{"ticker": "VEON", "overview": {"cik": "1468091", "ticker": "VEON", "name": "VEON Ltd.", "industry": "Radiotelephone Communications", "country": "Bermuda", "sic": "4812", "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000905148-26-003544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003189", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001468091-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001468091-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000905148-26-003160", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069422", "price_sensitive": true}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0000905148-26-002768", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0000905148-26-002766", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063800", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002748", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002747", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002746", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002745", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002744", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002743", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002742", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059405", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059160", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058072", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001468091-26-000027", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001468091-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002212", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001468091-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001468091-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001468091-26-000018", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1120053.1173999999, "sell_n": 0, "sell_sum": 0, "net": 1120053.1173999999, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "VEON", "has_prices": true, "as_of": "2026-08-07", "last": 57.1, "prev_close": 55.88, "change": 1.2199999999999989, "change_pct": 0.021832498210450944, "session_volume": 78494.0, "vwap_5": 54.89897520587778, "vwap_20": 52.88567937127172, "vwap_60": 53.04470075811661, "vwap_250": 52.97336154495035, "high_52w": 57.54, "low_52w": 43.565, "avg_volume_20": 78001.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003189", "src": "13DG", "ticker": "VEON", "cik": "1468091", "company": "VEON Ltd.", "company_raw": "VEON Ltd.", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "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": "Radiotelephone Communications", "country": "Bermuda", "headline": "Lingotto Investment Management LLP moves to a 7.12% passive stake in VEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-003189-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}, {"id": "0000905148-26-003544", "src": "INSIDERS", "ticker": "VEON", "cik": "1468091", "company": "VEON Ltd.", "company_raw": "VEON Ltd.", "who": "Augie K. Fabela II", "who_key": "Fabela Augie K II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1120053.1173999999, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Bermuda", "headline": "Big money into VEON \u2014 A board member buys $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1990024/000090514826003544/0000905148-26-003544-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}], "recent_buys": [{"id": "0000905148-26-003544", "src": "INSIDERS", "ticker": "VEON", "cik": "1468091", "company": "VEON Ltd.", "company_raw": "VEON Ltd.", "who": "Augie K. Fabela II", "who_key": "Fabela Augie K II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1120053.1173999999, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "Bermuda", "headline": "Big money into VEON \u2014 A board member buys $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1990024/000090514826003544/0000905148-26-003544-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}], "institutional": [{"id": "13DG-0001172661-26-003189", "src": "13DG", "ticker": "VEON", "cik": "1468091", "company": "VEON Ltd.", "company_raw": "VEON Ltd.", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "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": "Radiotelephone Communications", "country": "Bermuda", "headline": "Lingotto Investment Management LLP moves to a 7.12% passive stake in VEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-003189-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121968}], "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": "VEON Ltd. - American Depositary Shares", "new_value": "VEON Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001468091", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001468091", "applied": 1, "detected_at": "2026-10-28T09:30:02.597180"}]}, "key_people": [{"who": "Augie K. Fabela II", "who_key": "Fabela Augie K II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1120053.1173999999, "sold": 0, "net": 1120053.1173999999, "trades": 1, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1120053.1173999999, "date": "2026-08-07", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1990024/000090514826003544/0000905148-26-003544-index.htm"}], "latest": {"action": "BUY", "amount": 1120053.1173999999, "date": "2026-08-07", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1990024/000090514826003544/0000905148-26-003544-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 1120053.1173999999}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000905148-26-003544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003189", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001468091-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001468091-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000905148-26-003160", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069422", "price_sensitive": true}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0000905148-26-002768", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "FORM 3", "accession": "0000905148-26-002766", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063800", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002748", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002747", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002746", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002745", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002744", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002743", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0000905148-26-002742", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059405", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059160", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058072", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001468091-26-000027", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001468091-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002212", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001468091-26-000023", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001468091-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001468091-26-000018", "price_sensitive": true}], "performance": {"ticker": "VEON", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-07"}, "buys": [{"who": "Fabela Augie K II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1120053.1173999999, "date": "2026-08-07", "score": 54.3, "ref_price": 57.1, "return": 0.0}]}, "price_series": [{"date": "2016-08-08", "close": 109.25, "volume": 38181.0}, {"date": "2016-08-09", "close": 111.0, "volume": 23790.0}, {"date": "2016-08-10", "close": 109.75, "volume": 19480.0}, {"date": "2016-08-11", "close": 112.0, "volume": 19901.0}, {"date": "2016-08-12", "close": 110.25, "volume": 23503.0}, {"date": "2016-08-15", "close": 111.25, "volume": 28734.0}, {"date": "2016-08-16", "close": 110.5, "volume": 17893.0}, {"date": "2016-08-17", "close": 108.5, "volume": 22656.0}, {"date": "2016-08-18", "close": 108.75, "volume": 12586.0}, {"date": "2016-08-19", "close": 108.75, "volume": 20972.0}, {"date": "2016-08-22", "close": 107.75, "volume": 22173.0}, {"date": "2016-08-23", "close": 106.5, "volume": 33387.0}, {"date": "2016-08-24", "close": 106.25, "volume": 20327.0}, {"date": "2016-08-25", "close": 104.25, "volume": 21375.0}, {"date": "2016-08-26", "close": 104.5, "volume": 27815.0}, {"date": "2016-08-29", "close": 108.5, "volume": 26753.0}, {"date": "2016-08-30", "close": 108.0, "volume": 31053.0}, {"date": "2016-08-31", "close": 106.75, "volume": 24601.0}, {"date": "2016-09-01", "close": 104.25, "volume": 27452.0}, {"date": "2016-09-02", "close": 108.75, "volume": 57043.0}, {"date": "2016-09-06", "close": 106.25, "volume": 30220.0}, {"date": "2016-09-07", "close": 104.5, "volume": 28697.0}, {"date": "2016-09-08", "close": 104.75, "volume": 27464.0}, {"date": "2016-09-09", "close": 97.5, "volume": 59114.0}, {"date": "2016-09-12", "close": 90.75, "volume": 263291.0}, {"date": "2016-09-13", "close": 85.25, "volume": 365295.0}, {"date": "2016-09-14", "close": 83.25, "volume": 281924.0}, {"date": "2016-09-15", "close": 