close": 2.4, "volume": 144815.0}, {"date": "2017-12-11", "close": 2.48, "volume": 142743.0}, {"date": "2017-12-12", "close": 2.51, "volume": 368091.0}, {"date": "2017-12-13", "close": 2.48, "volume": 80554.0}, {"date": "2017-12-14", "close": 2.46, "volume": 576376.0}, {"date": "2017-12-15", "close": 2.56, "volume": 286277.0}, {"date": "2017-12-18", "close": 2.64, "volume": 228147.0}, {"date": "2017-12-19", "close": 2.61, "volume": 252345.0}, {"date": "2017-12-20", "close": 2.58, "volume": 239529.0}, {"date": "2017-12-21", "close": 2.52, "volume": 113415.0}, {"date": "2017-12-22", "close": 2.49, "volume": 172102.0}, {"date": "2017-12-26", "close": 2.47, "volume": 315039.0}, {"date": "2017-12-27", "close": 2.42, "volume": 285306.0}, {"date": "2017-12-28", "close": 2.4, "volume": 219946.0}, {"date": "2017-12-29", "close": 2.36, "volume": 282493.0}, {"date": "2018-01-02", "close": 2.54, "volume": 159929.0}, {"date": "2018-01-03", "close": 2.48, "volume": 147375.0}, {"date": "2018-01-04", "close": 2.5, "volume": 227064.0}, {"date": "2018-01-05", "close": 2.52, "volume": 149865.0}, {"date": "2018-01-08", "close": 3.11, "volume": 1328387.0}, {"date": "2018-01-09", "close": 2.86, "volume": 2196584.0}, {"date": "2018-01-10", "close": 3.43, "volume": 5236054.0}, {"date": "2018-01-11", "close": 3.35, "volume": 917477.0}, {"date": "2018-01-12", "close": 3.24, "volume": 846727.0}, {"date": "2018-01-16", "close": 2.81, "volume": 1100163.0}, {"date": "2018-01-17", "close": 2.9202, "volume": 896312.0}, {"date": "2018-01-18", "close": 2.88, "volume": 930096.0}, {"date": "2018-01-19", "close": 2.91, "volume": 826706.0}, {"date": "2018-01-22", "close": 2.97, "volume": 831604.0}, {"date": "2018-01-23", "close": 3.07, "volume": 563113.0}, {"date": "2018-01-24", "close": 3.03, "volume": 198615.0}, {"date": "2018-01-25", "close": 2.88, "volume": 168577.0}, {"date": "2018-01-26", "close": 2.96, "volume": 123098.0}, {"date": "2018-01-29", "close": 2.88, "volume": 215080.0}, {"date": "2018-01-30", "close": 2.74, "volume": 221120.0}, {"date": "2018-01-31", "close": 2.78, "volume": 213020.0}, {"date": "2018-02-01", "close": 2.72, "volume": 131960.0}, {"date": "2018-02-02", "close": 2.67, "volume": 100042.0}, {"date": "2018-02-05", "close": 2.6, "volume": 120503.0}, {"date": "2018-02-06", "close": 2.69, "volume": 351494.0}, {"date": "2018-02-07", "close": 2.62, "volume": 149404.0}, {"date": "2018-02-08", "close": 2.92, "volume": 386973.0}, {"date": "2018-02-09", "close": 2.35, "volume": 6295264.0}, {"date": "2018-02-12", "close": 2.41, "volume": 1649330.0}, {"date": "2018-02-13", "close": 2.43, "volume": 837794.0}, {"date": "2018-02-14", "close": 2.5, "volume": 1893706.0}, {"date": "2018-02-15", "close": 2.41, "volume": 995727.0}, {"date": "2018-02-16", "close": 2.43, "volume": 739479.0}, {"date": "2018-02-20", "close": 2.72, "volume": 1614860.0}, {"date": "2018-02-21", "close": 2.99, "volume": 3088763.0}, {"date": "2018-02-22", "close": 3.1, "volume": 2314810.0}, {"date": "2018-02-23", "close": 2.86, "volume": 2660545.0}, {"date": "2018-02-26", "close": 3.1, "volume": 2031341.0}, {"date": "2018-02-27", "close": 3.24, "volume": 1926921.0}, {"date": "2018-02-28", "close": 3.16, "volume": 1198577.0}, {"date": "2018-03-01", "close": 3.39, "volume": 1223554.0}, {"date": "2018-03-02", "close": 3.89, "volume": 5006219.0}, {"date": "2018-03-05", "close": 3.88, "volume": 4177792.0}, {"date": "2018-03-06", "close": 3.95, "volume": 1636134.0}, {"date": "2018-03-07", "close": 3.97, "volume": 1118628.0}, {"date": "2018-03-08", "close": 4.05, "volume": 1504046.0}, {"date": "2018-03-09", "close": 3.94, "volume": 802581.0}, {"date": "2018-03-12", "close": 3.86, "volume": 1090971.0}, {"date": "2018-03-13", "close": 3.72, "volume": 604867.0}, {"date": "2018-03-14", "close": 3.88, "volume": 686772.0}, {"date": "2018-03-15", "close": 3.86, "volume": 480253.0}, {"date": "2018-03-16", "close": 4.04, "volume": 1758613.0}, {"date": "2018-03-19", "close": 3.84, "volume": 782165.0}, {"date": "2018-03-20", "close": 3.79, "volume": 561571.0}, {"date": "2018-03-21", "close": 3.7, "volume": 660637.0}, {"date": "2018-03-22", "close": 3.79, "volume": 480080.0}, {"date": "2018-03-23", "close": 3.99, "volume": 2738769.0}, {"date": "2018-03-26", "close": 4.13, "volume": 1108173.0}, {"date": "2018-03-27", "close": 4.51, "volume": 3565252.0}, {"date": "2018-03-28", "close": 4.76, "volume": 4193329.0}, {"date": "2018-03-29", "close": 4.96, "volume": 2914243.0}, {"date": "2018-04-02", "close": 4.9, "volume": 1536951.0}, {"date": "2018-04-03", "close": 5.16, "volume": 1670593.0}, {"date": "2018-04-04", "close": 5.41, "volume": 2138701.0}, {"date": "2018-04-05", "close": 5.52, "volume": 1754714.0}, {"date": "2018-04-06", "close": 5.75, "volume": 2360514.0}, {"date": "2018-04-09", "close": 5.72, "volume": 1953261.0}, {"date": "2018-04-10", "close": 7.01, "volume": 6690490.0}, {"date": "2018-04-11", "close": 7.01, "volume": 6398754.0}, {"date": "2018-04-12", "close": 6.91, "volume": 2453016.0}, {"date": "2018-04-13", "close": 7.11, "volume": 1718301.0}, {"date": "2018-04-16", "close": 7.55, "volume": 1814495.0}, {"date": "2018-04-17", "close": 7.65, "volume": 1934462.0}, {"date": "2018-04-18", "close": 7.56, "volume": 1379596.0}, {"date": "2018-04-19", "close": 7.35, "volume": 1667016.0}, {"date": "2018-04-20", "close": 7.44, "volume": 894174.0}, {"date": "2018-04-23", "close": 7.37, "volume": 821201.0}, {"date": "2018-04-24", "close": 7.09, "volume": 1304774.0}, {"date": "2018-04-25", "close": 7.23, "volume": 1254154.0}, {"date": "2018-04-26", "close": 7.99, "volume": 2705768.0}, {"date": "2018-04-27", "close": 7.8, "volume": 2495422.0}, {"date": "2018-04-30", "close": 7.63, "volume": 1181616.0}, {"date": "2018-05-01", "close": 7.79, "volume": 947030.0}, {"date": "2018-05-02", "close": 7.84, "volume": 2408612.0}, {"date": "2018-05-03", "close": 8.0, "volume": 992995.0}, {"date": "2018-05-04", "close": 8.1, "volume": 1216877.0}, {"date": "2018-05-07", "close": 8.53, "volume": 1939606.0}, {"date": "2018-05-08", "close": 8.8, "volume": 1480720.0}, {"date": "2018-05-09", "close": 8.9, "volume": 1560330.0}, {"date": "2018-05-10", "close": 8.9, "volume": 1698665.0}, {"date": "2018-05-11", "close": 8.9, "volume": 2541718.0}, {"date": "2018-05-14", "close": 11.145, "volume": 7420588.0}, {"date": "2018-05-15", "close": 11.89, "volume": 3491090.0}, {"date": "2018-05-16", "close": 11.69, "volume": 1939607.0}, {"date": "2018-05-17", "close": 11.69, "volume": 901875.0}, {"date": "2018-05-18", "close": 12.83, "volume": 2912264.0}, {"date": "2018-05-21", "close": 12.29, "volume": 2547696.0}, {"date": "2018-05-22", "close": 13.01, "volume": 1570462.0}, {"date": "2018-05-23", "close": 13.75, "volume": 2252545.0}, {"date": "2018-05-24", "close": 13.83, "volume": 1849798.0}, {"date": "2018-05-25", "close": 14.2, "volume": 1726403.0}, {"date": "2018-05-29", "close": 13.03, "volume": 3928494.0}, {"date": "2018-05-30", "close": 14.25, "volume": 1662732.0}, {"date": "2018-05-31", "close": 14.03, "volume": 2809108.0}, {"date": "2018-06-01", "close": 14.43, "volume": 1808715.0}, {"date": "2018-06-04", "close": 15.21, "volume": 3014260.0}, {"date": "2018-06-05", "close": 15.39, "volume": 2673190.0}, {"date": "2018-06-06", "close": 15.98, "volume": 1750908.0}, {"date": "2018-06-07", "close": 15.64, "volume": 1570768.0}, {"date": "2018-06-08", "close": 15.64, "volume": 1271223.0}, {"date": "2018-06-11", "close": 16.33, "volume": 1593411.0}, {"date": "2018-06-12", "close": 17.7, "volume": 2169316.0}, {"date": "2018-06-13", "close": 17.76, "volume": 4333037.0}, {"date": "2018-06-14", "close": 18.86, "volume": 1700164.0}, {"date": "2018-06-15", "close": 19.91, "volume": 3226145.0}, {"date": "2018-06-18", "close": 19.64, "volume": 4504412.0}, {"date": "2018-06-19", "close": 19.62, "volume": 1851088.0}, {"date": "2018-06-20", "close": 20.68, "volume": 2618894.0}, {"date": "2018-06-21", "close": 20.31, "volume": 2535301.0}, {"date": "2018-06-22", "close": 23.15, "volume": 17801090.0}, {"date": "2018-06-25", "close": 23.54, "volume": 5481640.0}, {"date": "2018-06-26", "close": 23.64, "volume": 4189570.0}, {"date": "2018-06-27", "close": 22.61, "volume": 3546941.0}, {"date": "2018-06-28", "close": 22.39, "volume": 3186441.0}, {"date": "2018-06-29", "close": 22.02, "volume": 1581285.0}, {"date": "2018-07-02", "close": 21.395, "volume": 2484660.0}, {"date": "2018-07-03", "close": 21.99, "volume": 1323709.0}, {"date": "2018-07-05", "close": 23.14, "volume": 1533531.0}, {"date": "2018-07-06", "close": 23.05, "volume": 1812770.0}, {"date": "2018-07-09", "close": 22.91, "volume": 1546064.0}, {"date": "2018-07-10", "close": 22.88, "volume": 702800.0}, {"date": "2018-07-11", "close": 24.32, "volume": 2416382.0}, {"date": "2018-07-12", "close": 25.45, "volume": 3177124.0}, {"date": "2018-07-13", "close": 25.89, "volume": 2111400.0}, {"date": "2018-07-16", "close": 26.93, "volume": 3368860.0}, {"date": "2018-07-17", "close": 27.0, "volume": 3126419.0}, {"date": "2018-07-18", "close": 26.14, "volume": 2000635.0}, {"date": "2018-07-19", "close": 26.61, "volume": 1176421.0}, {"date": "2018-07-20", "close": 26.89, "volume": 1526766.0}, {"date": "2018-07-23", "close": 28.13, "volume": 1684277.0}, {"date": "2018-07-24", "close": 26.51, "volume": 3380878.0}, {"date": "2018-07-25", "close": 27.46, "volume": 1547548.0}, {"date": "2018-07-26", "close": 26.96, "volume": 1541796.0}, {"date": "2018-07-27", "close": 25.6, "volume": 3157378.0}, {"date": "2018-07-30", "close": 24.84, "volume": 1991195.0}, {"date": "2018-07-31", "close": 27.56, "volume": 3881257.0}, {"date": "2018-08-01", "close": 28.57, "volume": 2624443.0}, {"date": "2018-08-02", "close": 31.39, "volume": 4306309.0}, {"date": "2018-08-03", "close": 33.03, "volume": 7436572.0}, {"date": "2018-08-06", "close": 32.33, "volume": 4119785.0}, {"date": "2018-08-07", "close": 30.75, "volume": 3597284.0}, {"date": "2018-08-08", "close": 30.3, "volume": 2415180.0}, {"date": "2018-08-09", "close": 31.44, "volume": 2139276.0}, {"date": "2018-08-10", "close": 30.9, "volume": 1650138.0}, {"date": "2018-08-13", "close": 31.69, "volume": 1779918.0}, {"date": "2018-08-14", "close": 33.51, "volume": 2982618.0}, {"date": "2018-08-15", "close": 33.03, "volume": 1997710.0}, {"date": "2018-08-16", "close": 33.91, "volume": 2435256.0}, {"date": "2018-08-17", "close": 33.88, "volume": 3730215.0}, {"date": "2018-08-20", "close": 35.96, "volume": 2829527.0}, {"date": "2018-08-21", "close": 35.93, "volume": 2571708.0}, {"date": "2018-08-22", "close": 38.04, "volume": 3810851.0}, {"date": "2018-08-23", "close": 38.61, "volume": 3359274.0}, {"date": "2018-08-24", "close": 38.37, "volume": 4577471.0}, {"date": "2018-08-27", "close": 41.4, "volume": 4087982.0}, {"date": "2018-08-28", "close": 40.59, "volume": 2853431.0}, {"date": "2018-08-29", "close": 40.93, "volume": 2515664.0}, {"date": "2018-08-30", "close": 44.05, "volume": 3116305.0}, {"date": "2018-08-31", "close": 45.69, "volume": 4025988.0}, {"date": "2018-09-04", "close": 46.57, "volume": 3168984.0}, {"date": "2018-09-05", "close": 44.64, "volume": 5323615.0}, {"date": "2018-09-06", "close": 44.22, "volume": 2750897.0}, {"date": "2018-09-07", "close": 45.18, "volume": 2867923.0}, {"date": "2018-09-10", "close": 46.0, "volume": 2520691.0}, {"date": "2018-09-11", "close": 46.59, "volume": 2188026.0}, {"date": "2018-09-12", "close": 48.62, "volume": 3228797.0}, {"date": "2018-09-13", "close": 51.17, "volume": 4080666.0}, {"date": "2018-09-14", "close": 47.63, "volume": 5187958.0}, {"date": "2018-09-17", "close": 40.18, "volume": 10164410.0}, {"date": "2018-09-18", "close": 42.36, "volume": 11586080.0}, {"date": "2018-09-19", "close": 39.95, "volume": 4352497.0}, {"date": "2018-09-20", "close": 43.18, "volume": 5238944.0}, {"date": "2018-09-21", "close": 43.62, "volume": 5823146.0}, {"date": "2018-09-24", "close": 44.53, "volume": 3082303.0}, {"date": "2018-09-25", "close": 47.84, "volume": 6799550.0}, {"date": "2018-09-26", "close": 46.27, "volume": 4118192.0}, {"date": "2018-09-27", "close": 42.79, "volume": 5564834.0}, {"date": "2018-09-28", "close": 42.84, "volume": 2748916.0}, {"date": "2018-10-01", "close": 38.57, "volume": 5113519.0}, {"date": "2018-10-02", "close": 35.64, "volume": 5086940.0}, {"date": "2018-10-03", "close": 35.83, "volume": 3124162.0}, {"date": "2018-10-04", "close": 35.03, "volume": 1960084.0}, {"date": "2018-10-05", "close": 36.85, "volume": 2911829.0}, {"date": "2018-10-08", "close": 34.72, "volume": 3081638.0}, {"date": "2018-10-09", "close": 34.97, "volume": 1541053.0}, {"date": "2018-10-10", "close": 32.78, "volume": 3452319.0}, {"date": "2018-10-11", "close": 34.34, "volume": 2714377.0}, {"date": "2018-10-12", "close": 36.13, "volume": 2277385.0}, {"date": "2018-10-15", "close": 36.27, "volume": 3166683.0}, {"date": "2018-10-16", "close": 38.77, "volume": 2068387.0}, {"date": "2018-10-17", "close": 40.19, "volume": 1749618.0}, {"date": "2018-10-18", "close": 38.59, "volume": 1472876.0}, {"date": "2018-10-19", "close": 36.12, "volume": 1937866.0}, {"date": "2018-10-22", "close": 36.51, "volume": 1523968.0}, {"date": "2018-10-23", "close": 36.49, "volume": 1393727.0}, {"date": "2018-10-24", "close": 34.02, "volume": 1399626.0}, {"date": "2018-10-25", "close": 34.85, "volume": 1512385.0}, {"date": "2018-10-26", "close": 33.36, "volume": 1477884.0}, {"date": "2018-10-29", "close": 33.52, "volume": 1466623.0}, {"date": "2018-10-30", "close": 34.69, "volume": 1250709.0}, {"date": "2018-10-31", "close": 37.61, "volume": 2208052.0}, {"date": "2018-11-01", "close": 40.65, "volume": 3444169.0}, {"date": "2018-11-02", "close": 39.99, "volume": 4091479.0}, {"date": "2018-11-05", "close": 37.88, "volume": 1863243.0}, {"date": "2018-11-06", "close": 36.8, "volume": 1134055.0}, {"date": "2018-11-07", "close": 39.56, "volume": 1935193.0}, {"date": "2018-11-08", "close": 39.09, "volume": 1326299.0}, {"date": "2018-11-09", "close": 37.19, "volume": 1062176.0}, {"date": "2018-11-12", "close": 32.71, "volume": 1856707.0}, {"date": "2018-11-13", "close": 32.0, "volume": 1703763.0}, {"date": "2018-11-14", "close": 31.35, "volume": 1613028.0}, {"date": "2018-11-15", "close": 33.12, "volume": 1464038.0}, {"date": "2018-11-16", "close": 33.49, "volume": 1056371.0}, {"date": "2018-11-19", "close": 30.04, "volume": 1962510.0}, {"date": "2018-11-20", "close": 28.45, "volume": 2071688.0}, {"date": "2018-11-21", "close": 32.63, "volume": 2884179.0}, {"date": "2018-11-23", "close": 32.1, "volume": 828667.0}, {"date": "2018-11-26", "close": 33.83, "volume": 1074962.0}, {"date": "2018-11-27", "close": 33.29, "volume": 780884.0}, {"date": "2018-11-28", "close": 35.6, "volume": 1333922.0}, {"date": "2018-11-29", "close": 36.79, "volume": 1327328.0}, {"date": "2018-11-30", "close": 36.82, "volume": 1991766.0}, {"date": "2018-12-03", "close": 38.28, "volume": 1590855.0}, {"date": "2018-12-04", "close": 35.25, "volume": 1681442.0}, {"date": "2018-12-06", "close": 35.12, "volume": 1361588.0}, {"date": "2018-12-07", "close": 33.49, "volume": 1209840.0}, {"date": "2018-12-10", "close": 35.18, "volume": 1505863.0}, {"date": "2018-12-11", "close": 36.45, "volume": 1725328.0}, {"date": "2018-12-12", "close": 37.14, "volume": 1276876.0}, {"date": "2018-12-13", "close": 36.07, "volume": 1088485.0}, {"date": "2018-12-14", "close": 35.35, "volume": 902766.0}, {"date": "2018-12-17", "close": 33.47, "volume": 1438186.0}, {"date": "2018-12-18", "close": 34.06, "volume": 1205970.0}, {"date": "2018-12-19", "close": 32.78, "volume": 1548570.0}, {"date": "2018-12-20", "close": 31.61, "volume": 1939424.0}, {"date": "2018-12-21", "close": 31.52, "volume": 1785358.0}, {"date": "2018-12-24", "close": 32.11, "volume": 844704.0}, {"date": "2018-12-26", "close": 36.47, "volume": 1280137.0}, {"date": "2018-12-27", "close": 35.83, "volume": 1285468.0}, {"date": "2018-12-28", "close": 37.31, "volume": 1250078.0}, {"date": "2018-12-31", "close": 37.97, "volume": 1005310.0}, {"date": "2019-01-02", "close": 34.0, "volume": 4253522.0}, {"date": "2019-01-03", "close": 32.25, "volume": 1271541.0}, {"date": "2019-01-04", "close": 34.71, "volume": 2232396.0}, {"date": "2019-01-07", "close": 36.89, "volume": 1575542.0}, {"date": "2019-01-08", "close": 40.0, "volume": 2447557.0}, {"date": "2019-01-09", "close": 40.64, "volume": 2169159.0}, {"date": "2019-01-10", "close": 42.2, "volume": 2845639.0}, {"date": "2019-01-11", "close": 42.5, "volume": 1469761.0}, {"date": "2019-01-14", "close": 41.22, "volume": 936011.0}, {"date": "2019-01-15", "close": 43.02, "volume": 1585794.0}, {"date": "2019-01-16", "close": 43.96, "volume": 1320854.0}, {"date": "2019-01-17", "close": 44.3, "volume": 1044947.0}, {"date": "2019-01-18", "close": 43.55, "volume": 1253592.0}, {"date": "2019-01-22", "close": 42.41, "volume": 1357744.0}, {"date": "2019-01-23", "close": 42.17, "volume": 850026.0}, {"date": "2019-01-24", "close": 43.82, "volume": 1140259.0}, {"date": "2019-01-25", "close": 44.43, "volume": 1538075.0}, {"date": "2019-01-28", "close": 42.4, "volume": 949038.0}, {"date": "2019-01-29", "close": 41.45, "volume": 786772.0}, {"date": "2019-01-30", "close": 43.24, "volume": 892221.0}, {"date": "2019-01-31", "close": 43.48, "volume": 1047252.0}, {"date": "2019-02-01", "close": 42.49, "volume": 980656.0}, {"date": "2019-02-04", "close": 42.96, "volume": 883309.0}, {"date": "2019-02-05", "close": 43.51, "volume": 889472.0}, {"date": "2019-02-06", "close": 42.0, "volume": 787241.0}, {"date": "2019-02-07", "close": 41.71, "volume": 1115346.0}, {"date": "2019-02-08", "close": 42.29, "volume": 692795.0}, {"date": "2019-02-11", "close": 44.37, "volume": 1276476.0}, {"date": "2019-02-12", "close": 46.45, "volume": 3550910.0}, {"date": "2019-02-13", "close": 46.22, "volume": 1506712.0}, {"date": "2019-02-14", "close": 49.28, "volume": 2704144.0}, {"date": "2019-02-15", "close": 51.5, "volume": 2215666.0}, {"date": "2019-02-19", "close": 50.22, "volume": 1649039.0}, {"date": "2019-02-20", "close": 49.0, "volume": 1200521.0}, {"date": "2019-02-21", "close": 49.07, "volume": 1221989.0}, {"date": "2019-02-22", "close": 48.32, "volume": 1759583.0}, {"date": "2019-02-25", "close": 48.36, "volume": 1511088.0}, {"date": "2019-02-26", "close": 49.41, "volume": 3112102.0}, {"date": "2019-02-27", "close": 61.86, "volume": 12798880.0}, {"date": "2019-02-28", "close": 65.57, "volume": 3420134.0}, {"date": "2019-03-01", "close": 69.24, "volume": 4284249.0}, {"date": "2019-03-04", "close": 64.47, "volume": 4275352.0}, {"date": "2019-03-05", "close": 67.06, "volume": 2035880.0}, {"date": "2019-03-06", "close": 63.38, "volume": 3505372.0}, {"date": "2019-03-07", "close": 61.78, "volume": 1778553.0}, {"date": "2019-03-08", "close": 64.52, "volume": 2149635.0}, {"date": "2019-03-11", "close": 65.28, "volume": 1806673.0}, {"date": "2019-03-12", "close": 69.23, "volume": 2180716.0}, {"date": "2019-03-13", "close": 71.42, "volume": 4700457.0}, {"date": "2019-03-14", "close": 71.97, "volume": 1939097.0}, {"date": "2019-03-15", "close": 73.15, "volume": 2084540.0}, {"date": "2019-03-18", "close": 71.31, "volume": 2479893.0}, {"date": "2019-03-19", "close": 71.95, "volume": 1510954.0}, {"date": "2019-03-20", "close": 71.68, "volume": 1360678.0}, {"date": "2019-03-21", "close": 73.56, "volume": 1832134.0}, {"date": "2019-03-22", "close": 68.76, "volume": 2144521.0}, {"date": "2019-03-25", "close": 69.14, "volume": 1289685.0}, {"date": "2019-03-26", "close": 68.86, "volume": 955293.0}, {"date": "2019-03-27", "close": 63.0, "volume": 3476448.0}, {"date": "2019-03-28", "close": 63.76, "volume": 1559528.0}, {"date": "2019-03-29", "close": 63.5, "volume": 1287458.0}, {"date": "2019-04-01", "close": 59.87, "volume": 2461336.0}, {"date": "2019-04-02", "close": 62.85, "volume": 2516852.0}, {"date": "2019-04-03", "close": 61.95, "volume": 2199859.0}, {"date": "2019-04-04", "close": 62.37, "volume": 1213484.0}, {"date": "2019-04-05", "close": 63.32, "volume": 1099843.0}, {"date": "2019-04-08", "close": 61.99, "volume": 1523852.0}, {"date": "2019-04-09", "close": 64.15, "volume": 2416438.0}, {"date": "2019-04-10", "close": 64.57, "volume": 1300776.0}, {"date": "2019-04-11", "close": 64.5, "volume": 1445366.0}, {"date": "2019-04-12", "close": 62.79, "volume": 1177438.0}, {"date": "2019-04-15", "close": 61.62, "volume": 1027305.0}, {"date": "2019-04-16", "close": 61.4, "volume": 867098.0}, {"date": "2019-04-17", "close": 55.31, "volume": 3210959.0}, {"date": "2019-04-18", "close": 54.41, "volume": 2835358.0}, {"date": "2019-04-22", "close": 56.76, "volume": 2066010.0}, {"date": "2019-04-23", "close": 58.58, "volume": 2113936.0}, {"date": "2019-04-24", "close": 59.85, "volume": 1144400.0}, {"date": "2019-04-25", "close": 60.16, "volume": 1332877.0}, {"date": "2019-04-26", "close": 63.49, "volume": 1744916.0}, {"date": "2019-04-29", "close": 63.34, "volume": 2222835.0}, {"date": "2019-04-30", "close": 61.41, "volume": 2318756.0}, {"date": "2019-05-01", "close": 59.64, "volume": 7090005.0}, {"date": "2019-05-02", "close": 62.76, "volume": 2144193.0}, {"date": "2019-05-03", "close": 67.36, "volume": 2726530.0}, {"date": "2019-05-06", "close": 67.39, "volume": 1658616.0}, {"date": "2019-05-07", "close": 65.17, "volume": 1504285.0}, {"date": "2019-05-08", "close": 64.98, "volume": 864311.0}, {"date": "2019-05-09", "close": 64.42, "volume": 954799.0}, {"date": "2019-05-10", "close": 64.62, "volume": 1131368.0}, {"date": "2019-05-13", "close": 62.16, "volume": 1064825.0}, {"date": "2019-05-14", "close": 65.9, "volume": 1345996.0}, {"date": "2019-05-15", "close": 68.18, "volume": 1209528.0}, {"date": "2019-05-16", "close": 69.93, "volume": 1774368.0}, {"date": "2019-05-17", "close": 67.13, "volume": 1423526.0}, {"date": "2019-05-20", "close": 66.35, "volume": 814260.0}, {"date": "2019-05-21", "close": 67.43, "volume": 706899.0}, {"date": "2019-05-22", "close": 66.97, "volume": 817851.0}, {"date": "2019-05-23", "close": 63.93, "volume": 1424263.0}, {"date": "2019-05-24", "close": 65.36, "volume": 643051.0}, {"date": "2019-05-28", "close": 65.59, "volume": 767336.0}, {"date": "2019-05-29", "close": 65.4, "volume": 898970.0}, {"date": "2019-05-30", "close": 69.17, "volume": 1959283.0}, {"date": "2019-05-31", "close": 68.56, "volume": 1245821.0}, {"date": "2019-06-03", "close": 68.53, "volume": 1195963.0}, {"date": "2019-06-04", "close": 71.12, "volume": 1448843.0}, {"date": "2019-06-05", "close": 71.0, "volume": 1025070.0}, {"date": "2019-06-06", "close": 70.45, "volume": 1437378.0}, {"date": "2019-06-07", "close": 71.7, "volume": 1440705.0}, {"date": "2019-06-10", "close": 66.92, "volume": 4708657.0}, {"date": "2019-06-11", "close": 68.09, "volume": 1433705.0}, {"date": "2019-06-12", "close": 70.07, "volume": 1632407.0}, {"date": "2019-06-13", "close": 69.08, "volume": 1238049.0}, {"date": "2019-06-14", "close": 63.58, "volume": 4087726.0}, {"date": "2019-06-17", "close": 63.89, "volume": 2016105.0}, {"date": "2019-06-18", "close": 64.66, "volume": 1394419.0}, {"date": "2019-06-19", "close": 66.95, "volume": 1408223.0}, {"date": "2019-06-20", "close": 67.64, "volume": 1108121.0}, {"date": "2019-06-21", "close": 65.4, "volume": 1097562.0}, {"date": "2019-06-24", "close": 64.04, "volume": 939169.0}, {"date": "2019-06-25", "close": 61.95, "volume": 941050.0}, {"date": "2019-06-26", "close": 60.5, "volume": 996319.0}, {"date": "2019-06-27", "close": 62.85, "volume": 1219377.0}, {"date": "2019-06-28", "close": 64.52, "volume": 1602297.0}, {"date": "2019-07-01", "close": 65.24, "volume": 879977.0}, {"date": "2019-07-02", "close": 63.49, "volume": 867988.0}, {"date": "2019-07-03", "close": 63.36, "volume": 362980.0}, {"date": "2019-07-05", "close": 64.82, "volume": 677417.0}, {"date": "2019-07-08", "close": 62.75, "volume": 693586.0}, {"date": "2019-07-09", "close": 64.41, "volume": 863047.0}, {"date": "2019-07-10", "close": 65.98, "volume": 877498.0}, {"date": "2019-07-11", "close": 67.11, "volume": 2699817.0}, {"date": "2019-07-12", "close": 63.7, "volume": 1629006.0}, {"date": "2019-07-15", "close": 64.41, "volume": 742891.0}, {"date": "2019-07-16", "close": 62.47, "volume": 1009167.0}, {"date": "2019-07-17", "close": 62.84, "volume": 759406.0}, {"date": "2019-07-18", "close": 63.96, "volume": 793274.0}, {"date": "2019-07-19", "close": 64.62, "volume": 932910.0}, {"date": "2019-07-22", "close": 64.95, "volume": 945000.0}, {"date": "2019-07-23", "close": 63.4, "volume": 773787.0}, {"date": "2019-07-24", "close": 63.82, "volume": 680497.0}, {"date": "2019-07-25", "close": 60.92, "volume": 1212117.0}, {"date": "2019-07-26", "close": 62.96, "volume": 1044785.0}, {"date": "2019-07-29", "close": 62.29, "volume": 1254592.0}, {"date": "2019-07-30", "close": 64.37, "volume": 1000426.0}, {"date": "2019-07-31", "close": 63.43, "volume": 1299608.0}, {"date": "2019-08-01", "close": 60.23, "volume": 3009250.0}, {"date": "2019-08-02", "close": 65.26, "volume": 4711244.0}, {"date": "2019-08-05", "close": 61.46, "volume": 1868739.0}, {"date": "2019-08-06", "close": 62.49, "volume": 2089798.0}, {"date": "2019-08-07", "close": 59.57, "volume": 1861747.0}, {"date": "2019-08-08", "close": 63.5, "volume": 1653887.0}, {"date": "2019-08-09", "close": 63.87, "volume": 1098752.0}, {"date": "2019-08-12", "close": 61.91, "volume": 955287.0}, {"date": "2019-08-13", "close": 63.44, "volume": 957204.0}, {"date": "2019-08-14", "close": 59.77, "volume": 1206838.0}, {"date": "2019-08-15", "close": 57.11, "volume": 1662583.0}, {"date": "2019-08-16", "close": 58.76, "volume": 947650.0}, {"date": "2019-08-19", "close": 59.18, "volume": 961413.0}, {"date": "2019-08-20", "close": 61.31, "volume": 1054692.0}, {"date": "2019-08-21", "close": 63.09, "volume": 1021691.0}, {"date": "2019-08-22", "close": 67.59, "volume": 2116681.0}, {"date": "2019-08-23", "close": 66.81, "volume": 2432663.0}, {"date": "2019-08-26", "close": 69.85, "volume": 1119132.0}, {"date": "2019-08-27", "close": 69.59, "volume": 1715195.0}, {"date": "2019-08-28", "close": 70.52, "volume": 1594259.0}, {"date": "2019-08-29", "close": 73.3, "volume": 1479077.0}, {"date": "2019-08-30", "close": 72.43, "volume": 1105330.0}, {"date": "2019-09-03", "close": 69.16, "volume": 1324528.0}, {"date": "2019-09-04", "close": 68.46, "volume": 1139621.0}, {"date": "2019-09-05", "close": 69.96, "volume": 1113827.0}, {"date": "2019-09-06", "close": 68.57, "volume": 573295.0}, {"date": "2019-09-09", "close": 62.15, "volume": 2155275.0}, {"date": "2019-09-10", "close": 62.36, "volume": 1977875.0}, {"date": "2019-09-11", "close": 62.92, "volume": 1434907.0}, {"date": "2019-09-12", "close": 63.43, "volume": 1045373.0}, {"date": "2019-09-13", "close": 61.47, "volume": 1178075.0}, {"date": "2019-09-16", "close": 60.26, "volume": 936009.0}, {"date": "2019-09-17", "close": 60.91, "volume": 1051498.0}, {"date": "2019-09-18", "close": 61.19, "volume": 873768.0}, {"date": "2019-09-19", "close": 61.55, "volume": 601851.0}, {"date": "2019-09-20", "close": 63.88, "volume": 1279878.0}, {"date": "2019-09-23", "close": 64.89, "volume": 1033792.0}, {"date": "2019-09-24", "close": 64.16, "volume": 1053039.0}, {"date": "2019-09-25", "close": 64.66, "volume": 686144.0}, {"date": "2019-09-26", "close": 61.01, "volume": 2014802.0}, {"date": "2019-09-27", "close": 58.81, "volume": 1537002.0}, {"date": "2019-09-30", "close": 58.98, "volume": 941885.0}, {"date": "2019-10-01", "close": 55.98, "volume": 1306830.0}, {"date": "2019-10-02", "close": 54.75, "volume": 2111781.0}, {"date": "2019-10-03", "close": 56.28, "volume": 1453562.0}, {"date": "2019-10-04", "close": 57.22, "volume": 1555186.0}, {"date": "2019-10-07", "close": 56.76, "volume": 961420.0}, {"date": "2019-10-08", "close": 53.13, "volume": 915432.0}, {"date": "2019-10-09", "close": 55.23, "volume": 1272945.0}, {"date": "2019-10-10", "close": 55.12, "volume": 485780.0}, {"date": "2019-10-11", "close": 56.54, "volume": 728382.0}, {"date": "2019-10-14", "close": 56.62, "volume": 609893.0}, {"date": "2019-10-15", "close": 61.99, "volume": 2872097.0}, {"date": "2019-10-16", "close": 59.325, "volume": 1082326.0}, {"date": "2019-10-17", "close": 63.03, "volume": 1397414.0}, {"date": "2019-10-18", "close": 63.58, "volume": 1290897.0}, {"date": "2019-10-21", "close": 63.43, "volume": 840887.0}, {"date": "2019-10-22", "close": 62.69, "volume": 823700.0}, {"date": "2019-10-23", "close": 61.35, "volume": 595378.0}, {"date": "2019-10-24", "close": 63.13, "volume": 650231.0}, {"date": "2019-10-25", "close": 63.59, "volume": 842186.0}, {"date": "2019-10-28", "close": 65.64, "volume": 767483.0}, {"date": "2019-10-29", "close": 65.24, "volume": 610161.0}, {"date": "2019-10-30", "close": 63.07, "volume": 910275.0}, {"date": "2019-10-31", "close": 61.58, "volume": 848479.0}, {"date": "2019-11-01", "close": 62.35, "volume": 1131255.0}, {"date": "2019-11-04", "close": 62.59, "volume": 2233399.0}, {"date": "2019-11-05", "close": 58.3, "volume": 4602029.0}, {"date": "2019-11-06", "close": 57.2, "volume": 2039004.0}, {"date": "2019-11-07", "close": 59.21, "volume": 1646858.0}, {"date": "2019-11-08", "close": 57.36, "volume": 7127018.0}, {"date": "2019-11-11", "close": 58.73, "volume": 1136494.0}, {"date": "2019-11-12", "close": 61.43, "volume": 1167400.0}, {"date": "2019-11-13", "close": 62.64, "volume": 1250764.0}, {"date": "2019-11-14", "close": 62.57, "volume": 1138081.0}, {"date": "2019-11-15", "close": 64.27, "volume": 884267.0}, {"date": "2019-11-18", "close": 63.12, "volume": 1021971.0}, {"date": "2019-11-19", "close": 66.74, "volume": 1527497.0}, {"date": "2019-11-20", "close": 68.55, "volume": 2011949.0}, {"date": "2019-11-21", "close": 67.84, "volume": 997363.0}, {"date": "2019-11-22", "close": 68.43, "volume": 735837.0}, {"date": "2019-11-25", "close": 71.19, "volume": 1391441.0}, {"date": "2019-11-26", "close": 70.64, "volume": 1073765.0}, {"date": "2019-11-27", "close": 69.38, "volume": 791292.0}, {"date": "2019-11-29", "close": 69.03, "volume": 377668.0}, {"date": "2019-12-02", "close": 67.43, "volume": 931278.0}, {"date": "2019-12-03", "close": 68.39, "volume": 1516679.0}, {"date": "2019-12-04", "close": 63.74, "volume": 3303170.0}, {"date": "2019-12-05", "close": 61.88, "volume": 1594184.0}, {"date": "2019-12-06", "close": 61.22, "volume": 1345264.0}, {"date": "2019-12-09", "close": 58.71, "volume": 1579075.0}, {"date": "2019-12-10", "close": 60.445, "volume": 2122950.0}, {"date": "2019-12-11", "close": 60.27, "volume": 857736.0}, {"date": "2019-12-12", "close": 57.69, "volume": 2065003.0}, {"date": "2019-12-13", "close": 60.76, "volume": 3640546.0}, {"date": "2019-12-16", "close": 60.71, "volume": 2538527.0}, {"date": "2019-12-17", "close": 62.6, "volume": 1747021.0}, {"date": "2019-12-18", "close": 63.59, "volume": 1761388.0}, {"date": "2019-12-19", "close": 60.46, "volume": 2110057.0}, {"date": "2019-12-20", "close": 60.94, "volume": 1857847.0}, {"date": "2019-12-23", "close": 60.71, "volume": 834652.0}, {"date": "2019-12-24", "close": 61.43, "volume": 446564.0}, {"date": "2019-12-26", "close": 60.28, "volume": 943280.0}, {"date": "2019-12-27", "close": 60.22, "volume": 964263.0}, {"date": "2019-12-30", "close": 58.83, "volume": 1029642.0}, {"date": "2019-12-31", "close": 59.61, "volume": 1061705.0}, {"date": "2020-01-02", "close": 60.21, "volume": 1233259.0}, {"date": "2020-01-03", "close": 59.35, "volume": 661056.0}, {"date": "2020-01-06", "close": 61.09, "volume": 1037113.0}, {"date": "2020-01-07", "close": 61.37, "volume": 849095.0}, {"date": "2020-01-08", "close": 62.08, "volume": 1460307.0}, {"date": "2020-01-09", "close": 65.47, "volume": 2261589.0}, {"date": "2020-01-10", "close": 67.25, "volume": 1791195.0}, {"date": "2020-01-13", "close": 67.91, "volume": 1661909.0}, {"date": "2020-01-14", "close": 67.35, "volume": 1353478.0}, {"date": "2020-01-15", "close": 67.72, "volume": 1081541.0}, {"date": "2020-01-16", "close": 69.52, "volume": 1678215.0}, {"date": "2020-01-17", "close": 68.59, "volume": 1242792.0}, {"date": "2020-01-21", "close": 69.54, "volume": 1031127.0}, {"date": "2020-01-22", "close": 69.39, "volume": 1118271.0}, {"date": "2020-01-23", "close": 68.54, "volume": 1049783.0}, {"date": "2020-01-24", "close": 69.1, "volume": 1136854.0}, {"date": "2020-01-27", "close": 68.85, "volume": 1115211.0}, {"date": "2020-01-28", "close": 70.59, "volume": 1005357.0}, {"date": "2020-01-29", "close": 76.99, "volume": 4261099.0}, {"date": "2020-01-30", "close": 74.03, "volume": 3968589.0}, {"date": "2020-01-31", "close": 76.04, "volume": 1795636.0}, {"date": "2020-02-03", "close": 75.9, "volume": 1290579.0}, {"date": "2020-02-04", "close": 75.07, "volume": 2416096.0}, {"date": "2020-02-05", "close": 74.31, "volume": 1228382.0}, {"date": "2020-02-06", "close": 75.0, "volume": 1526211.0}, {"date": "2020-02-07", "close": 74.76, "volume": 635075.0}, {"date": "2020-02-10", "close": 79.42, "volume": 2074517.0}, {"date": "2020-02-11", "close": 