90.75, "volume": 431904.0}, {"date": "2016-09-16", "close": 85.0, "volume": 3829309.0}, {"date": "2016-09-19", "close": 85.0, "volume": 683823.0}, {"date": "2016-09-20", "close": 85.25, "volume": 347953.0}, {"date": "2016-09-21", "close": 88.25, "volume": 465470.0}, {"date": "2016-09-22", "close": 89.25, "volume": 466481.0}, {"date": "2016-09-23", "close": 88.5, "volume": 198490.0}, {"date": "2016-09-26", "close": 89.25, "volume": 162671.0}, {"date": "2016-09-27", "close": 87.75, "volume": 140293.0}, {"date": "2016-09-28", "close": 89.25, "volume": 323568.0}, {"date": "2016-09-29", "close": 87.25, "volume": 301510.0}, {"date": "2016-09-30", "close": 87.0, "volume": 186595.0}, {"date": "2016-10-03", "close": 87.75, "volume": 78864.0}, {"date": "2016-10-04", "close": 87.0, "volume": 113816.0}, {"date": "2016-10-05", "close": 86.0, "volume": 90731.0}, {"date": "2016-10-06", "close": 86.0, "volume": 141639.0}, {"date": "2016-10-07", "close": 84.5, "volume": 171576.0}, {"date": "2016-10-10", "close": 84.75, "volume": 110011.0}, {"date": "2016-10-11", "close": 82.625, "volume": 215419.0}, {"date": "2016-10-12", "close": 83.25, "volume": 95112.0}, {"date": "2016-10-13", "close": 83.5, "volume": 40068.0}, {"date": "2016-10-14", "close": 81.75, "volume": 81170.0}, {"date": "2016-10-17", "close": 80.25, "volume": 215134.0}, {"date": "2016-10-18", "close": 81.5, "volume": 93385.0}, {"date": "2016-10-19", "close": 81.25, "volume": 145910.0}, {"date": "2016-10-20", "close": 79.5, "volume": 401911.0}, {"date": "2016-10-21", "close": 80.25, "volume": 194783.0}, {"date": "2016-10-24", "close": 78.5, "volume": 169235.0}, {"date": "2016-10-25", "close": 80.5, "volume": 189609.0}, {"date": "2016-10-26", "close": 79.25, "volume": 129017.0}, {"date": "2016-10-27", "close": 78.75, "volume": 76130.0}, {"date": "2016-10-28", "close": 80.5, "volume": 95366.0}, {"date": "2016-10-31", "close": 83.5, "volume": 130067.0}, {"date": "2016-11-01", "close": 84.25, "volume": 182323.0}, {"date": "2016-11-02", "close": 82.5, "volume": 121030.0}, {"date": "2016-11-03", "close": 86.75, "volume": 295002.0}, {"date": "2016-11-04", "close": 84.5, "volume": 93808.0}, {"date": "2016-11-07", "close": 85.0, "volume": 69990.0}, {"date": "2016-11-08", "close": 85.25, "volume": 59517.0}, {"date": "2016-11-09", "close": 86.75, "volume": 111132.0}, {"date": "2016-11-10", "close": 85.25, "volume": 117548.0}, {"date": "2016-11-11", "close": 84.5, "volume": 104775.0}, {"date": "2016-11-14", "close": 83.5, "volume": 65671.0}, {"date": "2016-11-15", "close": 83.0, "volume": 111065.0}, {"date": "2016-11-16", "close": 83.0, "volume": 49690.0}, {"date": "2016-11-17", "close": 82.25, "volume": 97074.0}, {"date": "2016-11-18", "close": 82.5, "volume": 85032.0}, {"date": "2016-11-21", "close": 81.75, "volume": 72879.0}, {"date": "2016-11-22", "close": 80.75, "volume": 92298.0}, {"date": "2016-11-23", "close": 83.75, "volume": 94197.0}, {"date": "2016-11-25", "close": 83.5, "volume": 20144.0}, {"date": "2016-11-28", "close": 82.5, "volume": 35637.0}, {"date": "2016-11-29", "close": 82.0, "volume": 44882.0}, {"date": "2016-11-30", "close": 84.0, "volume": 106278.0}, {"date": "2016-12-01", "close": 84.75, "volume": 94076.0}, {"date": "2016-12-02", "close": 85.5, "volume": 49823.0}, {"date": "2016-12-05", "close": 87.0, "volume": 113908.0}, {"date": "2016-12-06", "close": 87.75, "volume": 96128.0}, {"date": "2016-12-07", "close": 91.25, "volume": 246448.0}, {"date": "2016-12-08", "close": 91.75, "volume": 253907.0}, {"date": "2016-12-09", "close": 91.0, "volume": 114033.0}, {"date": "2016-12-12", "close": 96.125, "volume": 547655.0}, {"date": "2016-12-13", "close": 99.5, "volume": 292487.0}, {"date": "2016-12-14", "close": 96.0, "volume": 129360.0}, {"date": "2016-12-15", "close": 94.0, "volume": 149535.0}, {"date": "2016-12-16", "close": 94.75, "volume": 313829.0}, {"date": "2016-12-19", "close": 95.0, "volume": 92372.0}, {"date": "2016-12-20", "close": 94.75, "volume": 83128.0}, {"date": "2016-12-21", "close": 96.0, "volume": 67178.0}, {"date": "2016-12-22", "close": 95.5, "volume": 74765.0}, {"date": "2016-12-23", "close": 95.25, "volume": 81119.0}, {"date": "2016-12-27", "close": 96.25, "volume": 48101.0}, {"date": "2016-12-28", "close": 96.0, "volume": 52788.0}, {"date": "2016-12-29", "close": 94.5, "volume": 197487.0}, {"date": "2016-12-30", "close": 96.25, "volume": 128558.0}, {"date": "2017-01-03", "close": 98.75, "volume": 322780.0}, {"date": "2017-01-04", "close": 101.75, "volume": 356547.0}, {"date": "2017-01-05", "close": 101.5, "volume": 238472.0}, {"date": "2017-01-06", "close": 102.5, "volume": 117312.0}, {"date": "2017-01-09", "close": 102.75, "volume": 215882.0}, {"date": "2017-01-10", "close": 101.0, "volume": 172416.0}, {"date": "2017-01-11", "close": 101.25, "volume": 121109.0}, {"date": "2017-01-12", "close": 99.75, "volume": 138048.0}, {"date": "2017-01-13", "close": 99.25, "volume": 164720.0}, {"date": "2017-01-17", "close": 98.5, "volume": 231162.0}, {"date": "2017-01-18", "close": 98.25, "volume": 217940.0}, {"date": "2017-01-19", "close": 100.75, "volume": 108665.0}, {"date": "2017-01-20", "close": 100.75, "volume": 130710.0}, {"date": "2017-01-23", "close": 101.75, "volume": 80928.0}, {"date": "2017-01-24", "close": 102.75, "volume": 86995.0}, {"date": "2017-01-25", "close": 103.0, "volume": 47313.0}, {"date": "2017-01-26", "close": 105.0, "volume": 293967.0}, {"date": "2017-01-27", "close": 107.0, "volume": 176708.0}, {"date": "2017-01-30", "close": 105.5, "volume": 383852.0}, {"date": "2017-01-31", "close": 105.75, "volume": 146493.0}, {"date": "2017-02-01", "close": 103.0, "volume": 182979.0}, {"date": "2017-02-02", "close": 101.0, "volume": 190232.0}, {"date": "2017-02-03", "close": 99.75, "volume": 100479.0}, {"date": "2017-02-06", "close": 99.5, "volume": 144307.0}, {"date": "2017-02-07", "close": 103.0, "volume": 247389.0}, {"date": "2017-02-08", "close": 102.25, "volume": 61809.0}, {"date": "2017-02-09", "close": 103.5, "volume": 198963.0}, {"date": "2017-02-10", "close": 106.0, "volume": 253003.0}, {"date": "2017-02-13", "close": 107.25, "volume": 198465.0}, {"date": "2017-02-14", "close": 109.75, "volume": 212404.0}, {"date": "2017-02-15", "close": 109.5, "volume": 177428.0}, {"date": "2017-02-16", "close": 107.5, "volume": 93056.0}, {"date": "2017-02-17", "close": 106.75, "volume": 86099.0}, {"date": "2017-02-21", "close": 109.0, "volume": 334747.0}, {"date": "2017-02-22", "close": 109.75, "volume": 143302.0}, {"date": "2017-02-23", "close": 108.5, "volume": 190730.0}, {"date": "2017-02-24", "close": 107.5, "volume": 177084.0}, {"date": "2017-02-27", "close": 103.25, "volume": 486210.0}, {"date": "2017-02-28", "close": 102.75, "volume": 173595.0}, {"date": "2017-03-01", "close": 103.75, "volume": 189708.0}, {"date": "2017-03-02", "close": 102.25, "volume": 138133.0}, {"date": "2017-03-03", "close": 102.5, "volume": 133411.0}, {"date": "2017-03-06", "close": 101.25, "volume": 101181.0}, {"date": "2017-03-07", "close": 99.5, "volume": 163643.0}, {"date": "2017-03-08", "close": 99.5, "volume": 61356.0}, {"date": "2017-03-09", "close": 99.75, "volume": 273165.0}, {"date": "2017-03-10", "close": 99.5, "volume": 118737.0}, {"date": "2017-03-13", "close": 100.75, "volume": 188334.0}, {"date": "2017-03-14", "close": 101.25, "volume": 206247.0}, {"date": "2017-03-15", "close": 102.5, "volume": 120786.0}, {"date": "2017-03-16", "close": 102.5, "volume": 117509.0}, {"date": "2017-03-17", "close": 102.5, "volume": 130640.0}, {"date": "2017-03-20", "close": 101.5, "volume": 70456.0}, {"date": "2017-03-21", "close": 102.0, "volume": 179940.0}, {"date": "2017-03-22", "close": 101.25, "volume": 101082.0}, {"date": "2017-03-23", "close": 101.25, "volume": 73551.0}, {"date": "2017-03-24", "close": 102.5, "volume": 152369.0}, {"date": "2017-03-27", "close": 102.25, "volume": 144064.0}, {"date": "2017-03-28", "close": 98.0, "volume": 155161.0}, {"date": "2017-03-29", "close": 98.75, "volume": 101985.0}, {"date": "2017-03-30", "close": 101.25, "volume": 143355.0}, {"date": "2017-03-31", "close": 102.0, "volume": 80987.0}, {"date": "2017-04-03", "close": 97.5, "volume": 87501.0}, {"date": "2017-04-04", "close": 99.75, "volume": 262730.0}, {"date": "2017-04-05", "close": 100.25, "volume": 119822.0}, {"date": "2017-04-06", "close": 99.25, "volume": 163775.0}, {"date": "2017-04-07", "close": 96.5, "volume": 1325632.0}, {"date": "2017-04-10", "close": 96.75, "volume": 48937.0}, {"date": "2017-04-11", "close": 98.75, "volume": 323376.0}, {"date": "2017-04-12", "close": 97.75, "volume": 165949.0}, {"date": "2017-04-13", "close": 97.25, "volume": 177252.0}, {"date": "2017-04-17", "close": 97.25, "volume": 62153.0}, {"date": "2017-04-18", "close": 98.75, "volume": 146721.0}, {"date": "2017-04-19", "close": 99.75, "volume": 96536.0}, {"date": "2017-04-20", "close": 102.25, "volume": 209341.0}, {"date": "2017-04-21", "close": 101.75, "volume": 79265.0}, {"date": "2017-04-24", "close": 103.5, "volume": 108485.0}, {"date": "2017-04-25", "close": 108.5, "volume": 306283.0}, {"date": "2017-04-26", "close": 106.0, "volume": 93160.0}, {"date": "2017-04-27", "close": 103.75, "volume": 174727.0}, {"date": "2017-04-28", "close": 103.25, "volume": 88188.0}, {"date": "2017-05-01", "close": 103.25, "volume": 49250.0}, {"date": "2017-05-02", "close": 104.0, "volume": 70263.0}, {"date": "2017-05-03", "close": 102.25, "volume": 75584.0}, {"date": "2017-05-04", "close": 101.0, "volume": 79257.0}, {"date": "2017-05-05", "close": 101.5, "volume": 97668.0}, {"date": "2017-05-08", "close": 102.25, "volume": 113345.0}, {"date": "2017-05-09", "close": 104.25, "volume": 79304.0}, {"date": "2017-05-10", "close": 103.75, "volume": 131302.0}, {"date": "2017-05-11", "close": 102.0, "volume": 100823.0}, {"date": "2017-05-12", "close": 103.0, "volume": 71519.0}, {"date": "2017-05-15", "close": 101.75, "volume": 63823.0}, {"date": "2017-05-16", "close": 99.75, "volume": 154336.0}, {"date": "2017-05-17", "close": 97.75, "volume": 109805.0}, {"date": "2017-05-18", "close": 96.0, "volume": 140704.0}, {"date": "2017-05-19", "close": 98.5, "volume": 52942.0}, {"date": "2017-05-22", "close": 98.25, "volume": 53559.0}, {"date": "2017-05-23", "close": 97.25, "volume": 39064.0}, {"date": "2017-05-24", "close": 96.75, "volume": 49450.0}, {"date": "2017-05-25", "close": 96.0, "volume": 37130.0}, {"date": "2017-05-26", "close": 96.5, "volume": 41001.0}, {"date": "2017-05-30", "close": 97.5, "volume": 71724.0}, {"date": "2017-05-31", "close": 97.0, "volume": 96899.0}, {"date": "2017-06-01", "close": 96.75, "volume": 111156.0}, {"date": "2017-06-02", "close": 96.75, "volume": 60232.0}, {"date": "2017-06-05", "close": 96.5, "volume": 31916.0}, {"date": "2017-06-06", "close": 96.0, "volume": 25254.0}, {"date": "2017-06-07", "close": 95.75, "volume": 51869.0}, {"date": "2017-06-08", "close": 93.25, "volume": 156270.0}, {"date": "2017-06-09", "close": 93.75, "volume": 88644.0}, {"date": "2017-06-12", "close": 96.75, "volume": 126888.0}, {"date": "2017-06-13", "close": 96.75, "volume": 73754.0}, {"date": "2017-06-14", "close": 94.75, "volume": 73356.0}, {"date": "2017-06-15", "close": 94.5, "volume": 94544.0}, {"date": "2017-06-16", "close": 94.25, "volume": 436358.0}, {"date": "2017-06-19", "close": 95.0, "volume": 166962.0}, {"date": "2017-06-20", "close": 93.5, "volume": 151759.0}, {"date": "2017-06-21", "close": 92.75, "volume": 103585.0}, {"date": "2017-06-22", "close": 92.0, "volume": 173378.0}, {"date": "2017-06-23", "close": 94.5, "volume": 181543.0}, {"date": "2017-06-26", "close": 96.0, "volume": 145746.0}, {"date": "2017-06-27", "close": 96.75, "volume": 146278.0}, {"date": "2017-06-28", "close": 98.5, "volume": 203238.0}, {"date": "2017-06-29", "close": 97.0, "volume": 166471.0}, {"date": "2017-06-30", "close": 97.75, "volume": 215934.0}, {"date": "2017-07-03", "close": 98.0, "volume": 16727.0}, {"date": "2017-07-05", "close": 97.25, "volume": 61349.0}, {"date": "2017-07-06", "close": 97.75, "volume": 44855.0}, {"date": "2017-07-07", "close": 98.0, "volume": 53857.0}, {"date": "2017-07-10", "close": 99.0, "volume": 27190.0}, {"date": "2017-07-11", "close": 98.75, "volume": 78956.0}, {"date": "2017-07-12", "close": 99.75, "volume": 152600.0}, {"date": "2017-07-13", "close": 99.0, "volume": 767004.0}, {"date": "2017-07-14", "close": 99.25, "volume": 101748.0}, {"date": "2017-07-17", "close": 99.0, "volume": 72450.0}, {"date": "2017-07-18", "close": 98.5, "volume": 82258.0}, {"date": "2017-07-19", "close": 98.75, "volume": 109951.0}, {"date": "2017-07-20", "close": 100.25, "volume": 135118.0}, {"date": "2017-07-21", "close": 100.0, "volume": 50493.0}, {"date": "2017-07-24", "close": 100.25, "volume": 48810.0}, {"date": "2017-07-25", "close": 100.75, "volume": 39671.0}, {"date": "2017-07-26", "close": 102.75, "volume": 164346.0}, {"date": "2017-07-27", "close": 102.5, "volume": 95310.0}, {"date": "2017-07-28", "close": 103.25, "volume": 73659.0}, {"date": "2017-07-31", "close": 102.25, "volume": 127174.0}, {"date": "2017-08-01", "close": 101.5, "volume": 63370.0}, {"date": "2017-08-02", "close": 101.75, "volume": 137035.0}, {"date": "2017-08-03", "close": 104.75, "volume": 160478.0}, {"date": "2017-08-04", "close": 104.5, "volume": 105599.0}, {"date": "2017-08-07", "close": 104.0, "volume": 90635.0}, {"date": "2017-08-08", "close": 104.0, "volume": 110292.0}, {"date": "2017-08-09", "close": 102.0, "volume": 80376.0}, {"date": "2017-08-10", "close": 99.0, "volume": 101442.0}, {"date": "2017-08-11", "close": 99.25, "volume": 72415.0}, {"date": "2017-08-14", "close": 99.25, "volume": 81669.0}, {"date": "2017-08-15", "close": 99.5, "volume": 65666.0}, {"date": "2017-08-16", "close": 101.5, "volume": 58560.0}, {"date": "2017-08-17", "close": 99.75, "volume": 66410.0}, {"date": "2017-08-18", "close": 99.0, "volume": 64470.0}, {"date": "2017-08-21", "close": 99.75, "volume": 40212.0}, {"date": "2017-08-22", "close": 100.25, "volume": 19827.0}, {"date": "2017-08-23", "close": 101.5, "volume": 52013.0}, {"date": "2017-08-24", "close": 102.0, "volume": 64753.0}, {"date": "2017-08-25", "close": 102.75, "volume": 71657.0}, {"date": "2017-08-28", "close": 104.0, "volume": 53429.0}, {"date": "2017-08-29", "close": 104.75, "volume": 49783.0}, {"date": "2017-08-30", "close": 104.25, "volume": 100092.0}, {"date": "2017-08-31", "close": 105.5, "volume": 109531.0}, {"date": "2017-09-01", "close": 104.75, "volume": 51674.0}, {"date": "2017-09-05", "close": 103.25, "volume": 45706.0}, {"date": "2017-09-06", "close": 104.5, "volume": 51596.0}, {"date": "2017-09-07", "close": 106.0, "volume": 55720.0}, {"date": "2017-09-08", "close": 104.5, "volume": 36507.0}, {"date": "2017-09-11", "close": 105.0, "volume": 41032.0}, {"date": "2017-09-12", "close": 105.0, "volume": 65417.0}, {"date": "2017-09-13", "close": 107.5, "volume": 149025.0}, {"date": "2017-09-14", "close": 110.0, "volume": 288585.0}, {"date": "2017-09-15", "close": 109.0, "volume": 317355.0}, {"date": "2017-09-18", "close": 105.0, "volume": 128027.0}, {"date": "2017-09-19", "close": 105.25, "volume": 147970.0}, {"date": "2017-09-20", "close": 104.5, "volume": 108043.0}, {"date": "2017-09-21", "close": 104.0, "volume": 1465134.0}, {"date": "2017-09-22", "close": 102.5, "volume": 275779.0}, {"date": "2017-09-25", "close": 102.75, "volume": 88787.0}, {"date": "2017-09-26", "close": 104.0, "volume": 158523.0}, {"date": "2017-09-27", "close": 102.75, "volume": 138434.0}, {"date": "2017-09-28", "close": 102.5, "volume": 157171.0}, {"date": "2017-09-29", "close": 104.5, "volume": 190971.0}, {"date": "2017-10-02", "close": 104.0, "volume": 266372.0}, {"date": "2017-10-03", "close": 103.5, "volume": 90190.0}, {"date": "2017-10-04", "close": 100.25, "volume": 244962.0}, {"date": "2017-10-05", "close": 99.75, "volume": 261865.0}, {"date": "2017-10-06", "close": 99.0, "volume": 267526.0}, {"date": "2017-10-09", "close": 98.5, "volume": 208040.0}, {"date": "2017-10-10", "close": 96.0, "volume": 237887.0}, {"date": "2017-10-11", "close": 99.25, "volume": 322455.0}, {"date": "2017-10-12", "close": 98.5, "volume": 213537.0}, {"date": "2017-10-13", "close": 100.25, "volume": 119072.0}, {"date": "2017-10-16", "close": 100.75, "volume": 102152.0}, {"date": "2017-10-17", "close": 100.5, "volume": 112006.0}, {"date": "2017-10-18", "close": 101.0, "volume": 204745.0}, {"date": "2017-10-19", "close": 100.5, "volume": 255146.0}, {"date": "2017-10-20", "close": 100.0, "volume": 118123.0}, {"date": "2017-10-23", "close": 97.75, "volume": 78708.0}, {"date": "2017-10-24", "close": 97.75, "volume": 136724.0}, {"date": "2017-10-25", "close": 96.25, "volume": 165190.0}, {"date": "2017-10-26", "close": 97.0, "volume": 126911.0}, {"date": "2017-10-27", "close": 98.0, "volume": 78538.0}, {"date": "2017-10-30", "close": 96.25, "volume": 125095.0}, {"date": "2017-10-31", "close": 97.75, "volume": 136697.0}, {"date": "2017-11-01", "close": 98.25, "volume": 176201.0}, {"date": "2017-11-02", "close": 95.5, "volume": 157955.0}, {"date": "2017-11-03", "close": 95.25, "volume": 117251.0}, {"date": "2017-11-06", "close": 93.5, "volume": 218597.0}, {"date": "2017-11-07", "close": 94.5, "volume": 225661.0}, {"date": "2017-11-08", "close": 95.25, "volume": 159468.0}, {"date": "2017-11-09", "close": 94.75, "volume": 181260.0}, {"date": "2017-11-10", "close": 93.0, "volume": 183519.0}, {"date": "2017-11-13", "close": 93.0, "volume": 98362.0}, {"date": "2017-11-14", "close": 94.75, "volume": 176724.0}, {"date": "2017-11-15", "close": 95.5, "volume": 122618.0}, {"date": "2017-11-16", "close": 93.75, "volume": 130543.0}, {"date": "2017-11-17", "close": 97.25, "volume": 175911.0}, {"date": "2017-11-20", "close": 98.5, "volume": 240612.0}, {"date": "2017-11-21", "close": 100.0, "volume": 196105.0}, {"date": "2017-11-22", "close": 101.25, "volume": 220402.0}, {"date": "2017-11-24", "close": 103.0, "volume": 168432.0}, {"date": "2017-11-27", "close": 103.25, "volume": 171482.0}, {"date": "2017-11-28", "close": 103.0, "volume": 161961.0}, {"date": "2017-11-29", "close": 103.25, "volume": 219911.0}, {"date": "2017-11-30", "close": 101.0, "volume": 179849.0}, {"date": "2017-12-01", "close": 100.25, "volume": 174497.0}, {"date": "2017-12-04", "close": 