78.72, "volume": 1248081.0}, {"date": "2020-02-12", "close": 81.05, "volume": 1764555.0}, {"date": "2020-02-13", "close": 83.02, "volume": 1959269.0}, {"date": "2020-02-14", "close": 86.03, "volume": 1835521.0}, {"date": "2020-02-18", "close": 89.54, "volume": 1829010.0}, {"date": "2020-02-19", "close": 90.04, "volume": 1564132.0}, {"date": "2020-02-20", "close": 89.94, "volume": 1310668.0}, {"date": "2020-02-21", "close": 88.0, "volume": 1351588.0}, {"date": "2020-02-24", "close": 86.79, "volume": 2246012.0}, {"date": "2020-02-25", "close": 77.94, "volume": 3078924.0}, {"date": "2020-02-26", "close": 76.53, "volume": 1506223.0}, {"date": "2020-02-27", "close": 75.05, "volume": 2281642.0}, {"date": "2020-02-28", "close": 74.66, "volume": 1846426.0}, {"date": "2020-03-02", "close": 78.76, "volume": 1463520.0}, {"date": "2020-03-03", "close": 77.67, "volume": 1698471.0}, {"date": "2020-03-04", "close": 80.61, "volume": 976575.0}, {"date": "2020-03-05", "close": 77.58, "volume": 976999.0}, {"date": "2020-03-06", "close": 75.44, "volume": 950937.0}, {"date": "2020-03-09", "close": 70.2, "volume": 1575103.0}, {"date": "2020-03-10", "close": 71.39, "volume": 1101334.0}, {"date": "2020-03-11", "close": 66.33, "volume": 1654068.0}, {"date": "2020-03-12", "close": 58.91, "volume": 1758973.0}, {"date": "2020-03-13", "close": 57.24, "volume": 1561103.0}, {"date": "2020-03-16", "close": 48.01, "volume": 1822079.0}, {"date": "2020-03-17", "close": 49.3, "volume": 2005384.0}, {"date": "2020-03-18", "close": 47.37, "volume": 1826223.0}, {"date": "2020-03-19", "close": 51.31, "volume": 1319947.0}, {"date": "2020-03-20", "close": 49.95, "volume": 2107237.0}, {"date": "2020-03-23", "close": 52.56, "volume": 1947720.0}, {"date": "2020-03-24", "close": 55.32, "volume": 1467236.0}, {"date": "2020-03-25", "close": 57.5, "volume": 1272033.0}, {"date": "2020-03-26", "close": 65.16, "volume": 1947194.0}, {"date": "2020-03-27", "close": 68.41, "volume": 1637880.0}, {"date": "2020-03-30", "close": 68.02, "volume": 1031281.0}, {"date": "2020-03-31", "close": 64.35, "volume": 958352.0}, {"date": "2020-04-01", "close": 60.05, "volume": 1103393.0}, {"date": "2020-04-02", "close": 64.27, "volume": 794596.0}, {"date": "2020-04-03", "close": 61.35, "volume": 829609.0}, {"date": "2020-04-06", "close": 67.23, "volume": 975090.0}, {"date": "2020-04-07", "close": 63.09, "volume": 1052435.0}, {"date": "2020-04-08", "close": 66.18, "volume": 807346.0}, {"date": "2020-04-09", "close": 67.86, "volume": 965999.0}, {"date": "2020-04-13", "close": 66.44, "volume": 625946.0}, {"date": "2020-04-14", "close": 66.98, "volume": 997400.0}, {"date": "2020-04-15", "close": 67.38, "volume": 692488.0}, {"date": "2020-04-16", "close": 71.87, "volume": 1394212.0}, {"date": "2020-04-17", "close": 72.94, "volume": 1055029.0}, {"date": "2020-04-20", "close": 72.78, "volume": 664952.0}, {"date": "2020-04-21", "close": 69.94, "volume": 792056.0}, {"date": "2020-04-22", "close": 71.15, "volume": 633837.0}, {"date": "2020-04-23", "close": 75.4, "volume": 1151353.0}, {"date": "2020-04-24", "close": 74.3, "volume": 991300.0}, {"date": "2020-04-27", "close": 75.29, "volume": 854496.0}, {"date": "2020-04-28", "close": 70.19, "volume": 1102840.0}, {"date": "2020-04-29", "close": 74.57, "volume": 1437662.0}, {"date": "2020-04-30", "close": 79.78, "volume": 2359305.0}, {"date": "2020-05-01", "close": 80.22, "volume": 2709923.0}, {"date": "2020-05-04", "close": 82.13, "volume": 1507723.0}, {"date": "2020-05-05", "close": 84.79, "volume": 1509163.0}, {"date": "2020-05-06", "close": 87.04, "volume": 1334832.0}, {"date": "2020-05-07", "close": 89.61, "volume": 1224651.0}, {"date": "2020-05-08", "close": 87.78, "volume": 1036727.0}, {"date": "2020-05-11", "close": 90.99, "volume": 1499922.0}, {"date": "2020-05-12", "close": 86.59, "volume": 1515479.0}, {"date": "2020-05-13", "close": 83.73, "volume": 1667263.0}, {"date": "2020-05-14", "close": 84.75, "volume": 1114485.0}, {"date": "2020-05-15", "close": 88.2, "volume": 765341.0}, {"date": "2020-05-18", "close": 84.33, "volume": 1303138.0}, {"date": "2020-05-19", "close": 81.0, "volume": 1004462.0}, {"date": "2020-05-20", "close": 85.17, "volume": 1138873.0}, {"date": "2020-05-21", "close": 87.63, "volume": 1078553.0}, {"date": "2020-05-22", "close": 87.74, "volume": 600070.0}, {"date": "2020-05-26", "close": 84.58, "volume": 660971.0}, {"date": "2020-05-27", "close": 82.34, "volume": 1424797.0}, {"date": "2020-05-28", "close": 83.22, "volume": 834859.0}, {"date": "2020-05-29", "close": 83.15, "volume": 770219.0}, {"date": "2020-06-01", "close": 84.69, "volume": 787389.0}, {"date": "2020-06-02", "close": 82.35, "volume": 817113.0}, {"date": "2020-06-03", "close": 81.84, "volume": 652891.0}, {"date": "2020-06-04", "close": 77.34, "volume": 1102566.0}, {"date": "2020-06-05", "close": 79.36, "volume": 1542140.0}, {"date": "2020-06-08", "close": 81.98, "volume": 780280.0}, {"date": "2020-06-09", "close": 81.39, "volume": 800933.0}, {"date": "2020-06-10", "close": 80.65, "volume": 909670.0}, {"date": "2020-06-11", "close": 79.48, "volume": 1050280.0}, {"date": "2020-06-12", "close": 80.96, "volume": 961941.0}, {"date": "2020-06-15", "close": 82.26, "volume": 1374756.0}, {"date": "2020-06-16", "close": 81.39, "volume": 1058809.0}, {"date": "2020-06-17", "close": 86.71, "volume": 3140075.0}, {"date": "2020-06-18", "close": 87.79, "volume": 1592064.0}, {"date": "2020-06-19", "close": 90.53, "volume": 1485329.0}, {"date": "2020-06-22", "close": 91.06, "volume": 885720.0}, {"date": "2020-06-23", "close": 89.77, "volume": 952547.0}, {"date": "2020-06-24", "close": 85.49, "volume": 1079802.0}, {"date": "2020-06-25", "close": 84.94, "volume": 1031393.0}, {"date": "2020-06-26", "close": 86.34, "volume": 7477705.0}, {"date": "2020-06-29", "close": 87.81, "volume": 1095760.0}, {"date": "2020-06-30", "close": 98.92, "volume": 3247354.0}, {"date": "2020-07-01", "close": 98.88, "volume": 1737115.0}, {"date": "2020-07-02", "close": 98.58, "volume": 1518754.0}, {"date": "2020-07-06", "close": 101.7, "volume": 1956939.0}, {"date": "2020-07-07", "close": 101.98, "volume": 840206.0}, {"date": "2020-07-08", "close": 103.81, "volume": 804193.0}, {"date": "2020-07-09", "close": 104.11, "volume": 657340.0}, {"date": "2020-07-10", "close": 102.76, "volume": 489227.0}, {"date": "2020-07-13", "close": 95.89, "volume": 951631.0}, {"date": "2020-07-14", "close": 97.56, "volume": 1026180.0}, {"date": "2020-07-15", "close": 99.47, "volume": 835695.0}, {"date": "2020-07-16", "close": 98.65, "volume": 593677.0}, {"date": "2020-07-17", "close": 103.16, "volume": 1178621.0}, {"date": "2020-07-20", "close": 102.5, "volume": 577421.0}, {"date": "2020-07-21", "close": 103.72, "volume": 574340.0}, {"date": "2020-07-22", "close": 103.03, "volume": 428091.0}, {"date": "2020-07-23", "close": 103.52, "volume": 767561.0}, {"date": "2020-07-24", "close": 100.31, "volume": 988417.0}, {"date": "2020-07-27", "close": 99.71, "volume": 724038.0}, {"date": "2020-07-28", "close": 98.77, "volume": 507193.0}, {"date": "2020-07-29", "close": 102.62, "volume": 602902.0}, {"date": "2020-07-30", "close": 104.28, "volume": 763601.0}, {"date": "2020-07-31", "close": 104.46, "volume": 1700897.0}, {"date": "2020-08-03", "close": 105.41, "volume": 1296038.0}, {"date": "2020-08-04", "close": 105.74, "volume": 585016.0}, {"date": "2020-08-05", "close": 107.75, "volume": 928943.0}, {"date": "2020-08-06", "close": 105.5, "volume": 791281.0}, {"date": "2020-08-07", "close": 104.15, "volume": 798240.0}, {"date": "2020-08-10", "close": 100.28, "volume": 740682.0}, {"date": "2020-08-11", "close": 95.43, "volume": 1608542.0}, {"date": "2020-08-12", "close": 97.24, "volume": 844854.0}, {"date": "2020-08-13", "close": 97.9, "volume": 556193.0}, {"date": "2020-08-14", "close": 96.56, "volume": 579889.0}, {"date": "2020-08-17", "close": 101.78, "volume": 896585.0}, {"date": "2020-08-18", "close": 103.08, "volume": 711068.0}, {"date": "2020-08-19", "close": 107.33, "volume": 1175430.0}, {"date": "2020-08-20", "close": 109.89, "volume": 1024143.0}, {"date": "2020-08-21", "close": 108.71, "volume": 657782.0}, {"date": "2020-08-24", "close": 107.3, "volume": 536587.0}, {"date": "2020-08-25", "close": 108.81, "volume": 482709.0}, {"date": "2020-08-26", "close": 107.36, "volume": 557175.0}, {"date": "2020-08-27", "close": 111.34, "volume": 994589.0}, {"date": "2020-08-28", "close": 112.96, "volume": 518818.0}, {"date": "2020-08-31", "close": 112.72, "volume": 624249.0}, {"date": "2020-09-01", "close": 116.09, "volume": 705489.0}, {"date": "2020-09-02", "close": 115.35, "volume": 776837.0}, {"date": "2020-09-03", "close": 109.4, "volume": 975117.0}, {"date": "2020-09-04", "close": 107.11, "volume": 916635.0}, {"date": "2020-09-08", "close": 105.78, "volume": 605575.0}, {"date": "2020-09-09", "close": 108.71, "volume": 543895.0}, {"date": "2020-09-10", "close": 107.36, "volume": 460364.0}, {"date": "2020-09-11", "close": 106.32, "volume": 567499.0}, {"date": "2020-09-14", "close": 107.4, "volume": 546562.0}, {"date": "2020-09-15", "close": 109.9, "volume": 384397.0}, {"date": "2020-09-16", "close": 108.41, "volume": 630045.0}, {"date": "2020-09-17", "close": 106.79, "volume": 706758.0}, {"date": "2020-09-18", "close": 106.4, "volume": 820583.0}, {"date": "2020-09-21", "close": 105.32, "volume": 608211.0}, {"date": "2020-09-22", "close": 108.34, "volume": 450014.0}, {"date": "2020-09-23", "close": 107.29, "volume": 659077.0}, {"date": "2020-09-24", "close": 106.54, "volume": 407254.0}, {"date": "2020-09-25", "close": 108.4, "volume": 906961.0}, {"date": "2020-09-28", "close": 110.49, "volume": 580281.0}, {"date": "2020-09-29", "close": 112.61, "volume": 643263.0}, {"date": "2020-09-30", "close": 113.5, "volume": 550671.0}, {"date": "2020-10-01", "close": 113.64, "volume": 453385.0}, {"date": "2020-10-02", "close": 111.05, "volume": 575329.0}, {"date": "2020-10-05", "close": 113.7, "volume": 572374.0}, {"date": "2020-10-06", "close": 111.96, "volume": 573867.0}, {"date": "2020-10-07", "close": 116.71, "volume": 677956.0}, {"date": "2020-10-08", "close": 114.45, "volume": 542474.0}, {"date": "2020-10-09", "close": 115.52, "volume": 438696.0}, {"date": "2020-10-12", "close": 116.41, "volume": 583253.0}, {"date": "2020-10-13", "close": 121.75, "volume": 1796476.0}, {"date": "2020-10-14", "close": 121.48, "volume": 671079.0}, {"date": "2020-10-15", "close": 121.6, "volume": 517796.0}, {"date": "2020-10-16", "close": 118.74, "volume": 661654.0}, {"date": "2020-10-19", "close": 118.21, "volume": 446607.0}, {"date": "2020-10-20", "close": 116.74, "volume": 448023.0}, {"date": "2020-10-21", "close": 110.58, "volume": 675245.0}, {"date": "2020-10-22", "close": 114.13, "volume": 525757.0}, {"date": "2020-10-23", "close": 115.15, "volume": 335454.0}, {"date": "2020-10-26", "close": 116.91, "volume": 376956.0}, {"date": "2020-10-27", "close": 115.04, "volume": 439976.0}, {"date": "2020-10-28", "close": 112.31, "volume": 468966.0}, {"date": "2020-10-29", "close": 112.4, "volume": 320343.0}, {"date": "2020-10-30", "close": 109.0, "volume": 819759.0}, {"date": "2020-11-02", "close": 108.0, "volume": 769438.0}, {"date": "2020-11-03", "close": 113.07, "volume": 405224.0}, {"date": "2020-11-04", "close": 115.26, "volume": 550097.0}, {"date": "2020-11-05", "close": 119.64, "volume": 695350.0}, {"date": "2020-11-06", "close": 116.98, "volume": 2399307.0}, {"date": "2020-11-09", "close": 104.82, "volume": 1307589.0}, {"date": "2020-11-10", "close": 102.17, "volume": 1653937.0}, {"date": "2020-11-11", "close": 104.24, "volume": 1032074.0}, {"date": "2020-11-12", "close": 102.01, "volume": 939363.0}, {"date": "2020-11-13", "close": 99.44, "volume": 631859.0}, {"date": "2020-11-16", "close": 95.75, "volume": 1415162.0}, {"date": "2020-11-17", "close": 96.45, "volume": 1107720.0}, {"date": "2020-11-18", "close": 95.27, "volume": 1070056.0}, {"date": "2020-11-19", "close": 93.79, "volume": 612735.0}, {"date": "2020-11-20", "close": 93.4, "volume": 743129.0}, {"date": "2020-11-23", "close": 92.83, "volume": 630255.0}, {"date": "2020-11-24", "close": 88.72, "volume": 1096322.0}, {"date": "2020-11-25", "close": 91.2, "volume": 795740.0}, {"date": "2020-11-27", "close": 90.75, "volume": 329846.0}, {"date": "2020-11-30", "close": 93.88, "volume": 1560387.0}, {"date": "2020-12-01", "close": 96.62, "volume": 1592645.0}, {"date": "2020-12-02", "close": 94.38, "volume": 1277935.0}, {"date": "2020-12-03", "close": 96.02, "volume": 718941.0}, {"date": "2020-12-04", "close": 94.67, "volume": 895814.0}, {"date": "2020-12-07", "close": 90.89, "volume": 1039119.0}, {"date": "2020-12-08", "close": 92.74, "volume": 887565.0}, {"date": "2020-12-09", "close": 92.01, "volume": 911780.0}, {"date": "2020-12-10", "close": 92.87, "volume": 682503.0}, {"date": "2020-12-11", "close": 91.0, "volume": 711402.0}, {"date": "2020-12-14", "close": 93.06, "volume": 967402.0}, {"date": "2020-12-15", "close": 90.25, "volume": 966712.0}, {"date": "2020-12-16", "close": 86.4, "volume": 1287977.0}, {"date": "2020-12-17", "close": 89.41, "volume": 1659810.0}, {"date": "2020-12-18", "close": 90.04, "volume": 1166603.0}, {"date": "2020-12-21", "close": 89.42, "volume": 477197.0}, {"date": "2020-12-22", "close": 92.19, "volume": 812795.0}, {"date": "2020-12-23", "close": 93.55, "volume": 647933.0}, {"date": "2020-12-24", "close": 93.9, "volume": 397099.0}, {"date": "2020-12-28", "close": 93.18, "volume": 917041.0}, {"date": "2020-12-29", "close": 96.96, "volume": 660751.0}, {"date": "2020-12-30", "close": 95.42, "volume": 693840.0}, {"date": "2020-12-31", "close": 95.68, "volume": 374494.0}, {"date": "2021-01-04", "close": 93.49, "volume": 789280.0}, {"date": "2021-01-05", "close": 95.55, "volume": 833241.0}, {"date": "2021-01-06", "close": 91.9, "volume": 1396339.0}, {"date": "2021-01-07", "close": 95.49, "volume": 843584.0}, {"date": "2021-01-08", "close": 97.59, "volume": 619221.0}, {"date": "2021-01-11", "close": 95.48, "volume": 647146.0}, {"date": "2021-01-12", "close": 93.13, "volume": 571820.0}, {"date": "2021-01-13", "close": 94.31, "volume": 614014.0}, {"date": "2021-01-14", "close": 91.35, "volume": 719569.0}, {"date": "2021-01-15", "close": 91.72, "volume": 592353.0}, {"date": "2021-01-19", "close": 93.3, "volume": 595713.0}, {"date": "2021-01-20", "close": 92.64, "volume": 459427.0}, {"date": "2021-01-21", "close": 94.44, "volume": 456369.0}, {"date": "2021-01-22", "close": 98.62, "volume": 1156820.0}, {"date": "2021-01-25", "close": 100.48, "volume": 810892.0}, {"date": "2021-01-26", "close": 97.75, "volume": 595569.0}, {"date": "2021-01-27", "close": 92.86, "volume": 686930.0}, {"date": "2021-01-28", "close": 92.87, "volume": 789100.0}, {"date": "2021-01-29", "close": 92.65, "volume": 433926.0}, {"date": "2021-02-01", "close": 93.31, "volume": 463636.0}, {"date": "2021-02-02", "close": 94.59, "volume": 420279.0}, {"date": "2021-02-03", "close": 93.99, "volume": 358091.0}, {"date": "2021-02-04", "close": 99.5, "volume": 805472.0}, {"date": "2021-02-05", "close": 100.36, "volume": 624888.0}, {"date": "2021-02-08", "close": 101.39, "volume": 659232.0}, {"date": "2021-02-09", "close": 101.37, "volume": 393264.0}, {"date": "2021-02-10", "close": 101.23, "volume": 360628.0}, {"date": "2021-02-11", "close": 102.97, "volume": 789463.0}, {"date": "2021-02-12", "close": 104.34, "volume": 349393.0}, {"date": "2021-02-16", "close": 103.12, "volume": 400765.0}, {"date": "2021-02-17", "close": 103.45, "volume": 350975.0}, {"date": "2021-02-18", "close": 99.68, "volume": 389057.0}, {"date": "2021-02-19", "close": 98.1, "volume": 645845.0}, {"date": "2021-02-22", "close": 92.89, "volume": 888001.0}, {"date": "2021-02-23", "close": 91.77, "volume": 1338680.0}, {"date": "2021-02-24", "close": 91.3, "volume": 1219827.0}, {"date": "2021-02-25", "close": 94.99, "volume": 2836033.0}, {"date": "2021-02-26", "close": 95.99, "volume": 899516.0}, {"date": "2021-03-01", "close": 95.83, "volume": 769945.0}, {"date": "2021-03-02", "close": 93.54, "volume": 472107.0}, {"date": "2021-03-03", "close": 89.96, "volume": 1051283.0}, {"date": "2021-03-04", "close": 83.66, "volume": 1328215.0}, {"date": "2021-03-05", "close": 86.98, "volume": 1584218.0}, {"date": "2021-03-08", "close": 85.91, "volume": 970429.0}, {"date": "2021-03-09", "close": 89.75, "volume": 656802.0}, {"date": "2021-03-10", "close": 87.6, "volume": 641811.0}, {"date": "2021-03-11", "close": 