98.5, "volume": 93151.0}, {"date": "2017-12-05", "close": 98.0, "volume": 114344.0}, {"date": "2017-12-06", "close": 96.25, "volume": 96094.0}, {"date": "2017-12-07", "close": 95.25, "volume": 99347.0}, {"date": "2017-12-08", "close": 93.75, "volume": 138928.0}, {"date": "2017-12-11", "close": 95.5, "volume": 115539.0}, {"date": "2017-12-12", "close": 97.0, "volume": 157560.0}, {"date": "2017-12-13", "close": 98.0, "volume": 110313.0}, {"date": "2017-12-14", "close": 97.75, "volume": 97588.0}, {"date": "2017-12-15", "close": 96.25, "volume": 178471.0}, {"date": "2017-12-18", "close": 96.25, "volume": 132912.0}, {"date": "2017-12-19", "close": 97.5, "volume": 130619.0}, {"date": "2017-12-20", "close": 95.5, "volume": 155461.0}, {"date": "2017-12-21", "close": 94.25, "volume": 93688.0}, {"date": "2017-12-22", "close": 95.5, "volume": 73604.0}, {"date": "2017-12-26", "close": 96.25, "volume": 37897.0}, {"date": "2017-12-27", "close": 95.5, "volume": 50498.0}, {"date": "2017-12-28", "close": 97.0, "volume": 129500.0}, {"date": "2017-12-29", "close": 96.0, "volume": 28863.0}, {"date": "2018-01-02", "close": 97.5, "volume": 54155.0}, {"date": "2018-01-03", "close": 99.75, "volume": 155547.0}, {"date": "2018-01-04", "close": 100.0, "volume": 130331.0}, {"date": "2018-01-05", "close": 100.25, "volume": 82268.0}, {"date": "2018-01-08", "close": 99.5, "volume": 83659.0}, {"date": "2018-01-09", "close": 97.25, "volume": 144943.0}, {"date": "2018-01-10", "close": 95.75, "volume": 131410.0}, {"date": "2018-01-11", "close": 97.125, "volume": 139424.0}, {"date": "2018-01-12", "close": 98.0, "volume": 92710.0}, {"date": "2018-01-16", "close": 98.0, "volume": 164827.0}, {"date": "2018-01-17", "close": 98.75, "volume": 102709.0}, {"date": "2018-01-18", "close": 97.25, "volume": 156919.0}, {"date": "2018-01-19", "close": 96.75, "volume": 93116.0}, {"date": "2018-01-22", "close": 98.5, "volume": 164199.0}, {"date": "2018-01-23", "close": 98.25, "volume": 324097.0}, {"date": "2018-01-24", "close": 98.75, "volume": 139354.0}, {"date": "2018-01-25", "close": 97.75, "volume": 145549.0}, {"date": "2018-01-26", "close": 97.5, "volume": 96648.0}, {"date": "2018-01-29", "close": 96.5, "volume": 103519.0}, {"date": "2018-01-30", "close": 95.0, "volume": 156682.0}, {"date": "2018-01-31", "close": 95.0, "volume": 106866.0}, {"date": "2018-02-01", "close": 94.5, "volume": 142609.0}, {"date": "2018-02-02", "close": 91.25, "volume": 199443.0}, {"date": "2018-02-05", "close": 92.5, "volume": 266296.0}, {"date": "2018-02-06", "close": 93.0, "volume": 179999.0}, {"date": "2018-02-07", "close": 90.75, "volume": 144600.0}, {"date": "2018-02-08", "close": 86.75, "volume": 192771.0}, {"date": "2018-02-09", "close": 85.5, "volume": 332958.0}, {"date": "2018-02-12", "close": 90.25, "volume": 229726.0}, {"date": "2018-02-13", "close": 89.5, "volume": 198607.0}, {"date": "2018-02-14", "close": 88.75, "volume": 86629.0}, {"date": "2018-02-15", "close": 89.0, "volume": 139911.0}, {"date": "2018-02-16", "close": 89.0, "volume": 70950.0}, {"date": "2018-02-20", "close": 90.0, "volume": 180353.0}, {"date": "2018-02-21", "close": 89.5, "volume": 105158.0}, {"date": "2018-02-22", "close": 76.75, "volume": 1049373.0}, {"date": "2018-02-23", "close": 77.25, "volume": 1030407.0}, {"date": "2018-02-26", "close": 77.0, "volume": 585958.0}, {"date": "2018-02-27", "close": 74.25, "volume": 361268.0}, {"date": "2018-02-28", "close": 72.25, "volume": 481248.0}, {"date": "2018-03-01", "close": 75.5, "volume": 353099.0}, {"date": "2018-03-02", "close": 71.75, "volume": 250605.0}, {"date": "2018-03-05", "close": 73.0, "volume": 303201.0}, {"date": "2018-03-06", "close": 71.5, "volume": 256690.0}, {"date": "2018-03-07", "close": 67.75, "volume": 260875.0}, {"date": "2018-03-08", "close": 68.5, "volume": 557106.0}, {"date": "2018-03-09", "close": 66.75, "volume": 303460.0}, {"date": "2018-03-12", "close": 66.25, "volume": 306918.0}, {"date": "2018-03-13", "close": 67.5, "volume": 176754.0}, {"date": "2018-03-14", "close": 67.0, "volume": 151659.0}, {"date": "2018-03-15", "close": 66.25, "volume": 130557.0}, {"date": "2018-03-16", "close": 66.5, "volume": 212096.0}, {"date": "2018-03-19", "close": 64.0, "volume": 352666.0}, {"date": "2018-03-20", "close": 63.75, "volume": 330932.0}, {"date": "2018-03-21", "close": 68.5, "volume": 311254.0}, {"date": "2018-03-22", "close": 66.75, "volume": 238803.0}, {"date": "2018-03-23", "close": 65.75, "volume": 190061.0}, {"date": "2018-03-26", "close": 66.25, "volume": 125804.0}, {"date": "2018-03-27", "close": 65.25, "volume": 142264.0}, {"date": "2018-03-28", "close": 65.0, "volume": 117143.0}, {"date": "2018-03-29", "close": 66.0, "volume": 98166.0}, {"date": "2018-04-02", "close": 65.75, "volume": 174441.0}, {"date": "2018-04-03", "close": 67.0, "volume": 132679.0}, {"date": "2018-04-04", "close": 67.25, "volume": 148279.0}, {"date": "2018-04-05", "close": 67.0, "volume": 241121.0}, {"date": "2018-04-06", "close": 67.0, "volume": 200851.0}, {"date": "2018-04-09", "close": 55.0, "volume": 798280.0}, {"date": "2018-04-10", "close": 58.75, "volume": 777221.0}, {"date": "2018-04-11", "close": 57.5, "volume": 422758.0}, {"date": "2018-04-12", "close": 56.5, "volume": 246610.0}, {"date": "2018-04-13", "close": 56.75, "volume": 326176.0}, {"date": "2018-04-16", "close": 57.5, "volume": 290113.0}, {"date": "2018-04-17", "close": 58.75, "volume": 638367.0}, {"date": "2018-04-18", "close": 63.25, "volume": 489425.0}, {"date": "2018-04-19", "close": 66.5, "volume": 637394.0}, {"date": "2018-04-20", "close": 68.75, "volume": 400149.0}, {"date": "2018-04-23", "close": 65.25, "volume": 99557.0}, {"date": "2018-04-24", "close": 65.0, "volume": 81817.0}, {"date": "2018-04-25", "close": 67.5, "volume": 344435.0}, {"date": "2018-04-26", "close": 67.75, "volume": 296531.0}, {"date": "2018-04-27", "close": 66.5, "volume": 91926.0}, {"date": "2018-04-30", "close": 68.75, "volume": 451237.0}, {"date": "2018-05-01", "close": 67.0, "volume": 109208.0}, {"date": "2018-05-02", "close": 67.0, "volume": 68328.0}, {"date": "2018-05-03", "close": 66.75, "volume": 107739.0}, {"date": "2018-05-04", "close": 67.25, "volume": 72318.0}, {"date": "2018-05-07", "close": 67.0, "volume": 66256.0}, {"date": "2018-05-08", "close": 65.0, "volume": 149145.0}, {"date": "2018-05-09", "close": 65.5, "volume": 43893.0}, {"date": "2018-05-10", "close": 67.0, "volume": 45659.0}, {"date": "2018-05-11", "close": 67.25, "volume": 119047.0}, {"date": "2018-05-14", "close": 67.5, "volume": 430852.0}, {"date": "2018-05-15", "close": 68.0, "volume": 304625.0}, {"date": "2018-05-16", "close": 67.25, "volume": 170793.0}, {"date": "2018-05-17", "close": 67.0, "volume": 93550.0}, {"date": "2018-05-18", "close": 65.25, "volume": 133936.0}, {"date": "2018-05-21", "close": 65.5, "volume": 145904.0}, {"date": "2018-05-22", "close": 65.0, "volume": 96128.0}, {"date": "2018-05-23", "close": 64.25, "volume": 92910.0}, {"date": "2018-05-24", "close": 64.0, "volume": 68672.0}, {"date": "2018-05-25", "close": 63.5, "volume": 74846.0}, {"date": "2018-05-29", "close": 59.0, "volume": 270105.0}, {"date": "2018-05-30", "close": 60.0, "volume": 121393.0}, {"date": "2018-05-31", "close": 59.75, "volume": 193533.0}, {"date": "2018-06-01", "close": 59.75, "volume": 141145.0}, {"date": "2018-06-04", "close": 60.0, "volume": 85404.0}, {"date": "2018-06-05", "close": 58.5, "volume": 136265.0}, {"date": "2018-06-06", "close": 58.25, "volume": 149569.0}, {"date": "2018-06-07", "close": 58.0, "volume": 116964.0}, {"date": "2018-06-08", "close": 56.0, "volume": 122076.0}, {"date": "2018-06-11", "close": 57.25, "volume": 96832.0}, {"date": "2018-06-12", "close": 59.25, "volume": 118741.0}, {"date": "2018-06-13", "close": 60.0, "volume": 179718.0}, {"date": "2018-06-14", "close": 59.5, "volume": 162486.0}, {"date": "2018-06-15", "close": 61.75, "volume": 138839.0}, {"date": "2018-06-18", "close": 59.5, "volume": 56276.0}, {"date": "2018-06-19", "close": 59.25, "volume": 137239.0}, {"date": "2018-06-20", "close": 57.75, "volume": 77734.0}, {"date": "2018-06-21", "close": 57.0, "volume": 132785.0}, {"date": "2018-06-22", "close": 57.5, "volume": 114239.0}, {"date": "2018-06-25", "close": 58.75, "volume": 153634.0}, {"date": "2018-06-26", "close": 59.0, "volume": 76320.0}, {"date": "2018-06-27", "close": 58.75, "volume": 79260.0}, {"date": "2018-06-28", "close": 59.5, "volume": 91491.0}, {"date": "2018-06-29", "close": 59.5, "volume": 103979.0}, {"date": "2018-07-02", "close": 59.75, "volume": 48388.0}, {"date": "2018-07-03", "close": 67.75, "volume": 934072.0}, {"date": "2018-07-05", "close": 75.75, "volume": 631011.0}, {"date": "2018-07-06", "close": 77.25, "volume": 269104.0}, {"date": "2018-07-09", "close": 76.75, "volume": 154901.0}, {"date": "2018-07-10", "close": 77.0, "volume": 104577.0}, {"date": "2018-07-11", "close": 75.75, "volume": 114622.0}, {"date": "2018-07-12", "close": 76.25, "volume": 85493.0}, {"date": "2018-07-13", "close": 76.0, "volume": 64777.0}, {"date": "2018-07-16", "close": 76.25, "volume": 93014.0}, {"date": "2018-07-17", "close": 78.0, "volume": 94217.0}, {"date": "2018-07-18", "close": 76.75, "volume": 58166.0}, {"date": "2018-07-19", "close": 75.75, "volume": 91024.0}, {"date": "2018-07-20", "close": 74.5, "volume": 137153.0}, {"date": "2018-07-23", "close": 75.0, "volume": 104076.0}, {"date": "2018-07-24", "close": 76.25, "volume": 90209.0}, {"date": "2018-07-25", "close": 76.5, "volume": 73970.0}, {"date": "2018-07-26", "close": 75.25, "volume": 119738.0}, {"date": "2018-07-27", "close": 75.5, "volume": 129481.0}, {"date": "2018-07-30", "close": 76.0, "volume": 108835.0}, {"date": "2018-07-31", "close": 75.75, "volume": 121916.0}, {"date": "2018-08-01", "close": 76.0, "volume": 69577.0}, {"date": "2018-08-02", "close": 75.25, "volume": 143189.0}, {"date": "2018-08-03", "close": 75.0, "volume": 48996.0}, {"date": "2018-08-06", "close": 74.75, "volume": 58903.0}, {"date": "2018-08-07", "close": 75.0, "volume": 76309.0}, {"date": "2018-08-08", "close": 73.5, "volume": 90875.0}, {"date": "2018-08-09", "close": 72.25, "volume": 116825.0}, {"date": "2018-08-10", "close": 70.0, "volume": 160963.0}, {"date": "2018-08-13", "close": 66.25, "volume": 120649.0}, {"date": "2018-08-14", "close": 67.25, "volume": 68033.0}, {"date": "2018-08-15", "close": 67.25, "volume": 111597.0}, {"date": "2018-08-16", "close": 68.0, "volume": 47333.0}, {"date": "2018-08-17", "close": 69.5, "volume": 68116.0}, {"date": "2018-08-20", "close": 69.25, "volume": 80609.0}, {"date": "2018-08-21", "close": 69.5, "volume": 64476.0}, {"date": "2018-08-22", "close": 69.0, "volume": 69473.0}, {"date": "2018-08-23", "close": 69.5, "volume": 159655.0}, {"date": "2018-08-24", "close": 68.5, "volume": 68903.0}, {"date": "2018-08-27", "close": 71.25, "volume": 212266.0}, {"date": "2018-08-28", "close": 70.25, "volume": 117297.0}, {"date": "2018-08-29", "close": 71.5, "volume": 45492.0}, {"date": "2018-08-30", "close": 72.0, "volume": 64046.0}, {"date": "2018-08-31", "close": 72.5, "volume": 127977.0}, {"date": "2018-09-04", "close": 71.75, "volume": 131176.0}, {"date": "2018-09-05", "close": 73.0, "volume": 92640.0}, {"date": "2018-09-06", "close": 72.25, "volume": 82300.0}, {"date": "2018-09-07", "close": 71.0, "volume": 44153.0}, {"date": "2018-09-10", "close": 69.5, "volume": 87109.0}, {"date": "2018-09-11", "close": 69.0, "volume": 103666.0}, {"date": "2018-09-12", "close": 71.25, "volume": 38762.0}, {"date": "2018-09-13", "close": 71.5, "volume": 64160.0}, {"date": "2018-09-14", "close": 70.5, "volume": 39756.0}, {"date": "2018-09-17", "close": 71.25, "volume": 133743.0}, {"date": "2018-09-18", "close": 72.75, "volume": 52479.0}, {"date": "2018-09-19", "close": 71.25, "volume": 51392.0}, {"date": "2018-09-20", "close": 71.25, "volume": 81107.0}, {"date": "2018-09-21", "close": 72.75, "volume": 325326.0}, {"date": "2018-09-24", "close": 72.75, "volume": 52456.0}, {"date": "2018-09-25", "close": 72.75, "volume": 75086.0}, {"date": "2018-09-26", "close": 72.5, "volume": 74450.0}, {"date": "2018-09-27", "close": 73.5, "volume": 47887.0}, {"date": "2018-09-28", "close": 72.5, "volume": 137543.0}, {"date": "2018-10-01", "close": 72.0, "volume": 88011.0}, {"date": "2018-10-02", "close": 72.75, "volume": 230084.0}, {"date": "2018-10-03", "close": 71.75, "volume": 114484.0}, {"date": "2018-10-04", "close": 72.25, "volume": 127101.0}, {"date": "2018-10-05", "close": 72.5, "volume": 150523.0}, {"date": "2018-10-08", "close": 71.75, "volume": 76082.0}, {"date": "2018-10-09", "close": 71.0, "volume": 34119.0}, {"date": "2018-10-10", "close": 70.0, "volume": 110424.0}, {"date": "2018-10-11", "close": 69.25, "volume": 181890.0}, {"date": "2018-10-12", "close": 68.75, "volume": 187367.0}, {"date": "2018-10-15", "close": 69.75, "volume": 89358.0}, {"date": "2018-10-16", "close": 70.75, "volume": 153185.0}, {"date": "2018-10-17", "close": 73.25, "volume": 153196.0}, {"date": "2018-10-18", "close": 73.5, "volume": 88660.0}, {"date": "2018-10-19", "close": 73.0, "volume": 53280.0}, {"date": "2018-10-22", "close": 72.0, "volume": 33075.0}, {"date": "2018-10-23", "close": 73.25, "volume": 96498.0}, {"date": "2018-10-24", "close": 72.75, "volume": 80692.0}, {"date": "2018-10-25", "close": 72.5, "volume": 52228.0}, {"date": "2018-10-26", "close": 71.0, "volume": 59711.0}, {"date": "2018-10-29", "close": 70.25, "volume": 52752.0}, {"date": "2018-10-30", "close": 71.25, "volume": 75435.0}, {"date": "2018-10-31", "close": 70.25, "volume": 78225.0}, {"date": "2018-11-01", "close": 72.5, "volume": 161274.0}, {"date": "2018-11-02", "close": 71.75, "volume": 71080.0}, {"date": "2018-11-05", "close": 71.75, "volume": 38158.0}, {"date": "2018-11-06", "close": 71.0, "volume": 45947.0}, {"date": "2018-11-07", "close": 72.5, "volume": 218634.0}, {"date": "2018-11-08", "close": 72.5, "volume": 48009.0}, {"date": "2018-11-09", "close": 70.5, "volume": 127117.0}, {"date": "2018-11-12", "close": 68.75, "volume": 102483.0}, {"date": "2018-11-13", "close": 70.5, "volume": 91160.0}, {"date": "2018-11-14", "close": 69.75, "volume": 66831.0}, {"date": "2018-11-15", "close": 70.75, "volume": 64627.0}, {"date": "2018-11-16", "close": 70.5, "volume": 31841.0}, {"date": "2018-11-19", "close": 69.75, "volume": 65557.0}, {"date": "2018-11-20", "close": 69.25, "volume": 60796.0}, {"date": "2018-11-21", "close": 70.25, "volume": 66927.0}, {"date": "2018-11-23", "close": 68.75, "volume": 43233.0}, {"date": "2018-11-26", "close": 67.5, "volume": 161141.0}, {"date": "2018-11-27", "close": 66.25, "volume": 89690.0}, {"date": "2018-11-28", "close": 64.25, "volume": 124278.0}, {"date": "2018-11-29", "close": 67.25, "volume": 135682.0}, {"date": "2018-11-30", "close": 68.0, "volume": 68416.0}, {"date": "2018-12-03", "close": 68.5, "volume": 67666.0}, {"date": "2018-12-04", "close": 65.75, "volume": 68754.0}, {"date": "2018-12-06", "close": 63.5, "volume": 132871.0}, {"date": "2018-12-07", "close": 62.75, "volume": 120710.0}, {"date": "2018-12-10", "close": 61.75, "volume": 88746.0}, {"date": "2018-12-11", "close": 62.25, "volume": 115003.0}, {"date": "2018-12-12", "close": 62.75, "volume": 79785.0}, {"date": "2018-12-13", "close": 61.5, "volume": 72274.0}, {"date": "2018-12-14", "close": 60.0, "volume": 228080.0}, {"date": "2018-12-17", "close": 57.0, "volume": 621402.0}, {"date": "2018-12-18", "close": 56.875, "volume": 230335.0}, {"date": "2018-12-19", "close": 57.0, "volume": 268924.0}, {"date": "2018-12-20", "close": 56.875, "volume": 253420.0}, {"date": "2018-12-21", "close": 55.5, "volume": 274664.0}, {"date": "2018-12-24", "close": 55.25, "volume": 46479.0}, {"date": "2018-12-26", "close": 59.0, "volume": 124649.0}, {"date": "2018-12-27", "close": 59.0, "volume": 81894.0}, {"date": "2018-12-28", "close": 58.75, "volume": 45393.0}, {"date": "2018-12-31", "close": 58.5, "volume": 46337.0}, {"date": "2019-01-02", "close": 61.25, "volume": 55059.0}, {"date": "2019-01-03", "close": 61.25, "volume": 65700.0}, {"date": "2019-01-04", "close": 62.5, "volume": 72524.0}, {"date": "2019-01-07", "close": 63.0, "volume": 60916.0}, {"date": "2019-01-08", "close": 63.75, "volume": 58938.0}, {"date": "2019-01-09", "close": 62.75, "volume": 92463.0}, {"date": "2019-01-10", "close": 64.0, "volume": 58607.0}, {"date": "2019-01-11", "close": 65.75, "volume": 47113.0}, {"date": "2019-01-14", "close": 63.75, "volume": 54415.0}, {"date": "2019-01-15", "close": 64.75, "volume": 47779.0}, {"date": "2019-01-16", "close": 64.0, "volume": 67463.0}, {"date": "2019-01-17", "close": 64.5, "volume": 68075.0}, {"date": "2019-01-18", "close": 64.75, "volume": 36350.0}, {"date": "2019-01-22", "close": 64.0, "volume": 64016.0}, {"date": "2019-01-23", "close": 64.25, "volume": 56485.0}, {"date": "2019-01-24", "close": 64.0, "volume": 72021.0}, {"date": "2019-01-25", "close": 63.25, "volume": 54066.0}, {"date": "2019-01-28", "close": 62.25, "volume": 83932.0}, {"date": "2019-01-29", "close": 62.0, "volume": 80920.0}, {"date": "2019-01-30", "close": 61.75, "volume": 72445.0}, {"date": "2019-01-31", "close": 63.25, "volume": 81174.0}, {"date": "2019-02-01", "close": 63.25, "volume": 190916.0}, {"date": "2019-02-04", "close": 64.25, "volume": 114244.0}, {"date": "2019-02-05", "close": 65.0, "volume": 88266.0}, {"date": "2019-02-06", "close": 66.25, "volume": 60424.0}, {"date": "2019-02-07", "close": 64.0, "volume": 82230.0}, {"date": "2019-02-08", "close": 63.25, "volume": 57858.0}, {"date": "2019-02-11", "close": 63.25, "volume": 42138.0}, {"date": "2019-02-12", "close": 64.25, "volume": 36658.0}, {"date": "2019-02-13", "close": 64.25, "volume": 67317.0}, {"date": "2019-02-14", "close": 64.0, "volume": 50023.0}, {"date": "2019-02-15", "close": 63.0, "volume": 61343.0}, {"date": "2019-02-19", "close": 63.0, "volume": 38221.0}, {"date": "2019-02-20", "close": 62.0, "volume": 48947.0}, {"date": "2019-02-21", "close": 59.5, "volume": 83444.0}, {"date": "2019-02-22", "close": 60.25, "volume": 93085.0}, {"date": "2019-02-25", "close": 61.0, "volume": 127714.0}, {"date": "2019-02-26", "close": 61.25, "volume": 86508.0}, {"date": "2019-02-27", "close": 62.75, "volume": 78659.0}, {"date": "2019-02-28", "close": 62.75, "volume": 