90.38, "volume": 623535.0}, {"date": "2021-03-12", "close": 88.34, "volume": 570217.0}, {"date": "2021-03-15", "close": 87.04, "volume": 876556.0}, {"date": "2021-03-16", "close": 86.82, "volume": 948417.0}, {"date": "2021-03-17", "close": 84.92, "volume": 1038478.0}, {"date": "2021-03-18", "close": 83.75, "volume": 769007.0}, {"date": "2021-03-19", "close": 89.7, "volume": 1350929.0}, {"date": "2021-03-22", "close": 90.29, "volume": 770058.0}, {"date": "2021-03-23", "close": 90.97, "volume": 621010.0}, {"date": "2021-03-24", "close": 84.18, "volume": 1083384.0}, {"date": "2021-03-25", "close": 82.5, "volume": 819818.0}, {"date": "2021-03-26", "close": 82.59, "volume": 623561.0}, {"date": "2021-03-29", "close": 81.28, "volume": 460858.0}, {"date": "2021-03-30", "close": 84.98, "volume": 1195356.0}, {"date": "2021-03-31", "close": 88.25, "volume": 871324.0}, {"date": "2021-04-01", "close": 87.63, "volume": 665807.0}, {"date": "2021-04-05", "close": 86.06, "volume": 661557.0}, {"date": "2021-04-06", "close": 88.48, "volume": 717265.0}, {"date": "2021-04-07", "close": 87.08, "volume": 1351355.0}, {"date": "2021-04-08", "close": 88.0, "volume": 1105799.0}, {"date": "2021-04-09", "close": 87.99, "volume": 684456.0}, {"date": "2021-04-12", "close": 87.69, "volume": 586311.0}, {"date": "2021-04-13", "close": 87.99, "volume": 425518.0}, {"date": "2021-04-14", "close": 86.32, "volume": 535598.0}, {"date": "2021-04-15", "close": 91.44, "volume": 695687.0}, {"date": "2021-04-16", "close": 92.06, "volume": 687262.0}, {"date": "2021-04-19", "close": 91.0, "volume": 739490.0}, {"date": "2021-04-20", "close": 92.92, "volume": 553790.0}, {"date": "2021-04-21", "close": 94.32, "volume": 569455.0}, {"date": "2021-04-22", "close": 93.62, "volume": 454229.0}, {"date": "2021-04-23", "close": 94.96, "volume": 600140.0}, {"date": "2021-04-26", "close": 94.99, "volume": 496322.0}, {"date": "2021-04-27", "close": 94.57, "volume": 442762.0}, {"date": "2021-04-28", "close": 95.96, "volume": 267228.0}, {"date": "2021-04-29", "close": 93.98, "volume": 586035.0}, {"date": "2021-04-30", "close": 91.9, "volume": 552425.0}, {"date": "2021-05-03", "close": 92.09, "volume": 518556.0}, {"date": "2021-05-04", "close": 91.34, "volume": 502866.0}, {"date": "2021-05-05", "close": 88.84, "volume": 768410.0}, {"date": "2021-05-06", "close": 86.18, "volume": 1854237.0}, {"date": "2021-05-07", "close": 84.14, "volume": 888406.0}, {"date": "2021-05-10", "close": 80.5, "volume": 892752.0}, {"date": "2021-05-11", "close": 80.56, "volume": 1204172.0}, {"date": "2021-05-12", "close": 79.72, "volume": 1204093.0}, {"date": "2021-05-13", "close": 77.0, "volume": 876286.0}, {"date": "2021-05-14", "close": 78.9, "volume": 813756.0}, {"date": "2021-05-17", "close": 78.53, "volume": 633308.0}, {"date": "2021-05-18", "close": 81.63, "volume": 780424.0}, {"date": "2021-05-19", "close": 81.77, "volume": 537945.0}, {"date": "2021-05-20", "close": 84.49, "volume": 458127.0}, {"date": "2021-05-21", "close": 85.74, "volume": 710156.0}, {"date": "2021-05-24", "close": 85.03, "volume": 774350.0}, {"date": "2021-05-25", "close": 83.46, "volume": 560285.0}, {"date": "2021-05-26", "close": 83.72, "volume": 589753.0}, {"date": "2021-05-27", "close": 85.65, "volume": 549221.0}, {"date": "2021-05-28", "close": 85.39, "volume": 522957.0}, {"date": "2021-06-01", "close": 84.07, "volume": 459946.0}, {"date": "2021-06-02", "close": 86.0, "volume": 537262.0}, {"date": "2021-06-03", "close": 86.33, "volume": 420151.0}, {"date": "2021-06-04", "close": 86.05, "volume": 495915.0}, {"date": "2021-06-07", "close": 88.43, "volume": 613044.0}, {"date": "2021-06-08", "close": 88.83, "volume": 374979.0}, {"date": "2021-06-09", "close": 87.96, "volume": 379187.0}, {"date": "2021-06-10", "close": 91.35, "volume": 486169.0}, {"date": "2021-06-11", "close": 92.16, "volume": 450144.0}, {"date": "2021-06-14", "close": 92.65, "volume": 495633.0}, {"date": "2021-06-15", "close": 91.23, "volume": 396436.0}, {"date": "2021-06-16", "close": 93.25, "volume": 459932.0}, {"date": "2021-06-17", "close": 93.72, "volume": 481081.0}, {"date": "2021-06-18", "close": 93.76, "volume": 534037.0}, {"date": "2021-06-21", "close": 94.17, "volume": 483575.0}, {"date": "2021-06-22", "close": 95.23, "volume": 380509.0}, {"date": "2021-06-23", "close": 96.25, "volume": 335914.0}, {"date": "2021-06-24", "close": 96.22, "volume": 552449.0}, {"date": "2021-06-25", "close": 99.36, "volume": 995261.0}, {"date": "2021-06-28", "close": 99.49, "volume": 399400.0}, {"date": "2021-06-29", "close": 100.19, "volume": 278760.0}, {"date": "2021-06-30", "close": 97.4, "volume": 394706.0}, {"date": "2021-07-01", "close": 97.58, "volume": 234442.0}, {"date": "2021-07-02", "close": 98.61, "volume": 264242.0}, {"date": "2021-07-06", "close": 100.49, "volume": 306241.0}, {"date": "2021-07-07", "close": 99.67, "volume": 341132.0}, {"date": "2021-07-08", "close": 98.58, "volume": 528190.0}, {"date": "2021-07-09", "close": 97.27, "volume": 344661.0}, {"date": "2021-07-12", "close": 96.01, "volume": 324654.0}, {"date": "2021-07-13", "close": 94.95, "volume": 456628.0}, {"date": "2021-07-14", "close": 93.51, "volume": 491687.0}, {"date": "2021-07-15", "close": 94.51, "volume": 356002.0}, {"date": "2021-07-16", "close": 98.49, "volume": 486409.0}, {"date": "2021-07-19", "close": 96.86, "volume": 550795.0}, {"date": "2021-07-20", "close": 100.98, "volume": 802453.0}, {"date": "2021-07-21", "close": 100.6, "volume": 593172.0}, {"date": "2021-07-22", "close": 103.52, "volume": 555291.0}, {"date": "2021-07-23", "close": 104.02, "volume": 488168.0}, {"date": "2021-07-26", "close": 102.35, "volume": 526374.0}, {"date": "2021-07-27", "close": 102.05, "volume": 392267.0}, {"date": "2021-07-28", "close": 104.54, "volume": 378454.0}, {"date": "2021-07-29", "close": 105.33, "volume": 417809.0}, {"date": "2021-07-30", "close": 108.67, "volume": 789322.0}, {"date": "2021-08-02", "close": 106.62, "volume": 527680.0}, {"date": "2021-08-03", "close": 104.99, "volume": 507279.0}, {"date": "2021-08-04", "close": 105.0, "volume": 730144.0}, {"date": "2021-08-05", "close": 109.97, "volume": 1006510.0}, {"date": "2021-08-06", "close": 107.14, "volume": 683916.0}, {"date": "2021-08-09", "close": 107.69, "volume": 652204.0}, {"date": "2021-08-10", "close": 103.67, "volume": 653020.0}, {"date": "2021-08-11", "close": 102.15, "volume": 680511.0}, {"date": "2021-08-12", "close": 105.87, "volume": 325662.0}, {"date": "2021-08-13", "close": 107.24, "volume": 387300.0}, {"date": "2021-08-16", "close": 108.9, "volume": 481840.0}, {"date": "2021-08-17", "close": 111.29, "volume": 474772.0}, {"date": "2021-08-18", "close": 111.77, "volume": 507268.0}, {"date": "2021-08-19", "close": 111.23, "volume": 505356.0}, {"date": "2021-08-20", "close": 112.69, "volume": 424248.0}, {"date": "2021-08-23", "close": 111.3, "volume": 473689.0}, {"date": "2021-08-24", "close": 112.51, "volume": 472093.0}, {"date": "2021-08-25", "close": 111.49, "volume": 379822.0}, {"date": "2021-08-26", "close": 111.32, "volume": 361356.0}, {"date": "2021-08-27", "close": 110.31, "volume": 296750.0}, {"date": "2021-08-30", "close": 112.29, "volume": 473967.0}, {"date": "2021-08-31", "close": 112.17, "volume": 428387.0}, {"date": "2021-09-01", "close": 114.42, "volume": 369131.0}, {"date": "2021-09-02", "close": 113.49, "volume": 432857.0}, {"date": "2021-09-03", "close": 114.28, "volume": 277356.0}, {"date": "2021-09-07", "close": 129.4, "volume": 2835207.0}, {"date": "2021-09-08", "close": 127.75, "volume": 1374925.0}, {"date": "2021-09-09", "close": 125.54, "volume": 1349481.0}, {"date": "2021-09-10", "close": 122.66, "volume": 901834.0}, {"date": "2021-09-13", "close": 119.93, "volume": 1153869.0}, {"date": "2021-09-14", "close": 121.88, "volume": 765265.0}, {"date": "2021-09-15", "close": 123.36, "volume": 855136.0}, {"date": "2021-09-16", "close": 123.1, "volume": 932089.0}, {"date": "2021-09-17", "close": 122.43, "volume": 8746122.0}, {"date": "2021-09-20", "close": 122.17, "volume": 944668.0}, {"date": "2021-09-21", "close": 123.49, "volume": 712437.0}, {"date": "2021-09-22", "close": 124.03, "volume": 521052.0}, {"date": "2021-09-23", "close": 125.49, "volume": 439726.0}, {"date": "2021-09-24", "close": 123.77, "volume": 469907.0}, {"date": "2021-09-27", "close": 121.15, "volume": 571344.0}, {"date": "2021-09-28", "close": 117.72, "volume": 525765.0}, {"date": "2021-09-29", "close": 119.92, "volume": 537315.0}, {"date": "2021-09-30", "close": 119.38, "volume": 358932.0}, {"date": "2021-10-01", "close": 121.18, "volume": 417175.0}, {"date": "2021-10-04", "close": 118.18, "volume": 510015.0}, {"date": "2021-10-05", "close": 121.73, "volume": 613496.0}, {"date": "2021-10-06", "close": 123.16, "volume": 517302.0}, {"date": "2021-10-07", "close": 126.26, "volume": 573351.0}, {"date": "2021-10-08", "close": 127.75, "volume": 515651.0}, {"date": "2021-10-11", "close": 128.32, "volume": 411713.0}, {"date": "2021-10-12", "close": 130.36, "volume": 493035.0}, {"date": "2021-10-13", "close": 132.78, "volume": 388336.0}, {"date": "2021-10-14", "close": 134.3, "volume": 682307.0}, {"date": "2021-10-15", "close": 125.35, "volume": 1101233.0}, {"date": "2021-10-18", "close": 122.76, "volume": 927012.0}, {"date": "2021-10-19", "close": 127.06, "volume": 393387.0}, {"date": "2021-10-20", "close": 127.37, "volume": 404929.0}, {"date": "2021-10-21", "close": 127.4, "volume": 267395.0}, {"date": "2021-10-22", "close": 127.18, "volume": 358044.0}, {"date": "2021-10-25", "close": 129.28, "volume": 417684.0}, {"date": "2021-10-26", "close": 130.69, "volume": 336746.0}, {"date": "2021-10-27", "close": 130.14, "volume": 400171.0}, {"date": "2021-10-28", "close": 133.91, "volume": 401226.0}, {"date": "2021-10-29", "close": 136.33, "volume": 566606.0}, {"date": "2021-11-01", "close": 136.72, "volume": 534543.0}, {"date": "2021-11-02", "close": 139.29, "volume": 387155.0}, {"date": "2021-11-03", "close": 141.41, "volume": 781731.0}, {"date": "2021-11-04", "close": 132.51, "volume": 1504285.0}, {"date": "2021-11-05", "close": 130.65, "volume": 723187.0}, {"date": "2021-11-08", "close": 135.67, "volume": 546421.0}, {"date": "2021-11-09", "close": 135.15, "volume": 271269.0}, {"date": "2021-11-10", "close": 132.22, "volume": 306287.0}, {"date": "2021-11-11", "close": 134.03, "volume": 270710.0}, {"date": "2021-11-12", "close": 136.47, "volume": 583785.0}, {"date": "2021-11-15", "close": 137.46, "volume": 260119.0}, {"date": "2021-11-16", "close": 142.38, "volume": 653896.0}, {"date": "2021-11-17", "close": 142.49, "volume": 557625.0}, {"date": "2021-11-18", "close": 136.98, "volume": 503189.0}, {"date": "2021-11-19", "close": 138.88, "volume": 562959.0}, {"date": "2021-11-22", "close": 132.8, "volume": 628797.0}, {"date": "2021-11-23", "close": 130.64, "volume": 483565.0}, {"date": "2021-11-24", "close": 132.88, "volume": 245114.0}, {"date": "2021-11-26", "close": 129.66, "volume": 302916.0}, {"date": "2021-11-29", "close": 130.65, "volume": 465995.0}, {"date": "2021-11-30", "close": 128.52, "volume": 444126.0}, {"date": "2021-12-01", "close": 124.67, "volume": 421158.0}, {"date": "2021-12-02", "close": 127.57, "volume": 478087.0}, {"date": "2021-12-03", "close": 133.34, "volume": 1555392.0}, {"date": "2021-12-06", "close": 131.01, "volume": 1160768.0}, {"date": "2021-12-07", "close": 139.38, "volume": 989235.0}, {"date": "2021-12-08", "close": 140.16, "volume": 803544.0}, {"date": "2021-12-09", "close": 134.27, "volume": 623663.0}, {"date": "2021-12-10", "close": 132.21, "volume": 586346.0}, {"date": "2021-12-13", "close": 132.8, "volume": 605494.0}, {"date": "2021-12-14", "close": 130.66, "volume": 665792.0}, {"date": "2021-12-15", "close": 144.34, "volume": 1914439.0}, {"date": "2021-12-16", "close": 142.86, "volume": 739373.0}, {"date": "2021-12-17", "close": 143.93, "volume": 1475290.0}, {"date": "2021-12-20", "close": 146.22, "volume": 687769.0}, {"date": "2021-12-21", "close": 150.19, "volume": 749492.0}, {"date": "2021-12-22", "close": 152.82, "volume": 396905.0}, {"date": "2021-12-23", "close": 151.8, "volume": 333428.0}, {"date": "2021-12-27", "close": 152.76, "volume": 462243.0}, {"date": "2021-12-28", "close": 153.21, "volume": 385716.0}, {"date": "2021-12-29", "close": 153.0, "volume": 446979.0}, {"date": "2021-12-30", "close": 151.88, "volume": 309838.0}, {"date": "2021-12-31", "close": 150.52, "volume": 289621.0}, {"date": "2022-01-03", "close": 150.09, "volume": 445953.0}, {"date": "2022-01-04", "close": 145.41, "volume": 535992.0}, {"date": "2022-01-05", "close": 138.22, "volume": 546195.0}, {"date": "2022-01-06", "close": 136.43, "volume": 423915.0}, {"date": "2022-01-07", "close": 131.29, "volume": 596326.0}, {"date": "2022-01-10", "close": 127.85, "volume": 759030.0}, {"date": "2022-01-11", "close": 129.67, "volume": 750556.0}, {"date": "2022-01-12", "close": 128.49, "volume": 420239.0}, {"date": "2022-01-13", "close": 124.1, "volume": 696775.0}, {"date": "2022-01-14", "close": 120.76, "volume": 977044.0}, {"date": "2022-01-18", "close": 116.23, "volume": 983953.0}, {"date": "2022-01-19", "close": 123.83, "volume": 1390582.0}, {"date": "2022-01-20", "close": 123.69, "volume": 584881.0}, {"date": "2022-01-21", "close": 123.37, "volume": 598069.0}, {"date": "2022-01-24", "close": 125.23, "volume": 765671.0}, {"date": "2022-01-25", "close": 117.08, "volume": 659363.0}, {"date": "2022-01-26", "close": 114.69, "volume": 788054.0}, {"date": "2022-01-27", "close": 111.18, "volume": 703148.0}, {"date": "2022-01-28", "close": 113.48, "volume": 1403646.0}, {"date": "2022-01-31", "close": 118.11, "volume": 966405.0}, {"date": "2022-02-01", "close": 120.1, "volume": 472554.0}, {"date": "2022-02-02", "close": 120.43, "volume": 318898.0}, {"date": "2022-02-03", "close": 116.19, "volume": 473931.0}, {"date": "2022-02-04", "close": 117.15, "volume": 391736.0}, {"date": "2022-02-07", "close": 116.09, "volume": 373429.0}, {"date": "2022-02-08", "close": 117.97, "volume": 346608.0}, {"date": "2022-02-09", "close": 122.44, "volume": 353234.0}, {"date": "2022-02-10", "close": 120.04, "volume": 302185.0}, {"date": "2022-02-11", "close": 116.66, "volume": 409109.0}, {"date": "2022-02-14", "close": 115.11, "volume": 552911.0}, {"date": "2022-02-15", "close": 117.75, "volume": 353563.0}, {"date": "2022-02-16", "close": 117.16, "volume": 779095.0}, {"date": "2022-02-17", "close": 108.52, "volume": 785860.0}, {"date": "2022-02-18", "close": 104.51, "volume": 1422650.0}, {"date": "2022-02-22", "close": 106.15, "volume": 991699.0}, {"date": "2022-02-23", "close": 104.2, "volume": 1734440.0}, {"date": "2022-02-24", "close": 110.2, "volume": 1391575.0}, {"date": "2022-02-25", "close": 112.43, "volume": 568836.0}, {"date": "2022-02-28", "close": 112.63, "volume": 568083.0}, {"date": "2022-03-01", "close": 112.96, "volume": 575308.0}, {"date": "2022-03-02", "close": 115.11, "volume": 457487.0}, {"date": "2022-03-03", "close": 112.96, "volume": 240718.0}, {"date": "2022-03-04", "close": 110.19, "volume": 287856.0}, {"date": "2022-03-07", "close": 104.88, "volume": 518752.0}, {"date": "2022-03-08", "close": 102.93, "volume": 671155.0}, {"date": "2022-03-09", "close": 105.77, "volume": 491747.0}, {"date": "2022-03-10", "close": 107.02, "volume": 535212.0}, {"date": "2022-03-11", "close": 105.48, "volume": 712652.0}, {"date": "2022-03-14", "close": 101.89, "volume": 480480.0}, {"date": "2022-03-15", "close": 102.46, "volume": 701511.0}, {"date": "2022-03-16", "close": 109.39, "volume": 673224.0}, {"date": "2022-03-17", "close": 113.27, "volume": 458123.0}, {"date": "2022-03-18", "close": 115.9, "volume": 376453.0}, {"date": "2022-03-21", "close": 113.39, "volume": 324998.0}, {"date": "2022-03-22", "close": 114.72, "volume": 391447.0}, {"date": "2022-03-23", "close": 108.84, "volume": 519946.0}, {"date": "2022-03-24", "close": 112.41, "volume": 287028.0}, {"date": "2022-03-25", "close": 111.28, "volume": 241661.0}, {"date": "2022-03-28", "close": 113.26, "volume": 269361.0}, {"date": "2022-03-29", "close": 116.26, "volume": 357490.0}, {"date": "2022-03-30", "close": 116.66, "volume": 324312.0}, {"date": "2022-03-31", "close": 116.29, "volume": 267383.0}, {"date": "2022-04-01", "close": 121.09, "volume": 532725.0}, {"date": "2022-04-04", "close": 119.34, "volume": 553649.0}, {"date": "2022-04-05", "close": 120.72, "volume": 941563.0}, {"date": "2022-04-06", "close": 119.68, "volume": 