51561.0}, {"date": "2019-03-01", "close": 63.5, "volume": 74995.0}, {"date": "2019-03-04", "close": 63.25, "volume": 91688.0}, {"date": "2019-03-05", "close": 63.5, "volume": 123255.0}, {"date": "2019-03-06", "close": 62.5, "volume": 113768.0}, {"date": "2019-03-07", "close": 59.25, "volume": 101848.0}, {"date": "2019-03-08", "close": 61.25, "volume": 93365.0}, {"date": "2019-03-11", "close": 61.0, "volume": 175505.0}, {"date": "2019-03-12", "close": 62.25, "volume": 130083.0}, {"date": "2019-03-13", "close": 62.25, "volume": 115583.0}, {"date": "2019-03-14", "close": 63.25, "volume": 150261.0}, {"date": "2019-03-15", "close": 62.25, "volume": 453184.0}, {"date": "2019-03-18", "close": 64.75, "volume": 217224.0}, {"date": "2019-03-19", "close": 64.25, "volume": 108704.0}, {"date": "2019-03-20", "close": 62.75, "volume": 184237.0}, {"date": "2019-03-21", "close": 63.0, "volume": 81094.0}, {"date": "2019-03-22", "close": 61.75, "volume": 144073.0}, {"date": "2019-03-25", "close": 59.75, "volume": 240078.0}, {"date": "2019-03-26", "close": 58.75, "volume": 118117.0}, {"date": "2019-03-27", "close": 53.75, "volume": 2112646.0}, {"date": "2019-03-28", "close": 52.5, "volume": 615580.0}, {"date": "2019-03-29", "close": 52.25, "volume": 229760.0}, {"date": "2019-04-01", "close": 53.0, "volume": 240059.0}, {"date": "2019-04-02", "close": 52.75, "volume": 192580.0}, {"date": "2019-04-03", "close": 53.25, "volume": 148122.0}, {"date": "2019-04-04", "close": 53.5, "volume": 124803.0}, {"date": "2019-04-05", "close": 54.25, "volume": 276823.0}, {"date": "2019-04-08", "close": 54.75, "volume": 120621.0}, {"date": "2019-04-09", "close": 53.75, "volume": 379857.0}, {"date": "2019-04-10", "close": 54.0, "volume": 112762.0}, {"date": "2019-04-11", "close": 53.5, "volume": 1270812.0}, {"date": "2019-04-12", "close": 54.25, "volume": 594987.0}, {"date": "2019-04-15", "close": 54.125, "volume": 841938.0}, {"date": "2019-04-16", "close": 56.25, "volume": 546218.0}, {"date": "2019-04-17", "close": 57.0, "volume": 751772.0}, {"date": "2019-04-18", "close": 59.0, "volume": 379841.0}, {"date": "2019-04-22", "close": 58.5, "volume": 70157.0}, {"date": "2019-04-23", "close": 57.75, "volume": 261434.0}, {"date": "2019-04-24", "close": 58.0, "volume": 192020.0}, {"date": "2019-04-25", "close": 58.75, "volume": 426889.0}, {"date": "2019-04-26", "close": 59.0, "volume": 615075.0}, {"date": "2019-04-29", "close": 58.0, "volume": 163963.0}, {"date": "2019-04-30", "close": 58.5, "volume": 368887.0}, {"date": "2019-05-01", "close": 58.5, "volume": 97240.0}, {"date": "2019-05-02", "close": 59.75, "volume": 170985.0}, {"date": "2019-05-03", "close": 60.5, "volume": 73709.0}, {"date": "2019-05-06", "close": 59.5, "volume": 132229.0}, {"date": "2019-05-07", "close": 59.0, "volume": 151282.0}, {"date": "2019-05-08", "close": 60.0, "volume": 111034.0}, {"date": "2019-05-09", "close": 59.5, "volume": 113506.0}, {"date": "2019-05-10", "close": 60.75, "volume": 197209.0}, {"date": "2019-05-13", "close": 59.5, "volume": 121308.0}, {"date": "2019-05-14", "close": 59.25, "volume": 167501.0}, {"date": "2019-05-15", "close": 59.5, "volume": 198901.0}, {"date": "2019-05-16", "close": 62.25, "volume": 494408.0}, {"date": "2019-05-17", "close": 62.75, "volume": 443967.0}, {"date": "2019-05-20", "close": 60.75, "volume": 167063.0}, {"date": "2019-05-21", "close": 61.5, "volume": 94486.0}, {"date": "2019-05-22", "close": 61.5, "volume": 95665.0}, {"date": "2019-05-23", "close": 60.25, "volume": 189583.0}, {"date": "2019-05-24", "close": 59.5, "volume": 170151.0}, {"date": "2019-05-28", "close": 58.25, "volume": 95502.0}, {"date": "2019-05-29", "close": 57.25, "volume": 180120.0}, {"date": "2019-05-30", "close": 57.5, "volume": 125170.0}, {"date": "2019-05-31", "close": 57.5, "volume": 100798.0}, {"date": "2019-06-03", "close": 58.75, "volume": 128446.0}, {"date": "2019-06-04", "close": 58.5, "volume": 35045.0}, {"date": "2019-06-05", "close": 58.5, "volume": 66295.0}, {"date": "2019-06-06", "close": 58.0, "volume": 123895.0}, {"date": "2019-06-07", "close": 59.0, "volume": 168909.0}, {"date": "2019-06-10", "close": 59.25, "volume": 62674.0}, {"date": "2019-06-11", "close": 59.25, "volume": 630448.0}, {"date": "2019-06-12", "close": 59.0, "volume": 183375.0}, {"date": "2019-06-13", "close": 59.75, "volume": 173928.0}, {"date": "2019-06-14", "close": 61.0, "volume": 255269.0}, {"date": "2019-06-17", "close": 64.25, "volume": 737964.0}, {"date": "2019-06-18", "close": 66.75, "volume": 357449.0}, {"date": "2019-06-19", "close": 67.75, "volume": 524016.0}, {"date": "2019-06-20", "close": 68.25, "volume": 417848.0}, {"date": "2019-06-21", "close": 71.25, "volume": 611264.0}, {"date": "2019-06-24", "close": 70.25, "volume": 336082.0}, {"date": "2019-06-25", "close": 68.75, "volume": 274594.0}, {"date": "2019-06-26", "close": 70.25, "volume": 641854.0}, {"date": "2019-06-27", "close": 71.0, "volume": 347342.0}, {"date": "2019-06-28", "close": 70.0, "volume": 189368.0}, {"date": "2019-07-01", "close": 69.75, "volume": 92720.0}, {"date": "2019-07-02", "close": 68.25, "volume": 154313.0}, {"date": "2019-07-03", "close": 70.75, "volume": 75284.0}, {"date": "2019-07-05", "close": 73.0, "volume": 465335.0}, {"date": "2019-07-08", "close": 77.75, "volume": 420632.0}, {"date": "2019-07-09", "close": 77.5, "volume": 403615.0}, {"date": "2019-07-10", "close": 79.75, "volume": 424218.0}, {"date": "2019-07-11", "close": 80.0, "volume": 340971.0}, {"date": "2019-07-12", "close": 79.25, "volume": 154840.0}, {"date": "2019-07-15", "close": 79.5, "volume": 104941.0}, {"date": "2019-07-16", "close": 78.5, "volume": 130232.0}, {"date": "2019-07-17", "close": 77.5, "volume": 135952.0}, {"date": "2019-07-18", "close": 75.75, "volume": 148125.0}, {"date": "2019-07-19", "close": 75.75, "volume": 105070.0}, {"date": "2019-07-22", "close": 75.5, "volume": 98872.0}, {"date": "2019-07-23", "close": 76.75, "volume": 156485.0}, {"date": "2019-07-24", "close": 77.75, "volume": 175889.0}, {"date": "2019-07-25", "close": 76.5, "volume": 147072.0}, {"date": "2019-07-26", "close": 78.0, "volume": 255258.0}, {"date": "2019-07-29", "close": 78.0, "volume": 100617.0}, {"date": "2019-07-30", "close": 75.5, "volume": 51455.0}, {"date": "2019-07-31", "close": 78.25, "volume": 186217.0}, {"date": "2019-08-01", "close": 70.25, "volume": 189915.0}, {"date": "2019-08-02", "close": 72.5, "volume": 126078.0}, {"date": "2019-08-05", "close": 71.5, "volume": 98892.0}, {"date": "2019-08-06", "close": 71.0, "volume": 129313.0}, {"date": "2019-08-07", "close": 71.5, "volume": 691208.0}, {"date": "2019-08-08", "close": 71.5, "volume": 69697.0}, {"date": "2019-08-09", "close": 70.5, "volume": 348537.0}, {"date": "2019-08-12", "close": 69.5, "volume": 63697.0}, {"date": "2019-08-13", "close": 67.25, "volume": 128108.0}, {"date": "2019-08-14", "close": 65.5, "volume": 85012.0}, {"date": "2019-08-15", "close": 65.0, "volume": 80100.0}, {"date": "2019-08-16", "close": 65.25, "volume": 418479.0}, {"date": "2019-08-19", "close": 67.0, "volume": 339537.0}, {"date": "2019-08-20", "close": 65.75, "volume": 66485.0}, {"date": "2019-08-21", "close": 66.25, "volume": 280563.0}, {"date": "2019-08-22", "close": 67.25, "volume": 85786.0}, {"date": "2019-08-23", "close": 63.75, "volume": 115318.0}, {"date": "2019-08-26", "close": 64.75, "volume": 205226.0}, {"date": "2019-08-27", "close": 63.75, "volume": 172221.0}, {"date": "2019-08-28", "close": 63.5, "volume": 129772.0}, {"date": "2019-08-29", "close": 64.25, "volume": 278844.0}, {"date": "2019-08-30", "close": 65.25, "volume": 292757.0}, {"date": "2019-09-03", "close": 62.25, "volume": 316403.0}, {"date": "2019-09-04", "close": 62.5, "volume": 409316.0}, {"date": "2019-09-05", "close": 62.5, "volume": 107302.0}, {"date": "2019-09-06", "close": 63.25, "volume": 123912.0}, {"date": "2019-09-09", "close": 63.5, "volume": 99485.0}, {"date": "2019-09-10", "close": 64.25, "volume": 118459.0}, {"date": "2019-09-11", "close": 63.75, "volume": 192571.0}, {"date": "2019-09-12", "close": 62.25, "volume": 107187.0}, {"date": "2019-09-13", "close": 61.75, "volume": 123813.0}, {"date": "2019-09-16", "close": 59.75, "volume": 471600.0}, {"date": "2019-09-17", "close": 58.5, "volume": 616372.0}, {"date": "2019-09-18", "close": 60.0, "volume": 583439.0}, {"date": "2019-09-19", "close": 60.0, "volume": 147791.0}, {"date": "2019-09-20", "close": 60.25, "volume": 710554.0}, {"date": "2019-09-23", "close": 59.25, "volume": 276663.0}, {"date": "2019-09-24", "close": 60.5, "volume": 54049.0}, {"date": "2019-09-25", "close": 60.5, "volume": 79327.0}, {"date": "2019-09-26", "close": 60.75, "volume": 173744.0}, {"date": "2019-09-27", "close": 60.0, "volume": 81339.0}, {"date": "2019-09-30", "close": 60.0, "volume": 514394.0}, {"date": "2019-10-01", "close": 59.25, "volume": 274908.0}, {"date": "2019-10-02", "close": 58.75, "volume": 260126.0}, {"date": "2019-10-03", "close": 58.75, "volume": 396938.0}, {"date": "2019-10-04", "close": 59.0, "volume": 39236.0}, {"date": "2019-10-07", "close": 59.5, "volume": 184428.0}, {"date": "2019-10-08", "close": 60.5, "volume": 294575.0}, {"date": "2019-10-09", "close": 59.5, "volume": 52236.0}, {"date": "2019-10-10", "close": 60.5, "volume": 65641.0}, {"date": "2019-10-11", "close": 60.75, "volume": 104520.0}, {"date": "2019-10-14", "close": 58.0, "volume": 247817.0}, {"date": "2019-10-15", "close": 57.75, "volume": 588078.0}, {"date": "2019-10-16", "close": 59.5, "volume": 237737.0}, {"date": "2019-10-17", "close": 60.25, "volume": 68345.0}, {"date": "2019-10-18", "close": 57.75, "volume": 328694.0}, {"date": "2019-10-21", "close": 58.5, "volume": 156068.0}, {"date": "2019-10-22", "close": 60.25, "volume": 218153.0}, {"date": "2019-10-23", "close": 61.75, "volume": 114870.0}, {"date": "2019-10-24", "close": 59.25, "volume": 199212.0}, {"date": "2019-10-25", "close": 60.75, "volume": 76069.0}, {"date": "2019-10-28", "close": 59.0, "volume": 138649.0}, {"date": "2019-10-29", "close": 59.0, "volume": 74652.0}, {"date": "2019-10-30", "close": 59.75, "volume": 176652.0}, {"date": "2019-10-31", "close": 60.0, "volume": 106213.0}, {"date": "2019-11-01", "close": 62.5, "volume": 194900.0}, {"date": "2019-11-04", "close": 60.5, "volume": 169927.0}, {"date": "2019-11-05", "close": 60.0, "volume": 476584.0}, {"date": "2019-11-06", "close": 58.75, "volume": 147354.0}, {"date": "2019-11-07", "close": 59.0, "volume": 559067.0}, {"date": "2019-11-08", "close": 61.0, "volume": 219790.0}, {"date": "2019-11-11", "close": 61.75, "volume": 194705.0}, {"date": "2019-11-12", "close": 60.25, "volume": 192112.0}, {"date": "2019-11-13", "close": 60.5, "volume": 95808.0}, {"date": "2019-11-14", "close": 60.5, "volume": 45823.0}, {"date": "2019-11-15", "close": 60.5, "volume": 53670.0}, {"date": "2019-11-18", "close": 59.5, "volume": 208481.0}, {"date": "2019-11-19", "close": 60.0, "volume": 138489.0}, {"date": "2019-11-20", "close": 61.25, "volume": 290340.0}, {"date": "2019-11-21", "close": 61.0, "volume": 111187.0}, {"date": "2019-11-22", "close": 61.5, "volume": 1707422.0}, {"date": "2019-11-25", "close": 66.0, "volume": 685903.0}, {"date": "2019-11-26", "close": 65.5, "volume": 901020.0}, {"date": "2019-11-27", "close": 65.75, "volume": 1001097.0}, {"date": "2019-11-29", "close": 66.0, "volume": 98159.0}, {"date": "2019-12-02", "close": 66.5, "volume": 321161.0}, {"date": "2019-12-03", "close": 64.5, "volume": 275131.0}, {"date": "2019-12-04", "close": 63.5, "volume": 304671.0}, {"date": "2019-12-05", "close": 62.5, "volume": 737945.0}, {"date": "2019-12-06", "close": 62.5, "volume": 690474.0}, {"date": "2019-12-09", "close": 63.5, "volume": 140877.0}, {"date": "2019-12-10", "close": 64.0, "volume": 89033.0}, {"date": "2019-12-11", "close": 63.75, "volume": 255162.0}, {"date": "2019-12-12", "close": 63.5, "volume": 225742.0}, {"date": "2019-12-13", "close": 62.5, "volume": 206889.0}, {"date": "2019-12-16", "close": 62.75, "volume": 298117.0}, {"date": "2019-12-17", "close": 62.25, "volume": 241687.0}, {"date": "2019-12-18", "close": 61.5, "volume": 309961.0}, {"date": "2019-12-19", "close": 63.5, "volume": 168190.0}, {"date": "2019-12-20", "close": 63.5, "volume": 343730.0}, {"date": "2019-12-23", "close": 63.75, "volume": 133369.0}, {"date": "2019-12-24", "close": 64.25, "volume": 65769.0}, {"date": "2019-12-26", "close": 64.5, "volume": 81997.0}, {"date": "2019-12-27", "close": 63.25, "volume": 189675.0}, {"date": "2019-12-30", "close": 63.0, "volume": 91328.0}, {"date": "2019-12-31", "close": 63.25, "volume": 97138.0}, {"date": "2020-01-02", "close": 63.75, "volume": 95747.0}, {"date": "2020-01-03", "close": 64.25, "volume": 49964.0}, {"date": "2020-01-06", "close": 64.0, "volume": 151602.0}, {"date": "2020-01-07", "close": 63.75, "volume": 126308.0}, {"date": "2020-01-08", "close": 64.25, "volume": 48676.0}, {"date": "2020-01-09", "close": 64.75, "volume": 174137.0}, {"date": "2020-01-10", "close": 65.25, "volume": 134781.0}, {"date": "2020-01-13", "close": 65.25, "volume": 119525.0}, {"date": "2020-01-14", "close": 64.75, "volume": 117093.0}, {"date": "2020-01-15", "close": 63.75, "volume": 186864.0}, {"date": "2020-01-16", "close": 65.25, "volume": 257758.0}, {"date": "2020-01-17", "close": 66.75, "volume": 93431.0}, {"date": "2020-01-21", "close": 66.5, "volume": 109116.0}, {"date": "2020-01-22", "close": 67.0, "volume": 171722.0}, {"date": "2020-01-23", "close": 66.75, "volume": 125603.0}, {"date": "2020-01-24", "close": 67.0, "volume": 201514.0}, {"date": "2020-01-27", "close": 65.25, "volume": 209710.0}, {"date": "2020-01-28", "close": 65.75, "volume": 253221.0}, {"date": "2020-01-29", "close": 66.25, "volume": 173258.0}, {"date": "2020-01-30", "close": 66.0, "volume": 176966.0}, {"date": "2020-01-31", "close": 64.75, "volume": 392932.0}, {"date": "2020-02-03", "close": 63.0, "volume": 257419.0}, {"date": "2020-02-04", "close": 64.75, "volume": 139146.0}, {"date": "2020-02-05", "close": 66.25, "volume": 121996.0}, {"date": "2020-02-06", "close": 65.25, "volume": 127631.0}, {"date": "2020-02-07", "close": 65.25, "volume": 156528.0}, {"date": "2020-02-10", "close": 66.0, "volume": 152340.0}, {"date": "2020-02-11", "close": 66.375, "volume": 111752.0}, {"date": "2020-02-12", "close": 68.25, "volume": 256100.0}, {"date": "2020-02-13", "close": 68.0, "volume": 211840.0}, {"date": "2020-02-14", "close": 61.0, "volume": 1122068.0}, {"date": "2020-02-18", "close": 59.0, "volume": 754990.0}, {"date": "2020-02-19", "close": 59.75, "volume": 882740.0}, {"date": "2020-02-20", "close": 59.0, "volume": 273668.0}, {"date": "2020-02-21", "close": 59.0, "volume": 269866.0}, {"date": "2020-02-24", "close": 58.0, "volume": 221433.0}, {"date": "2020-02-25", "close": 56.0, "volume": 274085.0}, {"date": "2020-02-26", "close": 55.0, "volume": 425275.0}, {"date": "2020-02-27", "close": 53.25, "volume": 356766.0}, {"date": "2020-02-28", "close": 49.5, "volume": 624990.0}, {"date": "2020-03-02", "close": 48.75, "volume": 404336.0}, {"date": "2020-03-03", "close": 46.75, "volume": 636186.0}, {"date": "2020-03-04", "close": 51.0, "volume": 370103.0}, {"date": "2020-03-05", "close": 50.5, "volume": 203117.0}, {"date": "2020-03-06", "close": 48.5, "volume": 595599.0}, {"date": "2020-03-09", "close": 39.25, "volume": 714213.0}, {"date": "2020-03-10", "close": 42.0, "volume": 296276.0}, {"date": "2020-03-11", "close": 42.75, "volume": 580335.0}, {"date": "2020-03-12", "close": 38.0, "volume": 494203.0}, {"date": "2020-03-13", "close": 39.0, "volume": 227022.0}, {"date": "2020-03-16", "close": 37.0, "volume": 289535.0}, {"date": "2020-03-17", "close": 36.75, "volume": 314643.0}, {"date": "2020-03-18", "close": 33.25, "volume": 218154.0}, {"date": "2020-03-19", "close": 33.5, "volume": 432220.0}, {"date": "2020-03-20", "close": 33.5, "volume": 263880.0}, {"date": "2020-03-23", "close": 33.75, "volume": 142658.0}, {"date": "2020-03-24", "close": 36.75, "volume": 378383.0}, {"date": "2020-03-25", "close": 37.25, "volume": 411755.0}, {"date": "2020-03-26", "close": 38.0, "volume": 378185.0}, {"date": "2020-03-27", "close": 35.75, "volume": 132779.0}, {"date": "2020-03-30", "close": 37.0, "volume": 136735.0}, {"date": "2020-03-31", "close": 37.75, "volume": 155888.0}, {"date": "2020-04-01", "close": 38.75, "volume": 178714.0}, {"date": "2020-04-02", "close": 37.5, "volume": 238840.0}, {"date": "2020-04-03", "close": 38.0, "volume": 103113.0}, {"date": "2020-04-06", "close": 39.5, "volume": 151070.0}, {"date": "2020-04-07", "close": 39.75, "volume": 277055.0}, {"date": "2020-04-08", "close": 39.75, "volume": 159626.0}, {"date": "2020-04-09", "close": 41.5, "volume": 240695.0}, {"date": "2020-04-13", "close": 40.0, "volume": 206084.0}, {"date": "2020-04-14", "close": 41.5, "volume": 127313.0}, {"date": "2020-04-15", "close": 40.25, "volume": 166843.0}, {"date": "2020-04-16", "close": 40.5, "volume": 49940.0}, {"date": "2020-04-17", "close": 40.5, "volume": 145703.0}, {"date": "2020-04-20", "close": 39.75, "volume": 88562.0}, {"date": "2020-04-21", "close": 38.875, "volume": 129863.0}, {"date": "2020-04-22", "close": 39.5, "volume": 130440.0}, {"date": "2020-04-23", "close": 40.0, "volume": 166066.0}, {"date": "2020-04-24", "close": 40.75, "volume": 107630.0}, {"date": "2020-04-27", "close": 40.75, "volume": 90912.0}, {"date": "2020-04-28", "close": 40.75, "volume": 87325.0}, {"date": "2020-04-29", "close": 41.5, "volume": 242216.0}, {"date": "2020-04-30", "close": 42.75, "volume": 150841.0}, {"date": "2020-05-01", "close": 39.0, "volume": 417777.0}, {"date": "2020-05-04", "close": 38.25, "volume": 229544.0}, {"date": "2020-05-05", "close": 37.75, "volume": 267390.0}, {"date": "2020-05-06", "close": 37.0, "volume": 114425.0}, {"date": "2020-05-07", "close": 37.0, "volume": 223472.0}, {"date": "2020-05-08", "close": 38.5, "volume": 346953.0}, {"date": "2020-05-11", "close": 37.75, "volume": 214582.0}, {"date": "2020-05-12", "close": 37.5, "volume": 167466.0}, {"date": "2020-05-13", "close": 37.25, "volume": 339085.0}, {"date": "2020-05-14", "close": 36.75, "volume": 112680.0}, {"date": "2020-05-15", "close": 35.5, "volume": 113699.0}, {"date": "2020-05-18", "close": 36.75, "volume": 263015.0}, {"date": "2020-05-19", "close": 37.0, "volume": 98368.0}, {"date": "2020-05-20", "close": 