615660.0}, {"date": "2022-04-07", "close": 123.09, "volume": 690190.0}, {"date": "2022-04-08", "close": 122.08, "volume": 346975.0}, {"date": "2022-04-11", "close": 118.27, "volume": 480715.0}, {"date": "2022-04-12", "close": 116.44, "volume": 471581.0}, {"date": "2022-04-13", "close": 119.17, "volume": 342118.0}, {"date": "2022-04-14", "close": 115.32, "volume": 317533.0}, {"date": "2022-04-18", "close": 112.76, "volume": 312496.0}, {"date": "2022-04-19", "close": 117.39, "volume": 379013.0}, {"date": "2022-04-20", "close": 116.56, "volume": 282071.0}, {"date": "2022-04-21", "close": 111.75, "volume": 325150.0}, {"date": "2022-04-22", "close": 105.46, "volume": 324586.0}, {"date": "2022-04-25", "close": 105.82, "volume": 386870.0}, {"date": "2022-04-26", "close": 100.61, "volume": 490075.0}, {"date": "2022-04-27", "close": 97.5, "volume": 820071.0}, {"date": "2022-04-28", "close": 98.43, "volume": 460178.0}, {"date": "2022-04-29", "close": 96.48, "volume": 328384.0}, {"date": "2022-05-02", "close": 97.76, "volume": 557004.0}, {"date": "2022-05-03", "close": 95.92, "volume": 402546.0}, {"date": "2022-05-04", "close": 94.43, "volume": 1261360.0}, {"date": "2022-05-05", "close": 80.22, "volume": 1841592.0}, {"date": "2022-05-06", "close": 76.0, "volume": 1617862.0}, {"date": "2022-05-09", "close": 69.47, "volume": 1661192.0}, {"date": "2022-05-10", "close": 67.78, "volume": 1373575.0}, {"date": "2022-05-11", "close": 69.73, "volume": 1658296.0}, {"date": "2022-05-12", "close": 70.3, "volume": 886429.0}, {"date": "2022-05-13", "close": 73.85, "volume": 687642.0}, {"date": "2022-05-16", "close": 71.96, "volume": 812327.0}, {"date": "2022-05-17", "close": 74.71, "volume": 556509.0}, {"date": "2022-05-18", "close": 71.54, "volume": 439880.0}, {"date": "2022-05-19", "close": 72.99, "volume": 419117.0}, {"date": "2022-05-20", "close": 71.99, "volume": 470717.0}, {"date": "2022-05-23", "close": 71.14, "volume": 740150.0}, {"date": "2022-05-24", "close": 65.29, "volume": 1695200.0}, {"date": "2022-05-25", "close": 65.28, "volume": 2984934.0}, {"date": "2022-05-26", "close": 67.37, "volume": 1868103.0}, {"date": "2022-05-27", "close": 70.81, "volume": 1224285.0}, {"date": "2022-05-31", "close": 68.17, "volume": 1633888.0}, {"date": "2022-06-01", "close": 65.67, "volume": 946937.0}, {"date": "2022-06-02", "close": 67.17, "volume": 1412144.0}, {"date": "2022-06-03", "close": 63.48, "volume": 1294804.0}, {"date": "2022-06-06", "close": 62.99, "volume": 1359908.0}, {"date": "2022-06-07", "close": 64.76, "volume": 883584.0}, {"date": "2022-06-08", "close": 66.02, "volume": 1565512.0}, {"date": "2022-06-09", "close": 62.78, "volume": 1049473.0}, {"date": "2022-06-10", "close": 59.22, "volume": 1096465.0}, {"date": "2022-06-13", "close": 56.94, "volume": 999866.0}, {"date": "2022-06-14", "close": 54.46, "volume": 866420.0}, {"date": "2022-06-15", "close": 57.17, "volume": 966533.0}, {"date": "2022-06-16", "close": 53.22, "volume": 765879.0}, {"date": "2022-06-17", "close": 56.41, "volume": 1598472.0}, {"date": "2022-06-21", "close": 57.42, "volume": 886027.0}, {"date": "2022-06-22", "close": 56.5, "volume": 745339.0}, {"date": "2022-06-23", "close": 58.73, "volume": 562708.0}, {"date": "2022-06-24", "close": 61.52, "volume": 740466.0}, {"date": "2022-06-27", "close": 60.99, "volume": 449058.0}, {"date": "2022-06-28", "close": 60.34, "volume": 745035.0}, {"date": "2022-06-29", "close": 60.19, "volume": 697428.0}, {"date": "2022-06-30", "close": 59.19, "volume": 680195.0}, {"date": "2022-07-01", "close": 61.81, "volume": 477373.0}, {"date": "2022-07-05", "close": 63.23, "volume": 498806.0}, {"date": "2022-07-06", "close": 62.97, "volume": 805360.0}, {"date": "2022-07-07", "close": 62.07, "volume": 1214079.0}, {"date": "2022-07-08", "close": 60.7, "volume": 844895.0}, {"date": "2022-07-11", "close": 56.73, "volume": 735630.0}, {"date": "2022-07-12", "close": 54.8, "volume": 1095783.0}, {"date": "2022-07-13", "close": 54.5, "volume": 1018117.0}, {"date": "2022-07-14", "close": 53.6, "volume": 516403.0}, {"date": "2022-07-15", "close": 54.03, "volume": 563679.0}, {"date": "2022-07-18", "close": 54.5, "volume": 852325.0}, {"date": "2022-07-19", "close": 58.07, "volume": 655396.0}, {"date": "2022-07-20", "close": 61.3, "volume": 900838.0}, {"date": "2022-07-21", "close": 62.89, "volume": 1058765.0}, {"date": "2022-07-22", "close": 62.05, "volume": 751194.0}, {"date": "2022-07-25", "close": 62.15, "volume": 599576.0}, {"date": "2022-07-26", "close": 63.07, "volume": 582236.0}, {"date": "2022-07-27", "close": 64.82, "volume": 566707.0}, {"date": "2022-07-28", "close": 66.84, "volume": 586742.0}, {"date": "2022-07-29", "close": 66.21, "volume": 756413.0}, {"date": "2022-08-01", "close": 65.26, "volume": 699794.0}, {"date": "2022-08-02", "close": 68.15, "volume": 698744.0}, {"date": "2022-08-03", "close": 68.97, "volume": 973895.0}, {"date": "2022-08-04", "close": 58.6, "volume": 2724957.0}, {"date": "2022-08-05", "close": 59.54, "volume": 1503811.0}, {"date": "2022-08-08", "close": 60.1, "volume": 1186713.0}, {"date": "2022-08-09", "close": 53.84, "volume": 1288781.0}, {"date": "2022-08-10", "close": 55.46, "volume": 1795312.0}, {"date": "2022-08-11", "close": 53.56, "volume": 1624442.0}, {"date": "2022-08-12", "close": 53.89, "volume": 1070414.0}, {"date": "2022-08-15", "close": 55.25, "volume": 697325.0}, {"date": "2022-08-16", "close": 54.75, "volume": 788666.0}, {"date": "2022-08-17", "close": 52.81, "volume": 829463.0}, {"date": "2022-08-18", "close": 51.55, "volume": 787877.0}, {"date": "2022-08-19", "close": 48.82, "volume": 1080150.0}, {"date": "2022-08-22", "close": 47.2, "volume": 916090.0}, {"date": "2022-08-23", "close": 45.98, "volume": 856437.0}, {"date": "2022-08-24", "close": 47.51, "volume": 897457.0}, {"date": "2022-08-25", "close": 48.57, "volume": 799295.0}, {"date": "2022-08-26", "close": 46.68, "volume": 940675.0}, {"date": "2022-08-29", "close": 46.71, "volume": 835805.0}, {"date": "2022-08-30", "close": 45.88, "volume": 1087206.0}, {"date": "2022-08-31", "close": 45.74, "volume": 827464.0}, {"date": "2022-09-01", "close": 44.61, "volume": 720002.0}, {"date": "2022-09-02", "close": 44.75, "volume": 681022.0}, {"date": "2022-09-06", "close": 43.76, "volume": 874556.0}, {"date": "2022-09-07", "close": 45.65, "volume": 933705.0}, {"date": "2022-09-08", "close": 52.61, "volume": 5754836.0}, {"date": "2022-09-09", "close": 55.98, "volume": 2310106.0}, {"date": "2022-09-12", "close": 57.75, "volume": 1565967.0}, {"date": "2022-09-13", "close": 56.85, "volume": 1994666.0}, {"date": "2022-09-14", "close": 58.03, "volume": 1396252.0}, {"date": "2022-09-15", "close": 58.65, "volume": 1095658.0}, {"date": "2022-09-16", "close": 57.26, "volume": 1766387.0}, {"date": "2022-09-19", "close": 54.68, "volume": 1389431.0}, {"date": "2022-09-20", "close": 53.33, "volume": 1293932.0}, {"date": "2022-09-21", "close": 49.15, "volume": 1517234.0}, {"date": "2022-09-22", "close": 47.32, "volume": 1365421.0}, {"date": "2022-09-23", "close": 47.42, "volume": 1446475.0}, {"date": "2022-09-26", "close": 45.33, "volume": 1052197.0}, {"date": "2022-09-27", "close": 46.53, "volume": 2055458.0}, {"date": "2022-09-28", "close": 50.3, "volume": 1434190.0}, {"date": "2022-09-29", "close": 49.75, "volume": 1213949.0}, {"date": "2022-09-30", "close": 47.85, "volume": 906635.0}, {"date": "2022-10-03", "close": 50.59, "volume": 806562.0}, {"date": "2022-10-04", "close": 52.52, "volume": 633400.0}, {"date": "2022-10-05", "close": 52.2, "volume": 536334.0}, {"date": "2022-10-06", "close": 53.49, "volume": 777742.0}, {"date": "2022-10-07", "close": 52.13, "volume": 1269938.0}, {"date": "2022-10-10", "close": 49.89, "volume": 779985.0}, {"date": "2022-10-11", "close": 50.91, "volume": 1340235.0}, {"date": "2022-10-12", "close": 51.54, "volume": 1078382.0}, {"date": "2022-10-13", "close": 53.09, "volume": 820898.0}, {"date": "2022-10-14", "close": 51.18, "volume": 819257.0}, {"date": "2022-10-17", "close": 55.1, "volume": 926917.0}, {"date": "2022-10-18", "close": 54.3, "volume": 765387.0}, {"date": "2022-10-19", "close": 52.06, "volume": 569273.0}, {"date": "2022-10-20", "close": 51.34, "volume": 589944.0}, {"date": "2022-10-21", "close": 54.23, "volume": 671160.0}, {"date": "2022-10-24", "close": 54.87, "volume": 623920.0}, {"date": "2022-10-25", "close": 55.78, "volume": 809352.0}, {"date": "2022-10-26", "close": 55.76, "volume": 848314.0}, {"date": "2022-10-27", "close": 53.95, "volume": 613960.0}, {"date": "2022-10-28", "close": 56.1, "volume": 846433.0}, {"date": "2022-10-31", "close": 56.15, "volume": 1012715.0}, {"date": "2022-11-01", "close": 56.0, "volume": 858135.0}, {"date": "2022-11-02", "close": 51.34, "volume": 2069995.0}, {"date": "2022-11-03", "close": 36.77, "volume": 6983935.0}, {"date": "2022-11-04", "close": 35.72, "volume": 4243580.0}, {"date": "2022-11-07", "close": 38.37, "volume": 2031464.0}, {"date": "2022-11-08", "close": 37.12, "volume": 1352913.0}, {"date": "2022-11-09", "close": 36.0, "volume": 931191.0}, {"date": "2022-11-10", "close": 38.67, "volume": 1235274.0}, {"date": "2022-11-11", "close": 39.78, "volume": 1061020.0}, {"date": "2022-11-14", "close": 39.53, "volume": 918462.0}, {"date": "2022-11-15", "close": 42.27, "volume": 1891436.0}, {"date": "2022-11-16", "close": 39.57, "volume": 995577.0}, {"date": "2022-11-17", "close": 39.36, "volume": 642735.0}, {"date": "2022-11-18", "close": 38.73, "volume": 1205486.0}, {"date": "2022-11-21", "close": 38.6, "volume": 882687.0}, {"date": "2022-11-22", "close": 37.45, "volume": 1144875.0}, {"date": "2022-11-23", "close": 39.55, "volume": 938136.0}, {"date": "2022-11-25", "close": 39.54, "volume": 222591.0}, {"date": "2022-11-28", "close": 41.18, "volume": 1480333.0}, {"date": "2022-11-29", "close": 39.94, "volume": 1268950.0}, {"date": "2022-11-30", "close": 42.05, "volume": 1530543.0}, {"date": "2022-12-01", "close": 42.62, "volume": 1022969.0}, {"date": "2022-12-02", "close": 42.75, "volume": 588235.0}, {"date": "2022-12-05", "close": 42.44, "volume": 744980.0}, {"date": "2022-12-06", "close": 41.02, "volume": 666269.0}, {"date": "2022-12-07", "close": 42.29, "volume": 557460.0}, {"date": "2022-12-08", "close": 44.27, "volume": 891085.0}, {"date": "2022-12-09", "close": 43.12, "volume": 767129.0}, {"date": "2022-12-12", "close": 43.64, "volume": 472363.0}, {"date": "2022-12-13", "close": 41.28, "volume": 2226350.0}, {"date": "2022-12-14", "close": 40.97, "volume": 859151.0}, {"date": "2022-12-15", "close": 40.42, "volume": 1029015.0}, {"date": "2022-12-16", "close": 41.45, "volume": 1835272.0}, {"date": "2022-12-19", "close": 40.76, "volume": 1310140.0}, {"date": "2022-12-20", "close": 41.54, "volume": 950720.0}, {"date": "2022-12-21", "close": 42.52, "volume": 893229.0}, {"date": "2022-12-22", "close": 42.81, "volume": 918796.0}, {"date": "2022-12-23", "close": 41.97, "volume": 845029.0}, {"date": "2022-12-27", "close": 42.13, "volume": 553802.0}, {"date": "2022-12-28", "close": 41.29, "volume": 679772.0}, {"date": "2022-12-29", "close": 43.04, "volume": 651786.0}, {"date": "2022-12-30", "close": 44.95, "volume": 950440.0}, {"date": "2023-01-03", "close": 44.56, "volume": 1029517.0}, {"date": "2023-01-04", "close": 46.5, "volume": 1336204.0}, {"date": "2023-01-05", "close": 46.28, "volume": 890074.0}, {"date": "2023-01-06", "close": 46.1, "volume": 562793.0}, {"date": "2023-01-09", "close": 45.12, "volume": 773242.0}, {"date": "2023-01-10", "close": 44.42, "volume": 996729.0}, {"date": "2023-01-11", "close": 42.0, "volume": 2655355.0}, {"date": "2023-01-12", "close": 40.41, "volume": 2152063.0}, {"date": "2023-01-13", "close": 41.25, "volume": 1865248.0}, {"date": "2023-01-17", "close": 42.91, "volume": 1056324.0}, {"date": "2023-01-18", "close": 41.42, "volume": 1071028.0}, {"date": "2023-01-19", "close": 41.16, "volume": 560211.0}, {"date": "2023-01-20", "close": 42.7, "volume": 585975.0}, {"date": "2023-01-23", "close": 41.74, "volume": 663582.0}, {"date": "2023-01-24", "close": 41.59, "volume": 633515.0}, {"date": "2023-01-25", "close": 39.89, "volume": 763869.0}, {"date": "2023-01-26", "close": 39.36, "volume": 884135.0}, {"date": "2023-01-27", "close": 40.17, "volume": 714006.0}, {"date": "2023-01-30", "close": 40.24, "volume": 447994.0}, {"date": "2023-01-31", "close": 40.74, "volume": 546478.0}, {"date": "2023-02-01", "close": 41.39, "volume": 668694.0}, {"date": "2023-02-02", "close": 44.98, "volume": 1162237.0}, {"date": "2023-02-03", "close": 45.04, "volume": 995168.0}, {"date": "2023-02-06", "close": 43.27, "volume": 557900.0}, {"date": "2023-02-07", "close": 44.06, "volume": 786702.0}, {"date": "2023-02-08", "close": 42.69, "volume": 479478.0}, {"date": "2023-02-09", "close": 41.22, "volume": 1026520.0}, {"date": "2023-02-10", "close": 40.95, "volume": 1220949.0}, {"date": "2023-02-13", "close": 41.67, "volume": 1256884.0}, {"date": "2023-02-14", "close": 41.64, "volume": 823429.0}, {"date": "2023-02-15", "close": 43.11, "volume": 717878.0}, {"date": "2023-02-16", "close": 43.43, "volume": 703972.0}, {"date": "2023-02-17", "close": 41.66, "volume": 542211.0}, {"date": "2023-02-21", "close": 39.0, "volume": 1083069.0}, {"date": "2023-02-22", "close": 40.05, "volume": 1940556.0}, {"date": "2023-02-23", "close": 38.17, "volume": 2330535.0}, {"date": "2023-02-24", "close": 36.39, "volume": 1464450.0}, {"date": "2023-02-27", "close": 35.87, "volume": 849905.0}, {"date": "2023-02-28", "close": 35.86, "volume": 1112211.0}, {"date": "2023-03-01", "close": 36.71, "volume": 906712.0}, {"date": "2023-03-02", "close": 39.32, "volume": 1110485.0}, {"date": "2023-03-03", "close": 41.61, "volume": 1240509.0}, {"date": "2023-03-06", "close": 42.67, "volume": 2390174.0}, {"date": "2023-03-07", "close": 41.95, "volume": 1231229.0}, {"date": "2023-03-08", "close": 40.89, "volume": 1061799.0}, {"date": "2023-03-09", "close": 39.41, "volume": 1473439.0}, {"date": "2023-03-10", "close": 37.63, "volume": 1282342.0}, {"date": "2023-03-13", "close": 39.92, "volume": 1254905.0}, {"date": "2023-03-14", "close": 42.53, "volume": 1439269.0}, {"date": "2023-03-15", "close": 42.14, "volume": 1172891.0}, {"date": "2023-03-16", "close": 41.42, "volume": 1010665.0}, {"date": "2023-03-17", "close": 41.14, "volume": 13209290.0}, {"date": "2023-03-20", "close": 41.61, "volume": 940211.0}, {"date": "2023-03-21", "close": 43.71, "volume": 1451724.0}, {"date": "2023-03-22", "close": 41.46, "volume": 848457.0}, {"date": "2023-03-23", "close": 41.73, "volume": 668502.0}, {"date": "2023-03-24", "close": 42.11, "volume": 428276.0}, {"date": "2023-03-27", "close": 40.42, "volume": 1298379.0}, {"date": "2023-03-28", "close": 40.24, "volume": 648923.0}, {"date": "2023-03-29", "close": 38.76, "volume": 1251573.0}, {"date": "2023-03-30", "close": 39.93, "volume": 749672.0}, {"date": "2023-03-31", "close": 40.61, "volume": 877675.0}, {"date": "2023-04-03", "close": 39.42, "volume": 970694.0}, {"date": "2023-04-04", "close": 40.78, "volume": 600108.0}, {"date": "2023-04-05", "close": 41.12, "volume": 553500.0}, {"date": "2023-04-06", "close": 41.45, "volume": 565070.0}, {"date": "2023-04-10", "close": 40.95, "volume": 842939.0}, {"date": "2023-04-11", "close": 42.46, "volume": 978279.0}, {"date": "2023-04-12", "close": 41.56, "volume": 483736.0}, {"date": "2023-04-13", "close": 41.6, "volume": 465316.0}, {"date": "2023-04-14", "close": 41.49, "volume": 481560.0}, {"date": "2023-04-17", "close": 41.76, "volume": 467527.0}, {"date": "2023-04-18", "close": 39.73, "volume": 825579.0}, {"date": "2023-04-19", "close": 41.22, "volume": 928707.0}, {"date": "2023-04-20", "close": 39.02, "volume": 661326.0}, {"date": "2023-04-21", "close": 37.48, "volume": 3481768.0}, {"date": "2023-04-24", "close": 36.87, "volume": 2394051.0}, {"date": "2023-04-25", "close": 36.33, "volume": 1320000.0}, {"date": "2023-04-26", "close": 37.5, "volume": 848319.0}, {"date": "2023-04-27", "close": 37.5, "volume": 765390.0}, {"date": "2023-04-28", "close": 39.58, "volume": 1149444.0}, {"date": "2023-05-01", "close": 39.97, "volume": 943204.0}, {"date": "2023-05-02", "close": 38.62, "volume": 869070.0}, {"date": "2023-05-03", "close": 39.95, "volume": 1217394.0}, {"date": "2023-05-04", "close": 37.51, "volume": 2273452.0}, {"date": "2023-05-05", "close": 35.06, "volume": 2244510.0}, {"date": "2023-05-08", "close": 33.44, "volume": 1261221.0}, {"date": "2023-05-09", "close": 32.72, "volume": 1090738.0}, {"date": "2023-05-10", "close": 33.31, "volume": 1361377.0}, {"date": "2023-05-11", "close": 32.26, "volume": 1946417.0}, {"date": "2023-05-12", "close": 32.96, "volume": 1213566.0}, {"date": "2023-05-15", "close": 32.13, "volume": 1416559.0}, {"date": "2023-05-16", "close": 29.64, "volume": 1526890.0}, {"date": "2023-05-17", "close": 30.41, "volume": 1372530.0}, {"date": "2023-05-18", "close": 29.62, "volume": 1111181.0}, {"date": "2023-05-19", "close": 28.12, "volume": 1205110.0}, {"date": "2023-05-22", "close": 29.64, "volume": 1740487.0}, {"date": "2023-05-23", "close": 29.4, "volume": 1185246.0}, {"date": "2023-05-24", "close": 28.18, "volume": 654612.0}, {"date": "2023-05-25", "close": 26.29, "volume": 1234394.0}, {"date": "2023-05-26", "close": 26.57, "volume": 1025163.0}, {"date": "2023-05-30", "close": 26.59, "volume": 915883.0}, {"date": "2023-05-31", "close": 25.99, "volume": 1132273.0}, {"date": "2023-06-01", "close": 24.56, "volume": 2615662.0}, {"date": "2023-06-02", "close": 24.77, "volume": 1420154.0}, {"date": "2023-06-05", "close": 24.25, "volume": 1222124.0}, {"date": "2023-06-06", "close": 24.44, "volume": 1336864.0}, {"date": "2023-06-07", "close": 24.81, "volume": 1000937.0}, {"date": "2023-06-08", "close": 24.18, "volume": 1000746.0}, {"date": "2023-06-09", "close": 24.74, "volume": 993118.0}, {"date": "2023-06-12", "close": 25.89, "volume": 1583119.0}, {"date": "2023-06-13", "close": 26.1, "volume": 926076.0}, {"date": "2023-06-14", "close": 26.48, "volume": 1483415.0}, {"date": "2023-06-15", "close": 27.21, "volume": 706547.0}, {"date": "2023-06-16", "close": 27.1, "volume": 1783277.0}, {"date": "2023-06-20", "close": 27.14, "volume": 939128.0}, {"date": "2023-06-21", "close": 26.91, "volume": 1065238.0}, {"date": "2023-06-22", "close": 26.38, "volume": 773736.0}, {"date": "2023-06-23", "close": 25.01, "volume": 2246576.0}, {"date": "2023-06-26", "close": 25.98, "volume": 1434061.0}, {"date": "2023-06-27", "close": 26.24, "volume": 943162.0}, {"date": "2023-06-28", "close": 26.17, "volume": 889620.0}, {"date": "2023-06-29", "close": 25.54, "volume": 729748.0}, {"date": "2023-06-30", "close": 24.54, "volume": 1816078.0}, {"date": "2023-07-03", "close": 24.66, "volume": 641812.0}, {"date": "2023-07-05", "close": 24.45, "volume": 892170.0}, {"date": "2023-07-06", "close": 23.95, "volume": 765639.0}, {"date": "2023-07-07", "close": 24.36, "volume": 730232.0}, {"date": "2023-07-10", "close": 24.93, "volume": 468317.0}, {"date": "2023-07-11", "close": 27.15, "volume": 4326527.0}, {"date": "2023-07-12", "close": 29.44, "volume": 2686447.0}, {"date": "2023-07-13", "close": 29.59, "volume": 2234048.0}, {"date": "2023-07-14", "close": 30.13, "volume": 1350900.0}, {"date": "2023-07-17", "close": 30.58, "volume": 1322720.0}, {"date": "2023-07-18", "close": 31.82, "volume": 1372129.0}, {"date": "2023-07-19", "close": 31.59, "volume": 1044837.0}, {"date": "2023-07-20", "close": 30.44, "volume": 1314692.0}, {"date": "2023-07-21", "close": 33.06, "volume": 2278866.0}, {"date": "2023-07-24", "close": 33.75, "volume": 1497451.0}, {"date": "2023-07-25", "close": 33.49, "volume": 810400.0}, {"date": "2023-07-26", "close": 36.22, "volume": 1419194.0}, {"date": "2023-07-27", "close": 34.58, "volume": 1048863.0}, {"date": "2023-07-28", "close": 35.67, "volume": 1069773.0}, {"date": "2023-07-31", "close": 34.92, "volume": 914374.0}, {"date": "2023-08-01", "close": 32.25, "volume": 1309789.0}, {"date": "2023-08-02", "close": 32.5, "volume": 1805771.0}, {"date": "2023-08-03", "close": 31.99, "volume": 1999641.0}, {"date": "2023-08-04", "close": 33.41, "volume": 4363513.0}, {"date": "2023-08-07", "close": 30.12, "volume": 2503081.0}, {"date": "2023-08-08", "close": 28.13, "volume": 2630046.0}, {"date": "2023-08-09", "close": 28.62, "volume": 1506042.0}, {"date": "2023-08-10", "close": 29.31, "volume": 963780.0}, {"date": "2023-08-11", "close": 28.44, "volume": 1009699.0}, {"date": "2023-08-14", "close": 28.85, "volume": 672236.0}, {"date": "2023-08-15", "close": 28.88, "volume": 905854.0}, {"date": "2023-08-16", "close": 27.87, "volume": 1025472.0}, {"date": "2023-08-17", "close": 28.78, "volume": 1297962.0}, {"date": "2023-08-18", "close": 29.17, "volume": 1172698.0}, {"date": "2023-08-21", "close": 27.79, "volume": 1475029.0}, {"date": "2023-08-22", "close": 28.33, "volume": 865947.0}, {"date": "2023-08-23", "close": 28.24, "volume": 543821.0}, {"date": "2023-08-24", "close": 27.21, "volume": 815631.0}, {"date": "2023-08-25", "close": 27.06, "volume": 945207.0}, {"date": "2023-08-28", "close": 26.29, "volume": 781914.0}, {"date": "2023-08-29", "close": 27.47, "volume": 1445538.0}, {"date": "2023-08-30", "close": 28.51, "volume": 1110483.0}, {"date": "2023-08-31", "close": 27.36, "volume": 808213.0}, {"date": "2023-09-01", "close": 27.85, "volume": 694645.0}, {"date": "2023-09-05", "close": 27.25, "volume": 839241.0}, {"date": "2023-09-06", "close": 28.15, "volume": 1496840.0}, {"date": "2023-09-07", "close": 25.49, "volume": 3789885.0}, {"date": "2023-09-08", "close": 23.49, "volume": 2169750.0}, {"date": "2023-09-11", "close": 23.61, "volume": 1763099.0}, {"date": "2023-09-12", "close": 23.26, "volume": 1736506.0}, {"date": "2023-09-13", "close": 23.78, "volume": 1066590.0}, {"date": "2023-09-14", "close": 22.75, "volume": 1564795.0}, {"date": "2023-09-15", "close": 21.75, "volume": 2628464.0}, {"date": "2023-09-18", "close": 22.14, "volume": 1345541.0}, {"date": "2023-09-19", "close": 22.03, "volume": 1314171.0}, {"date": "2023-09-20", "close": 22.77, "volume": 1020699.0}, {"date": "2023-09-21", "close": 21.24, "volume": 801222.0}, {"date": "2023-09-22", "close": 20.59, "volume": 738803.0}, {"date": "2023-09-25", "close": 19.33, "volume": 1460736.0}, {"date": "2023-09-26", "close": 20.99, "volume": 1599891.0}, {"date": "2023-09-27", "close": 20.81, "volume": 1050584.0}, {"date": "2023-09-28", "close": 20.83, "volume": 1277400.0}, {"date": "2023-09-29", "close": 20.77, "volume": 1090277.0}, {"date": "2023-10-02", "close": 21.99, "volume": 1570282.0}, {"date": "2023-10-03", "close": 21.0, "volume": 1439156.0}, {"date": "2023-10-04", "close": 20.35, "volume": 1078298.0}, {"date": "2023-10-05", "close": 19.5, "volume": 1570242.0}, {"date": "2023-10-06", "close": 19.19, "volume": 1209544.0}, {"date": "2023-10-09", "close": 18.27, "volume": 1462729.0}, {"date": "2023-10-10", "close": 19.48, "volume": 1337921.0}, {"date": "2023-10-11", "close": 17.88, "volume": 2204773.0}, {"date": "2023-10-12", "close": 16.55, "volume": 1476026.0}, {"date": "2023-10-13", "close": 17.54, "volume": 2875911.0}, {"date": "2023-10-16", "close": 17.66, "volume": 1728749.0}, {"date": "2023-10-17", "close": 18.63, "volume": 1668499.0}, {"date": "2023-10-18", "close": 19.15, "volume": 1583033.0}, {"date": "2023-10-19", "close": 19.51, "volume": 1327153.0}, {"date": "2023-10-20", "close": 19.32, "volume": 1283382.0}, {"date": "2023-10-23", "close": 19.21, "volume": 885238.0}, {"date": "2023-10-24", "close": 19.08, "volume": 1065346.0}, {"date": "2023-10-25", "close": 18.48, "volume": 3018739.0}, {"date": "2023-10-26", "close": 17.98, "volume": 1713306.0}, {"date": "2023-10-27", "close": 17.99, "volume": 2202507.0}, {"date": "2023-10-30", "close": 17.26, "volume": 1649667.0}, {"date": "2023-10-31", "close": 17.3, "volume": 1694227.0}, {"date": "2023-11-01", "close": 17.75, "volume": 2008880.0}, {"date": "2023-11-02", "close": 15.2, "volume": 5414858.0}, {"date": "2023-11-03", "close": 15.75, "volume": 3408773.0}, {"date": "2023-11-06", "close": 15.31, "volume": 3041610.0}, {"date": "2023-11-07", "close": 16.26, "volume": 2129479.0}, {"date": "2023-11-08", "close": 15.52, "volume": 1676091.0}, {"date": "2023-11-09", "close": 14.66, "volume": 1176719.0}, {"date": "2023-11-10", "close": 14.28, "volume": 1681171.0}, {"date": "2023-11-13", "close": 14.98, "volume": 2050461.0}, {"date": "2023-11-14", "close": 17.82, "volume": 3492647.0}, {"date": "2023-11-15", "close": 18.205, "volume": 1681387.0}, {"date": "2023-11-16", "close": 18.4, "volume": 1694585.0}, {"date": "2023-11-17", "close": 17.79, "volume": 1167027.0}, {"date": "2023-11-20", "close": 18.42, "volume": 858920.0}, {"date": "2023-11-21", "close": 18.41, "volume": 923799.0}, {"date": "2023-11-22", "close": 19.04, "volume": 977209.0}, {"date": "2023-11-24", "close": 19.05, "volume": 614204.0}, {"date": "2023-11-27", "close": 19.47, "volume": 1446831.0}, {"date": "2023-11-28", "close": 19.11, "volume": 899034.0}, {"date": "2023-11-29", "close": 19.82, "volume": 1608693.0}, {"date": "2023-11-30", "close": 20.24, "volume": 1455206.0}, {"date": "2023-12-01", "close": 21.19, "volume": 1415933.0}, {"date": "2023-12-04", "close": 21.22, "volume": 1171900.0}, {"date": "2023-12-05", "close": 21.16, "volume": 1337606.0}, {"date": "2023-12-06", "close": 22.23, "volume": 1576653.0}, {"date": "2023-12-07", "close": 24.01, "volume": 2138498.0}, {"date": "2023-12-08", "close": 24.01, "volume": 2068552.0}, {"date": "2023-12-11", "close": 23.77, "volume": 1527114.0}, {"date": "2023-12-12", "close": 23.7, "volume": 943502.0}, {"date": "2023-12-13", "close": 25.41, "volume": 1806545.0}, {"date": "2023-12-14", "close": 27.15, "volume": 3408204.0}, {"date": "2023-12-15", "close": 28.63, "volume": 3528603.0}, {"date": "2023-12-18", "close": 28.25, "volume": 1448342.0}, {"date": "2023-12-19", "close": 28.73, "volume": 1641716.0}, {"date": "2023-12-20", "close": 27.55, "volume": 956684.0}, {"date": "2023-12-21", "close": 29.36, "volume": 1018259.0}, {"date": "2023-12-22", "close": 29.49, "volume": 1625975.0}, {"date": "2023-12-26", "close": 31.03, "volume": 1203720.0}, {"date": "2023-12-27", "close": 30.92, "volume": 858649.0}, {"date": "2023-12-28", "close": 30.74, "volume": 675924.0}, {"date": "2023-12-29", "close": 29.58, "volume": 789952.0}, {"date": "2024-01-02", "close": 28.33, "volume": 2541342.0}, {"date": "2024-01-03", "close": 27.21, "volume": 1552561.0}, {"date": "2024-01-04", "close": 27.66, "volume": 1492027.0}, {"date": "2024-01-05", "close": 27.8, "volume": 895884.0}, {"date": "2024-01-08", "close": 28.3, "volume": 1809798.0}, {"date": "2024-01-09", "close": 28.11, "volume": 1971547.0}, {"date": "2024-01-10", "close": 27.06, "volume": 1631893.0}, {"date": "2024-01-11", "close": 26.44, "volume": 1206175.0}, {"date": "2024-01-12", "close": 25.66, "volume": 1220025.0}, {"date": "2024-01-16", "close": 25.51, "volume": 1099407.0}, {"date": "2024-01-17", "close": 24.11, "volume": 1537816.0}, {"date": "2024-01-18", "close": 24.91, "volume": 3065272.0}, {"date": "2024-01-19", "close": 24.75, "volume": 2947073.0}, {"date": "2024-01-22", "close": 24.28, "volume": 1866218.0}, {"date": "2024-01-23", "close": 22.7, "volume": 2016705.0}, {"date": "2024-01-24", "close": 23.14, "volume": 1420018.0}, {"date": "2024-01-25", "close": 22.99, "volume": 821551.0}, {"date": "2024-01-26", "close": 22.91, "volume": 1047916.0}, {"date": "2024-01-29", "close": 23.37, "volume": 1012247.0}, {"date": "2024-01-30", "close": 22.09, "volume": 872134.0}, {"date": "2024-01-31", "close": 22.8, "volume": 1318526.0}, {"date": "2024-02-01", "close": 23.68, "volume": 739425.0}, {"date": "2024-02-02", "close": 23.22, "volume": 879351.0}, {"date": "2024-02-05", "close": 22.9, "volume": 773482.0}, {"date": "2024-02-06", "close": 24.17, "volume": 1125102.0}, {"date": "2024-02-07", "close": 23.36, "volume": 946660.0}, {"date": "2024-02-08", "close": 23.17, "volume": 630029.0}, {"date": "2024-02-09", "close": 23.3, "volume": 879708.0}, {"date": "2024-02-12", "close": 23.99, "volume": 882287.0}, {"date": "2024-02-13", "close": 24.55, "volume": 1866364.0}, {"date": "2024-02-14", "close": 24.55, "volume": 1087009.0}, {"date": "2024-02-15", "close": 24.29, "volume": 1812151.0}, {"date": "2024-02-16", "close": 24.42, "volume": 1295621.0}, {"date": "2024-02-20", "close": 23.56, "volume": 1545486.0}, {"date": "2024-02-21", "close": 22.55, "volume": 2507977.0}, {"date": "2024-02-22", "close": 25.0, "volume": 3559761.0}, {"date": "2024-02-23", "close": 29.13, "volume": 4138668.0}, {"date": "2024-02-26", "close": 28.86, "volume": 4230736.0}, {"date": "2024-02-27", "close": 27.34, "volume": 1631038.0}, {"date": "2024-02-28", "close": 26.58, "volume": 1905683.0}, {"date": "2024-02-29", "close": 26.63, "volume": 1503690.0}, {"date": "2024-03-01", "close": 27.58, "volume": 937436.0}, {"date": "2024-03-04", "close": 31.14, "volume": 1996388.0}, {"date": "2024-03-05", "close": 27.105, "volume": 6489282.0}, {"date": "2024-03-06", "close": 27.07, "volume": 6684179.0}, {"date": "2024-03-07", "close": 29.67, "volume": 3915377.0}, {"date": "2024-03-08", "close": 30.7, "volume": 3069579.0}, {"date": "2024-03-11", "close": 29.54, "volume": 2504199.0}, {"date": "2024-03-12", "close": 29.91, "volume": 1282050.0}, {"date": "2024-03-13", "close": 28.63, "volume": 1225662.0}, {"date": "2024-03-14", "close": 28.0, "volume": 1506140.0}, {"date": "2024-03-15", "close": 28.62, "volume": 1239010.0}, {"date": "2024-03-18", "close": 31.12, "volume": 1823172.0}, {"date": "2024-03-19", "close": 30.8, "volume": 2008868.0}, {"date": "2024-03-20", "close": 32.46, "volume": 2476627.0}, {"date": "2024-03-21", "close": 31.86, "volume": 1757736.0}, {"date": "2024-03-22", "close": 30.26, "volume": 943776.0}, {"date": "2024-03-25", "close": 30.1, "volume": 1292883.0}, {"date": "2024-03-26", "close": 33.69, "volume": 2669482.0}, {"date": "2024-03-27", "close": 35.3, "volume": 2204784.0}, {"date": "2024-03-28", "close": 35.41, "volume": 1809821.0}, {"date": "2024-04-01", "close": 33.85, "volume": 1177382.0}, {"date": "2024-04-02", "close": 33.5, "volume": 1783124.0}, {"date": "2024-04-03", "close": 34.26, "volume": 1254359.0}, {"date": "2024-04-04", "close": 33.17, "volume": 1586336.0}, {"date": "2024-04-05", "close": 33.66, "volume": 812325.0}, {"date": "2024-04-08", "close": 33.55, "volume": 924904.0}, {"date": "2024-04-09", "close": 34.89, "volume": 922740.0}, {"date": "2024-04-10", "close": 34.57, "volume": 1292400.0}, {"date": "2024-04-11", "close": 33.87, "volume": 657894.0}, {"date": "2024-04-12", "close": 33.5, "volume": 1029912.0}, {"date": "2024-04-15", "close": 31.86, "volume": 1111877.0}, {"date": "2024-04-16", "close": 32.96, "volume": 1634081.0}, {"date": "2024-04-17", "close": 31.75, "volume": 1053076.0}, {"date": "2024-04-18", "close": 30.93, "volume": 1095326.0}, {"date": "2024-04-19", "close": 30.43, "volume": 985656.0}, {"date": "2024-04-22", "close": 31.73, "volume": 1230371.0}, {"date": "2024-04-23", "close": 34.97, "volume": 2430016.0}, {"date": "2024-04-24", "close": 35.12, "volume": 997542.0}, {"date": "2024-04-25", "close": 35.56, "volume": 1568049.0}, {"date": "2024-04-26", "close": 35.24, "volume": 783779.0}, {"date": "2024-04-29", "close": 37.05, "volume": 1506999.0}, {"date": "2024-04-30", "close": 36.69, "volume": 1464993.0}, {"date": "2024-05-01", "close": 36.2, "volume": 1623711.0}, {"date": "2024-05-02", "close": 36.56, "volume": 2473500.0}, {"date": "2024-05-03", "close": 44.72, "volume": 5986916.0}, {"date": "2024-05-06", "close": 43.5, "volume": 1498370.0}, {"date": "2024-05-07", "close": 44.0, "volume": 1521207.0}, {"date": "2024-05-08", "close": 42.15, "volume": 1771921.0}, {"date": "2024-05-09", "close": 44.05, "volume": 1285559.0}, {"date": "2024-05-10", "close": 44.36, "volume": 1908104.0}, {"date": "2024-05-13", "close": 43.93, "volume": 1102085.0}, {"date": "2024-05-14", "close": 44.07, "volume": 1013439.0}, {"date": "2024-05-15", "close": 47.37, "volume": 1440831.0}, {"date": "2024-05-16", "close": 46.93, "volume": 1419155.0}, {"date": "2024-05-17", "close": 47.3, "volume": 1123194.0}, {"date": "2024-05-20", "close": 47.23, "volume": 1234529.0}, {"date": "2024-05-21", "close": 49.32, "volume": 4899236.0}, {"date": "2024-05-22", "close": 51.39, "volume": 2053182.0}, {"date": "2024-05-23", "close": 49.68, "volume": 1536843.0}, {"date": "2024-05-24", "close": 51.73, "volume": 1037730.0}, {"date": "2024-05-28", "close": 52.9, "volume": 1125972.0}, {"date": "2024-05-29", "close": 51.75, "volume": 897077.0}, {"date": "2024-05-30", "close": 53.43, "volume": 1520380.0}, {"date": "2024-05-31", "close": 51.23, "volume": 1425696.0}, {"date": "2024-06-03", "close": 51.98, "volume": 958179.0}, {"date": "2024-06-04", "close": 51.19, "volume": 1114198.0}, {"date": "2024-06-05", "close": 52.04, "volume": 869512.0}, {"date": "2024-06-06", "close": 49.57, "volume": 1484725.0}, {"date": "2024-06-07", "close": 48.85, "volume": 1052572.0}, {"date": "2024-06-10", "close": 48.5, "volume": 2059292.0}, {"date": "2024-06-11", "close": 48.39, "volume": 1053599.0}, {"date": "2024-06-12", "close": 47.35, "volume": 799673.0}, {"date": "2024-06-13", "close": 45.45, "volume": 1342586.0}, {"date": "2024-06-14", "close": 45.33, "volume": 1107226.0}, {"date": "2024-06-17", "close": 43.0, "volume": 1041170.0}, {"date": "2024-06-18", "close": 42.83, "volume": 922358.0}, {"date": "2024-06-20", "close": 42.57, "volume": 1248973.0}, {"date": "2024-06-21", "close": 42.84, "volume": 1768554.0}, {"date": "2024-06-24", "close": 39.98, "volume": 2807098.0}, {"date": "2024-06-25", "close": 40.15, "volume": 1404061.0}, {"date": "2024-06-26", "close": 40.64, "volume": 938687.0}, {"date": "2024-06-27", "close": 40.43, "volume": 1554436.0}, {"date": "2024-06-28", "close": 40.29, "volume": 9715617.0}, {"date": "2024-07-01", "close": 39.45, "volume": 1500848.0}, {"date": "2024-07-02", "close": 39.15, "volume": 1285526.0}, {"date": "2024-07-03", "close": 39.82, "volume": 1086196.0}, {"date": "2024-07-05", "close": 40.42, "volume": 726740.0}, {"date": "2024-07-08", "close": 42.14, "volume": 1675313.0}, {"date": "2024-07-09", "close": 42.98, "volume": 1146740.0}, {"date": "2024-07-10", "close": 44.31, "volume": 1385160.0}, {"date": "2024-07-11", "close": 45.24, "volume": 1283189.0}, {"date": "2024-07-12", "close": 46.07, "volume": 1041715.0}, {"date": "2024-07-15", "close": 47.3, "volume": 1151814.0}, {"date": "2024-07-16", "close": 46.99, "volume": 1284192.0}, {"date": "2024-07-17", "close": 45.63, "volume": 1250534.0}, {"date": "2024-07-18", "close": 42.62, "volume": 1008430.0}, {"date": "2024-07-19", "close": 43.66, "volume": 1021000.0}, {"date": "2024-07-22", "close": 43.23, "volume": 1098087.0}, {"date": "2024-07-23", "close": 43.97, "volume": 735574.0}, {"date": "2024-07-24", "close": 42.57, "volume": 730691.0}, {"date": "2024-07-25", "close": 40.65, "volume": 1233239.0}, {"date": "2024-07-26", "close": 40.05, "volume": 4859906.0}, {"date": "2024-07-29", "close": 37.22, "volume": 3380383.0}, {"date": "2024-07-30", "close": 36.37, "volume": 2533395.0}, {"date": "2024-07-31", "close": 36.98, "volume": 1729705.0}, {"date": "2024-08-01", "close": 35.21, "volume": 2993688.0}, {"date": "2024-08-02", "close": 41.67, "volume": 4630574.0}, {"date": "2024-08-05", "close": 40.79, "volume": 2104770.0}, {"date": "2024-08-06", "close": 43.39, "volume": 1446489.0}, {"date": "2024-08-07", "close": 37.04, "volume": 4093334.0}, {"date": "2024-08-08", "close": 36.88, "volume": 1914220.0}, {"date": "2024-08-09", "close": 37.5, "volume": 1752433.0}, {"date": "2024-08-12", "close": 39.37, "volume": 1034175.0}, {"date": "2024-08-13", "close": 41.6, "volume": 1433628.0}, {"date": "2024-08-14", "close": 41.71, "volume": 696091.0}, {"date": "2024-08-15", "close": 43.82, "volume": 1305557.0}, {"date": "2024-08-16", "close": 44.7, "volume": 832812.0}, {"date": "2024-08-19", "close": 45.71, "volume": 1116771.0}, {"date": "2024-08-20", "close": 41.93, "volume": 2146182.0}, {"date": "2024-08-21", "close": 42.74, "volume": 1101727.0}, {"date": "2024-08-22", "close": 42.49, "volume": 703420.0}, {"date": "2024-08-23", "close": 44.6, "volume": 882661.0}, {"date": "2024-08-26", "close": 44.3, "volume": 813143.0}, {"date": "2024-08-27", "close": 45.57, "volume": 875429.0}, {"date": "2024-08-28", "close": 44.38, "volume": 844603.0}, {"date": "2024-08-29", "close": 44.2, "volume": 793772.0}, {"date": "2024-08-30", "close": 43.5, "volume": 1006827.0}, {"date": "2024-09-03", "close": 41.77, "volume": 1077864.0}, {"date": "2024-09-04", "close": 41.12, "volume": 741807.0}, {"date": "2024-09-05", "close": 42.76, "volume": 971614.0}, {"date": "2024-09-06", "close": 42.4, "volume": 1101390.0}, {"date": "2024-09-09", "close": 42.24, "volume": 824538.0}, {"date": "2024-09-10", "close": 41.0, "volume": 878546.0}, {"date": "2024-09-11", "close": 42.73, "volume": 1134898.0}, {"date": "2024-09-12", "close": 43.76, "volume": 1205219.0}, {"date": "2024-09-13", "close": 43.97, "volume": 994806.0}, {"date": "2024-09-16", "close": 42.7, "volume": 965038.0}, {"date": "2024-09-17", "close": 43.06, "volume": 944324.0}, {"date": "2024-09-18", "close": 42.64, "volume": 792181.0}, {"date": "2024-09-19", "close": 44.45, "volume": 939629.0}, {"date": "2024-09-20", "close": 44.63, "volume": 1851397.0}, {"date": "2024-09-23", "close": 45.42, "volume": 1652320.0}, {"date": "2024-09-24", "close": 45.44, "volume": 807074.0}, {"date": "2024-09-25", "close": 44.64, "volume": 2428800.0}, {"date": "2024-09-26", "close": 44.08, "volume": 1431865.0}, {"date": "2024-09-27", "close": 42.45, "volume": 1354724.0}, {"date": "2024-09-30", "close": 42.41, "volume": 1190889.0}, {"date": "2024-10-01", "close": 41.07, "volume": 1608642.0}, {"date": "2024-10-02", "close": 41.17, "volume": 967267.0}, {"date": "2024-10-03", "close": 40.46, "volume": 658860.0}, {"date": "2024-10-04", "close": 41.78, "volume": 906403.0}, {"date": "2024-10-07", "close": 41.78, "volume": 701217.0}, {"date": "2024-10-08", "close": 39.87, "volume": 809508.0}, {"date": "2024-10-09", "close": 39.12, "volume": 804067.0}, {"date": "2024-10-10", "close": 36.14, "volume": 3382297.0}, {"date": "2024-10-11", "close": 37.07, "volume": 1624443.0}, {"date": "2024-10-14", "close": 37.36, "volume": 1185116.0}, {"date": "2024-10-15", "close": 37.61, "volume": 880043.0}, {"date": "2024-10-16", "close": 37.5, "volume": 739996.0}, {"date": "2024-10-17", "close": 34.81, "volume": 1817732.0}, {"date": "2024-10-18", "close": 35.34, "volume": 1245473.0}, {"date": "2024-10-21", "close": 34.11, "volume": 1204228.0}, {"date": "2024-10-22", "close": 33.54, "volume": 908479.0}, {"date": "2024-10-23", "close": 32.15, "volume": 2343128.0}, {"date": "2024-10-24", "close": 31.76, "volume": 967761.0}, {"date": "2024-10-25", "close": 31.35, "volume": 1075433.0}, {"date": "2024-10-28", "close": 32.75, "volume": 1554369.0}, {"date": "2024-10-29", "close": 32.93, "volume": 1272944.0}, {"date": "2024-10-30", "close": 32.36, "volume": 782429.0}, {"date": "2024-10-31", "close": 31.37, "volume": 760502.0}, {"date": "2024-11-01", "close": 31.91, "volume": 906252.0}, {"date": "2024-11-04", "close": 32.85, "volume": 1415199.0}, {"date": "2024-11-05", "close": 33.11, "volume": 1040983.0}, {"date": "2024-11-06", "close": 34.24, "volume": 3166442.0}, {"date": "2024-11-07", "close": 33.32, "volume": 3585273.0}, {"date": "2024-11-08", "close": 30.6, "volume": 3315425.0}, {"date": "2024-11-11", "close": 31.37, "volume": 1938742.0}, {"date": "2024-11-12", "close": 31.1, "volume": 1311466.0}, {"date": "2024-11-13", "close": 29.67, "volume": 1429755.0}, {"date": "2024-11-14", "close": 28.59, "volume": 2158536.0}, {"date": "2024-11-15", "close": 27.34, "volume": 1684069.0}, {"date": "2024-11-18", "close": 28.76, "volume": 1437982.0}, {"date": "2024-11-19", "close": 27.87, "volume": 1349754.0}, {"date": "2024-11-20", "close": 30.15, "volume": 2057374.0}, {"date": "2024-11-21", "close": 30.74, "volume": 1881542.0}, {"date": "2024-11-22", "close": 30.81, "volume": 1228055.0}, {"date": "2024-11-25", "close": 30.42, "volume": 1325033.0}, {"date": "2024-11-26", "close": 30.04, "volume": 1311517.0}, {"date": "2024-11-27", "close": 31.22, "volume": 824549.0}, {"date": "2024-11-29", "close": 30.63, "volume": 446552.0}, {"date": "2024-12-02", "close": 32.51, "volume": 1589418.0}, {"date": "2024-12-03", "close": 33.37, "volume": 1325336.0}, {"date": "2024-12-04", "close": 32.28, "volume": 1296106.0}, {"date": "2024-12-05", "close": 30.27, "volume": 877482.0}, {"date": "2024-12-06", "close": 30.11, "volume": 923566.0}, {"date": "2024-12-09", "close": 32.1, "volume": 1608773.0}, {"date": "2024-12-10", "close": 33.81, "volume": 1354537.0}, {"date": "2024-12-11", "close": 34.52, "volume": 1504260.0}, {"date": "2024-12-12", "close": 34.31, "volume": 1045870.0}, {"date": "2024-12-13", "close": 32.66, "volume": 1451813.0}, {"date": "2024-12-16", "close": 33.58, "volume": 1250036.0}, {"date": "2024-12-17", "close": 34.23, "volume": 987660.0}, {"date": "2024-12-18", "close": 33.0, "volume": 1133119.0}, {"date": "2024-12-19", "close": 33.27, "volume": 877808.0}, {"date": "2024-12-20", "close": 35.91, "volume": 4334906.0}, {"date": "2024-12-23", "close": 36.61, "volume": 975518.0}, {"date": "2024-12-24", "close": 37.0, "volume": 540922.0}, {"date": "2024-12-26", "close": 37.37, "volume": 690580.0}, {"date": "2024-12-27", "close": 36.88, "volume": 642749.0}, {"date": "2024-12-30", "close": 36.87, "volume": 740758.0}, {"date": "2024-12-31", "close": 36.02, "volume": 977176.0}, {"date": "2025-01-02", "close": 35.84, "volume": 1229484.0}, {"date": "2025-01-03", "close": 36.83, "volume": 596635.0}, {"date": "2025-01-06", "close": 37.355, "volume": 1311561.0}, {"date": "2025-01-07", "close": 37.05, "volume": 577871.0}, {"date": "2025-01-08", "close": 37.49, "volume": 936190.0}, {"date": "2025-01-10", "close": 36.0, "volume": 1144814.0}, {"date": "2025-01-13", "close": 36.21, "volume": 903590.0}, {"date": "2025-01-14", "close": 35.79, "volume": 608884.0}, {"date": "2025-01-15", "close": 35.95, "volume": 907328.0}, {"date": "2025-01-16", "close": 37.53, "volume": 1308997.0}, {"date": "2025-01-17", "close": 35.15, "volume": 1917785.0}, {"date": "2025-01-21", "close": 35.3, "volume": 1128635.0}, {"date": "2025-01-22", "close": 35.0, "volume": 936120.0}, {"date": "2025-01-23", "close": 35.49, "volume": 741494.0}, {"date": "2025-01-24", "close": 36.5, "volume": 1070358.0}, {"date": "2025-01-27", "close": 36.57, "volume": 796063.0}, {"date": "2025-01-28", "close": 36.4, "volume": 603575.0}, {"date": "2025-01-29", "close": 36.36, "volume": 764176.0}, {"date": "2025-01-30", "close": 37.01, "volume": 706736.0}, {"date": "2025-01-31", "close": 37.06, "volume": 614227.0}, {"date": "2025-02-03", "close": 36.4, "volume": 776088.0}, {"date": "2025-02-04", "close": 35.99, "volume": 700582.0}, {"date": "2025-02-05", "close": 36.69, "volume": 671922.0}, {"date": "2025-02-06", "close": 36.74, "volume": 771164.0}, {"date": "2025-02-07", "close": 36.1, "volume": 963089.0}, {"date": "2025-02-10", "close": 35.23, "volume": 1066714.0}, {"date": "2025-02-11", "close": 33.52, "volume": 966397.0}, {"date": "2025-02-12", "close": 32.91, "volume": 711056.0}, {"date": "2025-02-13", "close": 32.61, "volume": 1250759.0}, {"date": "2025-02-14", "close": 33.47, "volume": 1157899.0}, {"date": "2025-02-18", "close": 32.62, "volume": 1068967.0}, {"date": "2025-02-19", "close": 31.72, "volume": 921338.0}, {"date": "2025-02-20", "close": 32.12, "volume": 1141484.0}, {"date": "2025-02-21", "close": 31.0, "volume": 906169.0}, {"date": "2025-02-24", "close": 32.66, "volume": 1259367.0}, {"date": "2025-02-25", "close": 33.34, "volume": 2075280.0}, {"date": "2025-02-26", "close": 33.59, "volume": 1942086.0}, {"date": "2025-02-27", "close": 21.75, "volume": 12513740.0}, {"date": "2025-02-28", "close": 22.14, "volume": 3859713.0}, {"date": "2025-03-03", "close": 20.78, "volume": 3171541.0}, {"date": "2025-03-04", "close": 19.49, "volume": 4360800.0}, {"date": "2025-03-05", "close": 19.11, "volume": 2384738.0}, {"date": "2025-03-06", "close": 18.72, "volume": 1733776.0}, {"date": "2025-03-07", "close": 17.96, "volume": 2019700.0}, {"date": "2025-03-10", "close": 18.16, "volume": 2091350.0}, {"date": "2025-03-11", "close": 17.89, "volume": 3732679.0}, {"date": "2025-03-12", "close": 18.77, "volume": 1966956.0}, {"date": "2025-03-13", "close": 18.18, "volume": 1605371.0}, {"date": "2025-03-14", "close": 19.17, "volume": 1800424.0}, {"date": "2025-03-17", "close": 19.71, "volume": 1692592.0}, {"date": "2025-03-18", "close": 20.06, "volume": 1386821.0}, {"date": "2025-03-19", "close": 20.62, "volume": 1348858.0}, {"date": "2025-03-20", "close": 20.65, "volume": 910733.0}, {"date": "2025-03-21", "close": 20.29, "volume": 1365119.0}, {"date": "2025-03-24", "close": 20.62, "volume": 677518.0}, {"date": "2025-03-25", "close": 20.22, "volume": 1271843.0}, {"date": "2025-03-26", "close": 19.66, "volume": 976023.0}, {"date": "2025-03-27", "close": 19.81, "volume": 813664.0}, {"date": "2025-03-28", "close": 19.28, "volume": 934853.0}, {"date": "2025-03-31", "close": 19.16, "volume": 1079962.0}, {"date": "2025-04-01", "close": 18.73, "volume": 966047.0}, {"date": "2025-04-02", "close": 18.89, "volume": 957894.0}, {"date": "2025-04-03", "close": 17.66, "volume": 828004.0}, {"date": "2025-04-04", "close": 16.88, "volume": 2040881.0}, {"date": "2025-04-07", "close": 16.85, "volume": 2697553.0}, {"date": "2025-04-08", "close": 16.37, "volume": 2268613.0}, {"date": "2025-04-09", "close": 17.61, "volume": 3038152.0}, {"date": "2025-04-10", "close": 17.04, "volume": 2169864.0}, {"date": "2025-04-11", "close": 17.06, "volume": 1227088.0}, {"date": "2025-04-14", "close": 17.03, "volume": 2061129.0}, {"date": "2025-04-15", "close": 17.71, "volume": 1241624.0}, {"date": "2025-04-16", "close": 17.26, "volume": 1309072.0}, {"date": "2025-04-17", "close": 16.86, "volume": 1132393.0}, {"date": "2025-04-21", "close": 16.39, "volume": 1075070.0}, {"date": "2025-04-22", "close": 16.35, "volume": 1373488.0}, {"date": "2025-04-23", "close": 16.57, "volume": 1820185.0}, {"date": "2025-04-24", "close": 17.67, "volume": 1357140.0}, {"date": "2025-04-25", "close": 18.06, "volume": 1156755.0}, {"date": "2025-04-28", "close": 17.47, "volume": 1140893.0}, {"date": "2025-04-29", "close": 16.77, "volume": 1916842.0}, {"date": "2025-04-30", "close": 16.85, "volume": 1722741.0}, {"date": "2025-05-01", "close": 19.98, "volume": 4754880.0}, {"date": "2025-05-02", "close": 21.48, "volume": 1993045.0}, {"date": "2025-05-05", "close": 21.29, "volume": 1107135.0}, {"date": "2025-05-06", "close": 21.32, "volume": 2578506.0}, {"date": "2025-05-07", "close": 22.26, "volume": 1473406.0}, {"date": "2025-05-08", "close": 22.74, "volume": 1588388.0}, {"date": "2025-05-09", "close": 22.98, "volume": 1043068.0}, {"date": "2025-05-12", "close": 23.45, "volume": 2399900.0}, {"date": "2025-05-13", "close": 23.13, "volume": 1464168.0}, {"date": "2025-05-14", "close": 22.85, "volume": 1401350.0}, {"date": "2025-05-15", "close": 22.7, "volume": 1111547.0}, {"date": "2025-05-16", "close": 23.08, "volume": 1111898.0}, {"date": "2025-05-19", "close": 22.73, "volume": 998053.0}, {"date": "2025-05-20", "close": 23.52, "volume": 1911248.0}, {"date": "2025-05-21", "close": 21.65, "volume": 1352302.0}, {"date": "2025-05-22", "close": 20.64, "volume": 1502899.0}, {"date": "2025-05-23", "close": 20.72, "volume": 945484.0}, {"date": "2025-05-27", "close": 21.48, "volume": 1448510.0}, {"date": "2025-05-28", "close": 21.15, "volume": 1296817.0}, {"date": "2025-05-29", "close": 21.28, "volume": 1684352.0}, {"date": "2025-05-30", "close": 19.82, "volume": 1585725.0}, {"date": "2025-06-02", "close": 20.22, "volume": 2021242.0}, {"date": "2025-06-03", "close": 20.63, "volume": 1569580.0}, {"date": "2025-06-04", "close": 20.18, "volume": 1327514.0}, {"date": "2025-06-05", "close": 20.66, "volume": 1101451.0}, {"date": "2025-06-06", "close": 20.78, "volume": 1005781.0}, {"date": "2025-06-09", "close": 20.23, "volume": 1231361.0}, {"date": "2025-06-10", "close": 22.44, "volume": 2300897.0}, {"date": "2025-06-11", "close": 21.55, "volume": 1577764.0}, {"date": "2025-06-12", "close": 20.92, "volume": 1089293.0}, {"date": "2025-06-13", "close": 20.76, "volume": 1123964.0}, {"date": "2025-06-16", "close": 20.04, "volume": 1143261.0}, {"date": "2025-06-17", "close": 20.07, "volume": 1178574.0}, {"date": "2025-06-18", "close": 20.405, "volume": 845491.0}, {"date": "2025-06-20", "close": 20.22, "volume": 1120610.0}, {"date": "2025-06-23", "close": 20.22, "volume": 1328917.0}, {"date": "2025-06-24", "close": 20.18, "volume": 1446269.0}, {"date": "2025-06-25", "close": 19.42, "volume": 2066990.0}, {"date": "2025-06-26", "close": 19.11, "volume": 1068248.0}, {"date": "2025-06-27", "close": 18.94, "volume": 1657418.0}, {"date": "2025-06-30", "close": 18.64, "volume": 1250823.0}, {"date": "2025-07-01", "close": 17.24, "volume": 4390023.0}, {"date": "2025-07-02", "close": 17.08, "volume": 2623422.0}, {"date": "2025-07-03", "close": 16.78, "volume": 1096347.0}, {"date": "2025-07-07", "close": 16.25, "volume": 2225126.0}, {"date": "2025-07-08", "close": 16.62, "volume": 1611872.0}, {"date": "2025-07-09", "close": 15.85, "volume": 2268937.0}, {"date": "2025-07-10", "close": 16.17, "volume": 1476800.0}, {"date": "2025-07-11", "close": 15.59, "volume": 1535053.0}, {"date": "2025-07-14", "close": 15.75, "volume": 1663298.0}, {"date": "2025-07-15", "close": 15.2, "volume": 2145980.0}, {"date": "2025-07-16", "close": 15.75, "volume": 1832506.0}, {"date": "2025-07-17", "close": 15.36, "volume": 1755952.0}, {"date": "2025-07-18", "close": 14.77, "volume": 1684848.0}, {"date": "2025-07-21", "close": 14.63, "volume": 1411996.0}, {"date": "2025-07-22", "close": 15.31, "volume": 1517364.0}, {"date": "2025-07-23", "close": 16.15, "volume": 1731597.0}, {"date": "2025-07-24", "close": 15.44, "volume": 1456921.0}, {"date": "2025-07-25", "close": 15.89, "volume": 1323908.0}, {"date": "2025-07-28", "close": 16.84, "volume": 2240350.0}, {"date": "2025-07-29", "close": 16.69, "volume": 1847234.0}, {"date": "2025-07-30", "close": 16.67, "volume": 1433279.0}, {"date": "2025-07-31", "close": 15.58, "volume": 1808875.0}, {"date": "2025-08-01", "close": 15.4, "volume": 1386256.0}, {"date": "2025-08-04", "close": 15.42, "volume": 1966204.0}, {"date": "2025-08-05", "close": 15.15, "volume": 1515765.0}, {"date": "2025-08-06", "close": 14.39, "volume": 3401047.0}, {"date": "2025-08-07", "close": 11.52, "volume": 11847420.0}, {"date": "2025-08-08", "close": 11.23, "volume": 4458148.0}, {"date": "2025-08-11", "close": 10.115, "volume": 3142466.0}, {"date": "2025-08-12", "close": 11.105, "volume": 3657603.0}, {"date": "2025-08-13", "close": 11.13, "volume": 3029948.0}, {"date": "2025-08-14", "close": 10.66, "volume": 2059504.0}, {"date": "2025-08-15", "close": 10.82, "volume": 2127043.0}, {"date": "2025-08-18", "close": 10.84, "volume": 2340700.0}, {"date": "2025-08-19", "close": 10.89, "volume": 1458150.0}, {"date": "2025-08-20", "close": 10.68, "volume": 2736767.0}, {"date": "2025-08-21", "close": 11.05, "volume": 1737685.0}, {"date": "2025-08-22", "close": 11.93, "volume": 2189029.0}, {"date": "2025-08-25", "close": 12.11, "volume": 2390460.0}, {"date": "2025-08-26", "close": 12.24, "volume": 1613238.0}, {"date": "2025-08-27", "close": 12.25, "volume": 1782923.0}, {"date": "2025-08-28", "close": 11.79, "volume": 2436278.0}, {"date": "2025-08-29", "close": 12.51, "volume": 1441807.0}, {"date": "2025-09-02", "close": 12.78, "volume": 1926269.0}, {"date": "2025-09-03", "close": 12.35, "volume": 1825615.0}, {"date": "2025-09-04", "close": 12.39, "volume": 1362508.0}, {"date": "2025-09-05", "close": 12.58, "volume": 1612194.0}, {"date": "2025-09-08", "close": 12.5, "volume": 1382547.0}, {"date": "2025-09-09", "close": 12.56, "volume": 1290220.0}, {"date": "2025-09-10", "close": 12.37, "volume": 1870523.0}, {"date": "2025-09-11", "close": 12.79, "volume": 1915186.0}, {"date": "2025-09-12", "close": 12.27, "volume": 2114667.0}, {"date": "2025-09-15", "close": 12.09, "volume": 1401061.0}, {"date": "2025-09-16", "close": 12.43, "volume": 1851392.0}, {"date": "2025-09-17", "close": 12.18, "volume": 2395032.0}, {"date": "2025-09-18", "close": 13.24, "volume": 3230760.0}, {"date": "2025-09-19", "close": 12.57, "volume": 2534517.0}, {"date": "2025-09-22", "close": 13.06, "volume": 1805125.0}, {"date": "2025-09-23", "close": 12.77, "volume": 1539921.0}, {"date": "2025-09-24", "close": 12.64, "volume": 1078066.0}, {"date": "2025-09-25", "close": 11.96, "volume": 1960807.0}, {"date": "2025-09-26", "close": 12.0, "volume": 1242642.0}, {"date": "2025-09-29", "close": 11.79, "volume": 1421668.0}, {"date": "2025-09-30", "close": 12.14, "volume": 1561217.0}, {"date": "2025-10-01", "close": 12.41, "volume": 1685467.0}, {"date": "2025-10-02", "close": 13.11, "volume": 2429756.0}, {"date": "2025-10-03", "close": 14.71, "volume": 2237674.0}, {"date": "2025-10-06", "close": 15.01, "volume": 2136363.0}, {"date": "2025-10-07", "close": 14.52, "volume": 1879257.0}, {"date": "2025-10-08", "close": 15.34, "volume": 2202692.0}, {"date": "2025-10-09", "close": 14.82, "volume": 2179414.0}, {"date": "2025-10-10", "close": 14.0, "volume": 1755437.0}, {"date": "2025-10-13", "close": 13.87, "volume": 1227152.0}, {"date": "2025-10-14", "close": 14.38, "volume": 3101183.0}, {"date": "2025-10-15", "close": 14.75, "volume": 2370447.0}, {"date": "2025-10-16", "close": 15.29, "volume": 1968901.0}, {"date": "2025-10-17", "close": 14.79, "volume": 1258998.0}, {"date": "2025-10-20", "close": 15.54, "volume": 1693842.0}, {"date": "2025-10-21", "close": 15.39, "volume": 1828755.0}, {"date": "2025-10-22", "close": 14.96, "volume": 1257572.0}, {"date": "2025-10-23", "close": 14.66, "volume": 1095985.0}, {"date": "2025-10-24", "close": 14.95, "volume": 1343473.0}, {"date": "2025-10-27", "close": 14.94, "volume": 1093055.0}, {"date": "2025-10-28", "close": 15.1, "volume": 1469464.0}, {"date": "2025-10-29", "close": 15.15, "volume": 1359103.0}, {"date": "2025-10-30", "close": 14.59, "volume": 1800800.0}, {"date": "2025-10-31", "close": 14.0, "volume": 1733126.0}, {"date": "2025-11-03", "close": 14.36, "volume": 1860795.0}, {"date": "2025-11-04", "close": 15.21, "volume": 2472862.0}, {"date": "2025-11-05", "close": 14.67, "volume": 1570892.0}, {"date": "2025-11-06", "close": 13.33, "volume": 2814966.0}, {"date": "2025-11-07", "close": 16.26, "volume": 6035292.0}, {"date": "2025-11-10", "close": 16.37, "volume": 3312586.0}, {"date": "2025-11-11", "close": 17.52, "volume": 3513489.0}, {"date": "2025-11-12", "close": 18.06, "volume": 2635069.0}, {"date": "2025-11-13", "close": 17.53, "volume": 2090371.0}, {"date": "2025-11-14", "close": 18.61, "volume": 2460427.0}, {"date": "2025-11-17", "close": 18.34, "volume": 1996358.0}, {"date": "2025-11-18", "close": 18.71, "volume": 5422821.0}, {"date": "2025-11-19", "close": 18.74, "volume": 1990821.0}, {"date": "2025-11-20", "close": 19.5, "volume": 3414710.0}, {"date": "2025-11-21", "close": 21.28, "volume": 3265354.0}, {"date": "2025-11-24", "close": 21.47, "volume": 4184949.0}, {"date": "2025-11-25", "close": 21.84, "volume": 2352762.0}, {"date": "2025-11-26", "close": 20.73, "volume": 1876197.0}, {"date": "2025-11-28", "close": 21.01, "volume": 942513.0}, {"date": "2025-12-01", "close": 20.51, "volume": 2126406.0}, {"date": "2025-12-02", "close": 19.62, "volume": 2255303.0}, {"date": "2025-12-03", "close": 19.93, "volume": 1856968.0}, {"date": "2025-12-04", "close": 20.71, "volume": 1211310.0}, {"date": "2025-12-05", "close": 20.92, "volume": 1405601.0}, {"date": "2025-12-08", "close": 20.74, "volume": 973847.0}, {"date": "2025-12-09", "close": 20.44, "volume": 1959921.0}, {"date": "2025-12-10", "close": 21.45, "volume": 2690638.0}, {"date": "2025-12-11", "close": 20.97, "volume": 1882943.0}, {"date": "2025-12-12", "close": 21.39, "volume": 1564298.0}, {"date": "2025-12-15", "close": 22.11, "volume": 1803354.0}, {"date": "2025-12-16", "close": 22.6, "volume": 2863097.0}, {"date": "2025-12-17", "close": 22.42, "volume": 1796047.0}, {"date": "2025-12-18", "close": 21.8, "volume": 1142012.0}, {"date": "2025-12-19", "close": 22.07, "volume": 1900149.0}, {"date": "2025-12-22", "close": 23.26, "volume": 1615100.0}, {"date": "2025-12-23", "close": 22.62, "volume": 1133087.0}, {"date": "2025-12-24", "close": 22.48, "volume": 597738.0}, {"date": "2025-12-26", "close": 22.35, "volume": 830112.0}, {"date": "2025-12-29", "close": 22.33, "volume": 784819.0}, {"date": "2025-12-30", "close": 22.51, "volume": 671854.0}, {"date": "2025-12-31", "close": 21.98, "volume": 815090.0}, {"date": "2026-01-02", "close": 21.55, "volume": 993154.0}, {"date": "2026-01-05", "close": 23.15, "volume": 1784407.0}, {"date": "2026-01-06", "close": 23.54, "volume": 1052678.0}, {"date": "2026-01-07", "close": 22.71, "volume": 920109.0}, {"date": "2026-01-08", "close": 22.5, "volume": 1211208.0}, {"date": "2026-01-09", "close": 21.7, "volume": 2399863.0}, {"date": "2026-01-12", "close": 21.35, "volume": 1245742.0}, {"date": "2026-01-13", "close": 20.9, "volume": 1640263.0}, {"date": "2026-01-14", "close": 20.87, "volume": 1048098.0}, {"date": "2026-01-15", "close": 21.07, "volume": 1099176.0}, {"date": "2026-01-16", "close": 20.16, "volume": 1377238.0}, {"date": "2026-01-20", "close": 20.49, "volume": 1345561.0}, {"date": "2026-01-21", "close": 20.74, "volume": 1140740.0}, {"date": "2026-01-22", "close": 20.59, "volume": 2014476.0}, {"date": "2026-01-23", "close": 19.9, "volume": 1174919.0}, {"date": "2026-01-26", "close": 20.2, "volume": 851481.0}, {"date": "2026-01-27", "close": 20.15, "volume": 1032321.0}, {"date": "2026-01-28", "close": 19.11, "volume": 1128957.0}, {"date": "2026-01-29", "close": 19.76, "volume": 2039071.0}, {"date": "2026-01-30", "close": 19.89, "volume": 1672137.0}, {"date": "2026-02-02", "close": 20.09, "volume": 1137126.0}, {"date": "2026-02-03", "close": 19.44, "volume": 923225.0}, {"date": "2026-02-04", "close": 18.99, "volume": 1336958.0}, {"date": "2026-02-05", "close": 18.94, "volume": 837816.0}, {"date": "2026-02-06", "close": 19.17, "volume": 738205.0}, {"date": "2026-02-09", "close": 18.89, "volume": 781377.0}, {"date": "2026-02-10", "close": 19.54, "volume": 1071285.0}, {"date": "2026-02-11", "close": 19.66, "volume": 1296649.0}, {"date": "2026-02-12", "close": 18.69, "volume": 975431.0}, {"date": "2026-02-13", "close": 18.95, "volume": 753131.0}, {"date": "2026-02-17", "close": 18.84, "volume": 1235003.0}, {"date": "2026-02-18", "close": 18.94, "volume": 1518211.0}, {"date": "2026-02-19", "close": 18.52, "volume": 1992106.0}, {"date": "2026-02-20", "close": 24.57, "volume": 12698960.0}, {"date": "2026-02-23", "close": 28.26, "volume": 6654345.0}, {"date": "2026-02-24", "close": 26.9, "volume": 6671706.0}, {"date": "2026-02-25", "close": 26.01, "volume": 7435103.0}, {"date": "2026-02-26", "close": 25.79, "volume": 2825976.0}, {"date": "2026-02-27", "close": 25.3, "volume": 1815446.0}, {"date": "2026-03-02", "close": 25.23, "volume": 1545615.0}, {"date": "2026-03-03", "close": 23.74, "volume": 2160372.0}, {"date": "2026-03-04", "close": 23.41, "volume": 1762245.0}, {"date": "2026-03-05", "close": 22.63, "volume": 1545094.0}, {"date": "2026-03-06", "close": 21.14, "volume": 1797685.0}, {"date": "2026-03-09", "close": 20.88, "volume": 2097599.0}, {"date": "2026-03-10", "close": 21.88, "volume": 1533314.0}, {"date": "2026-03-11", "close": 22.16, "volume": 1931755.0}, {"date": "2026-03-12", "close": 20.875, "volume": 1419067.0}, {"date": "2026-03-13", "close": 21.59, "volume": 2052055.0}, {"date": "2026-03-16", "close": 21.91, "volume": 1362139.0}, {"date": "2026-03-17", "close": 23.91, "volume": 3611245.0}, {"date": "2026-03-18", "close": 23.85, "volume": 1680521.0}, {"date": "2026-03-19", "close": 24.63, "volume": 2829798.0}, {"date": "2026-03-20", "close": 24.82, "volume": 2424054.0}, {"date": "2026-03-23", "close": 25.09, "volume": 2170194.0}, {"date": "2026-03-24", "close": 24.51, "volume": 2018952.0}, {"date": "2026-03-25", "close": 24.26, "volume": 1212913.0}, {"date": "2026-03-26", "close": 23.32, "volume": 1805650.0}, {"date": "2026-03-27", "close": 21.0, "volume": 2389469.0}, {"date": "2026-03-30", "close": 19.585, "volume": 2053247.0}, {"date": "2026-03-31", "close": 19.17, "volume": 1819677.0}, {"date": "2026-04-01", "close": 18.81, "volume": 1870567.0}, {"date": "2026-04-02", "close": 18.61, "volume": 1034184.0}, {"date": "2026-04-06", "close": 19.17, "volume": 1573121.0}, {"date": "2026-04-07", "close": 18.28, "volume": 1725071.0}, {"date": "2026-04-08", "close": 19.35, "volume": 1919489.0}, {"date": "2026-04-09", "close": 19.68, "volume": 982648.0}, {"date": "2026-04-10", "close": 19.18, "volume": 926363.0}, {"date": "2026-04-13", "close": 20.1, "volume": 1111015.0}, {"date": "2026-04-14", "close": 21.11, "volume": 2579598.0}, {"date": "2026-04-15", "close": 20.66, "volume": 1340575.0}, {"date": "2026-04-16", "close": 20.09, "volume": 1188308.0}, {"date": "2026-04-17", "close": 20.61, "volume": 1982821.0}, {"date": "2026-04-20", "close": 21.24, "volume": 1718590.0}, {"date": "2026-04-21", "close": 20.03, "volume": 1340719.0}, {"date": "2026-04-22", "close": 20.78, "volume": 1301019.0}, {"date": "2026-04-23", "close": 20.68, "volume": 2210594.0}, {"date": "2026-04-24", "close": 20.36, "volume": 883281.0}, {"date": "2026-04-27", "close": 19.82, "volume": 1195296.0}, {"date": "2026-04-28", "close": 18.63, "volume": 1470278.0}, {"date": "2026-04-29", "close": 18.16, "volume": 2167024.0}, {"date": "2026-04-30", "close": 19.525, "volume": 2221384.0}, {"date": "2026-05-01", "close": 19.42, "volume": 1617960.0}, {"date": "2026-05-04", "close": 19.87, "volume": 2072341.0}, {"date": "2026-05-05", "close": 19.42, "volume": 1624628.0}, {"date": "2026-05-06", "close": 18.03, "volume": 3131835.0}, {"date": "2026-05-07", "close": 18.47, "volume": 2628867.0}, {"date": "2026-05-08", "close": 15.48, "volume": 7532578.0}, {"date": "2026-05-11", "close": 14.77, "volume": 3647417.0}, {"date": "2026-05-12", "close": 14.69, "volume": 2367731.0}, {"date": "2026-05-13", "close": 14.11, "volume": 2640166.0}, {"date": "2026-05-14", "close": 14.15, "volume": 2770876.0}, {"date": "2026-05-15", "close": 12.82, "volume": 6098285.0}, {"date": "2026-05-18", "close": 13.53, "volume": 4718585.0}, {"date": "2026-05-19", "close": 13.86, "volume": 1995433.0}, {"date": "2026-05-20", "close": 15.04, "volume": 1715714.0}, {"date": "2026-05-21", "close": 15.76, "volume": 2780185.0}, {"date": "2026-05-22", "close": 14.965, "volume": 1989751.0}, {"date": "2026-05-26", "close": 14.54, "volume": 2845800.0}, {"date": "2026-05-27", "close": 14.82, "volume": 2758624.0}, {"date": "2026-05-28", "close": 16.72, "volume": 4032438.0}, {"date": "2026-05-29", "close": 17.2, "volume": 3010429.0}, {"date": "2026-06-01", "close": 19.12, "volume": 5618580.0}, {"date": "2026-06-02", "close": 18.6, "volume": 1428358.0}, {"date": "2026-06-03", "close": 18.03, "volume": 2362028.0}, {"date": "2026-06-04", "close": 19.45, "volume": 2415548.0}, {"date": "2026-06-05", "close": 19.34, "volume": 2305399.0}, {"date": "2026-06-08", "close": 18.47, "volume": 2994995.0}, {"date": "2026-06-09", "close": 17.61, "volume": 2637949.0}, {"date": "2026-06-10", "close": 16.23, "volume": 2905362.0}, {"date": "2026-06-11", "close": 15.8, "volume": 3631196.0}, {"date": "2026-06-12", "close": 16.6, "volume": 1925474.0}, {"date": "2026-06-15", "close": 16.76, "volume": 1682910.0}, {"date": "2026-06-16", "close": 16.69, "volume": 1905533.0}, {"date": "2026-06-17", "close": 15.4, "volume": 2102985.0}, {"date": "2026-06-18", "close": 15.3, "volume": 2537836.0}, {"date": "2026-06-22", "close": 14.34, "volume": 2451800.0}, {"date": "2026-06-23", "close": 14.41, "volume": 3498148.0}, {"date": "2026-06-24", "close": 15.02, "volume": 2206539.0}, {"date": "2026-06-25", "close": 15.76, "volume": 2304856.0}, {"date": "2026-06-26", "close": 16.24, "volume": 3369114.0}, {"date": "2026-06-29", "close": 15.83, "volume": 1467176.0}, {"date": "2026-06-30", "close": 15.09, "volume": 1145897.0}, {"date": "2026-07-01", "close": 15.75, "volume": 1312980.0}, {"date": "2026-07-02", "close": 15.32, "volume": 1627575.0}, {"date": "2026-07-06", "close": 15.42, "volume": 1322417.0}, {"date": "2026-07-07", "close": 15.43, "volume": 1207632.0}, {"date": "2026-07-08", "close": 15.16, "volume": 1871094.0}, {"date": "2026-07-09", "close": 15.37, "volume": 1398585.0}, {"date": "2026-07-10", "close": 15.41, "volume": 1321354.0}, {"date": "2026-07-13", "close": 16.25, "volume": 1897007.0}, {"date": "2026-07-14", "close": 15.54, "volume": 1882873.0}, {"date": "2026-07-15", "close": 15.28, "volume": 1381875.0}, {"date": "2026-07-16", "close": 16.29, "volume": 1983100.0}, {"date": "2026-07-17", "close": 17.08, "volume": 2100446.0}, {"date": "2026-07-20", "close": 18.1, "volume": 1893879.0}, {"date": "2026-07-21", "close": 17.6, "volume": 1733995.0}, {"date": "2026-07-22", "close": 16.91, "volume": 1533793.0}, {"date": "2026-07-23", "close": 16.9, "volume": 1160032.0}, {"date": "2026-07-24", "close": 17.12, "volume": 1147964.0}, {"date": "2026-07-27", "close": 17.17, "volume": 1577417.0}, {"date": "2026-07-28", "close": 17.76, "volume": 1860965.0}, {"date": "2026-07-29", "close": 18.59, "volume": 1910948.0}, {"date": "2026-07-30", "close": 19.01, "volume": 2056754.0}, {"date": "2026-07-31", "close": 19.5, "volume": 1833988.0}, {"date": "2026-08-03", "close": 20.11, "volume": 3327932.0}, {"date": "2026-08-04", "close": 20.2, "volume": 2822118.0}, {"date": "2026-08-05", "close": 19.59, "volume": 3470809.0}, {"date": "2026-08-06", "close": 18.79, "volume": 3796505.0}, {"date": "2026-08-07", "close": 22.38, "volume": 5435937.0}], "refreshing": true}