38.0, "volume": 106253.0}, {"date": "2020-05-21", "close": 37.5, "volume": 44577.0}, {"date": "2020-05-22", "close": 37.25, "volume": 86577.0}, {"date": "2020-05-26", "close": 37.25, "volume": 197780.0}, {"date": "2020-05-27", "close": 37.5, "volume": 213709.0}, {"date": "2020-05-28", "close": 37.5, "volume": 118293.0}, {"date": "2020-05-29", "close": 37.25, "volume": 150342.0}, {"date": "2020-06-01", "close": 37.75, "volume": 316841.0}, {"date": "2020-06-02", "close": 39.0, "volume": 323924.0}, {"date": "2020-06-03", "close": 40.0, "volume": 382293.0}, {"date": "2020-06-04", "close": 40.5, "volume": 292550.0}, {"date": "2020-06-05", "close": 42.5, "volume": 582379.0}, {"date": "2020-06-08", "close": 43.75, "volume": 619927.0}, {"date": "2020-06-09", "close": 43.75, "volume": 436172.0}, {"date": "2020-06-10", "close": 44.25, "volume": 325412.0}, {"date": "2020-06-11", "close": 42.5, "volume": 426768.0}, {"date": "2020-06-12", "close": 42.75, "volume": 187881.0}, {"date": "2020-06-15", "close": 45.5, "volume": 699688.0}, {"date": "2020-06-16", "close": 44.75, "volume": 385928.0}, {"date": "2020-06-17", "close": 44.25, "volume": 464750.0}, {"date": "2020-06-18", "close": 44.5, "volume": 510278.0}, {"date": "2020-06-19", "close": 42.75, "volume": 920031.0}, {"date": "2020-06-22", "close": 43.25, "volume": 259877.0}, {"date": "2020-06-23", "close": 43.25, "volume": 246349.0}, {"date": "2020-06-24", "close": 42.75, "volume": 227736.0}, {"date": "2020-06-25", "close": 44.0, "volume": 293422.0}, {"date": "2020-06-26", "close": 42.75, "volume": 156119.0}, {"date": "2020-06-29", "close": 44.25, "volume": 219892.0}, {"date": "2020-06-30", "close": 45.0, "volume": 257143.0}, {"date": "2020-07-01", "close": 44.25, "volume": 184241.0}, {"date": "2020-07-02", "close": 44.75, "volume": 347298.0}, {"date": "2020-07-06", "close": 45.0, "volume": 83556.0}, {"date": "2020-07-07", "close": 45.25, "volume": 165494.0}, {"date": "2020-07-08", "close": 44.75, "volume": 92354.0}, {"date": "2020-07-09", "close": 44.25, "volume": 245738.0}, {"date": "2020-07-10", "close": 44.5, "volume": 146048.0}, {"date": "2020-07-13", "close": 44.25, "volume": 113162.0}, {"date": "2020-07-14", "close": 44.75, "volume": 159986.0}, {"date": "2020-07-15", "close": 46.25, "volume": 183738.0}, {"date": "2020-07-16", "close": 45.5, "volume": 113115.0}, {"date": "2020-07-17", "close": 45.5, "volume": 70625.0}, {"date": "2020-07-20", "close": 43.75, "volume": 145028.0}, {"date": "2020-07-21", "close": 44.0, "volume": 61004.0}, {"date": "2020-07-22", "close": 43.75, "volume": 51521.0}, {"date": "2020-07-23", "close": 42.75, "volume": 425993.0}, {"date": "2020-07-24", "close": 43.5, "volume": 267864.0}, {"date": "2020-07-27", "close": 44.5, "volume": 185373.0}, {"date": "2020-07-28", "close": 42.75, "volume": 68272.0}, {"date": "2020-07-29", "close": 43.0, "volume": 74724.0}, {"date": "2020-07-30", "close": 42.75, "volume": 121632.0}, {"date": "2020-07-31", "close": 42.25, "volume": 326295.0}, {"date": "2020-08-03", "close": 42.0, "volume": 118933.0}, {"date": "2020-08-04", "close": 42.5, "volume": 71558.0}, {"date": "2020-08-05", "close": 42.5, "volume": 71900.0}, {"date": "2020-08-06", "close": 39.25, "volume": 436403.0}, {"date": "2020-08-07", "close": 39.25, "volume": 85484.0}, {"date": "2020-08-10", "close": 39.0, "volume": 102021.0}, {"date": "2020-08-11", "close": 39.0, "volume": 124228.0}, {"date": "2020-08-12", "close": 39.25, "volume": 92301.0}, {"date": "2020-08-13", "close": 39.0, "volume": 63063.0}, {"date": "2020-08-14", "close": 38.75, "volume": 172842.0}, {"date": "2020-08-17", "close": 39.0, "volume": 334232.0}, {"date": "2020-08-18", "close": 38.5, "volume": 150841.0}, {"date": "2020-08-19", "close": 38.25, "volume": 113291.0}, {"date": "2020-08-20", "close": 37.25, "volume": 107092.0}, {"date": "2020-08-21", "close": 37.75, "volume": 97053.0}, {"date": "2020-08-24", "close": 38.25, "volume": 94567.0}, {"date": "2020-08-25", "close": 37.0, "volume": 96073.0}, {"date": "2020-08-26", "close": 36.75, "volume": 110457.0}, {"date": "2020-08-27", "close": 36.25, "volume": 214792.0}, {"date": "2020-08-28", "close": 36.0, "volume": 73587.0}, {"date": "2020-08-31", "close": 35.5, "volume": 312486.0}, {"date": "2020-09-01", "close": 34.0, "volume": 633179.0}, {"date": "2020-09-02", "close": 34.0, "volume": 387183.0}, {"date": "2020-09-03", "close": 32.5, "volume": 240462.0}, {"date": "2020-09-04", "close": 32.5, "volume": 335138.0}, {"date": "2020-09-08", "close": 31.25, "volume": 211698.0}, {"date": "2020-09-09", "close": 31.5, "volume": 204244.0}, {"date": "2020-09-10", "close": 31.5, "volume": 173940.0}, {"date": "2020-09-11", "close": 32.25, "volume": 200405.0}, {"date": "2020-09-14", "close": 30.75, "volume": 435437.0}, {"date": "2020-09-15", "close": 31.0, "volume": 181123.0}, {"date": "2020-09-16", "close": 32.0, "volume": 204306.0}, {"date": "2020-09-17", "close": 33.75, "volume": 308574.0}, {"date": "2020-09-18", "close": 34.5, "volume": 1295365.0}, {"date": "2020-09-21", "close": 33.25, "volume": 180044.0}, {"date": "2020-09-22", "close": 33.75, "volume": 223015.0}, {"date": "2020-09-23", "close": 32.5, "volume": 121858.0}, {"date": "2020-09-24", "close": 32.5, "volume": 226912.0}, {"date": "2020-09-25", "close": 32.0, "volume": 77124.0}, {"date": "2020-09-28", "close": 31.75, "volume": 125290.0}, {"date": "2020-09-29", "close": 31.25, "volume": 82809.0}, {"date": "2020-09-30", "close": 31.5, "volume": 80279.0}, {"date": "2020-10-01", "close": 31.25, "volume": 129769.0}, {"date": "2020-10-02", "close": 31.25, "volume": 81759.0}, {"date": "2020-10-05", "close": 31.5, "volume": 95181.0}, {"date": "2020-10-06", "close": 32.0, "volume": 187782.0}, {"date": "2020-10-07", "close": 32.5, "volume": 94884.0}, {"date": "2020-10-08", "close": 32.25, "volume": 80538.0}, {"date": "2020-10-09", "close": 34.0, "volume": 182772.0}, {"date": "2020-10-12", "close": 35.0, "volume": 111214.0}, {"date": "2020-10-13", "close": 34.0, "volume": 113021.0}, {"date": "2020-10-14", "close": 33.75, "volume": 135007.0}, {"date": "2020-10-15", "close": 33.0, "volume": 53464.0}, {"date": "2020-10-16", "close": 33.5, "volume": 44587.0}, {"date": "2020-10-19", "close": 33.0, "volume": 69185.0}, {"date": "2020-10-20", "close": 32.75, "volume": 54034.0}, {"date": "2020-10-21", "close": 32.25, "volume": 135319.0}, {"date": "2020-10-22", "close": 32.25, "volume": 97055.0}, {"date": "2020-10-23", "close": 32.5, "volume": 79407.0}, {"date": "2020-10-26", "close": 32.0, "volume": 71702.0}, {"date": "2020-10-27", "close": 31.75, "volume": 145411.0}, {"date": "2020-10-28", "close": 30.5, "volume": 181292.0}, {"date": "2020-10-29", "close": 30.25, "volume": 100838.0}, {"date": "2020-10-30", "close": 31.25, "volume": 153498.0}, {"date": "2020-11-02", "close": 33.25, "volume": 110038.0}, {"date": "2020-11-03", "close": 34.0, "volume": 203029.0}, {"date": "2020-11-04", "close": 34.25, "volume": 131336.0}, {"date": "2020-11-05", "close": 34.25, "volume": 64067.0}, {"date": "2020-11-06", "close": 33.75, "volume": 82170.0}, {"date": "2020-11-09", "close": 33.25, "volume": 448444.0}, {"date": "2020-11-10", "close": 34.75, "volume": 333313.0}, {"date": "2020-11-11", "close": 35.25, "volume": 163630.0}, {"date": "2020-11-12", "close": 34.5, "volume": 155120.0}, {"date": "2020-11-13", "close": 35.0, "volume": 286807.0}, {"date": "2020-11-16", "close": 36.0, "volume": 91162.0}, {"date": "2020-11-17", "close": 36.75, "volume": 129244.0}, {"date": "2020-11-18", "close": 36.75, "volume": 90495.0}, {"date": "2020-11-19", "close": 36.0, "volume": 106276.0}, {"date": "2020-11-20", "close": 36.25, "volume": 88800.0}, {"date": "2020-11-23", "close": 36.75, "volume": 104698.0}, {"date": "2020-11-24", "close": 36.75, "volume": 137606.0}, {"date": "2020-11-25", "close": 37.5, "volume": 85281.0}, {"date": "2020-11-27", "close": 37.5, "volume": 83519.0}, {"date": "2020-11-30", "close": 36.25, "volume": 85409.0}, {"date": "2020-12-01", "close": 36.75, "volume": 93609.0}, {"date": "2020-12-02", "close": 37.0, "volume": 131773.0}, {"date": "2020-12-03", "close": 37.0, "volume": 68535.0}, {"date": "2020-12-04", "close": 37.0, "volume": 118640.0}, {"date": "2020-12-07", "close": 40.0, "volume": 211844.0}, {"date": "2020-12-08", "close": 40.0, "volume": 225299.0}, {"date": "2020-12-09", "close": 38.75, "volume": 81965.0}, {"date": "2020-12-10", "close": 39.25, "volume": 153444.0}, {"date": "2020-12-11", "close": 38.75, "volume": 102078.0}, {"date": "2020-12-14", "close": 40.0, "volume": 131656.0}, {"date": "2020-12-15", "close": 40.75, "volume": 249731.0}, {"date": "2020-12-16", "close": 39.25, "volume": 76309.0}, {"date": "2020-12-17", "close": 41.25, "volume": 162208.0}, {"date": "2020-12-18", "close": 38.75, "volume": 172402.0}, {"date": "2020-12-21", "close": 39.0, "volume": 83352.0}, {"date": "2020-12-22", "close": 39.75, "volume": 119481.0}, {"date": "2020-12-23", "close": 40.5, "volume": 78035.0}, {"date": "2020-12-24", "close": 40.25, "volume": 47871.0}, {"date": "2020-12-28", "close": 39.0, "volume": 95371.0}, {"date": "2020-12-29", "close": 38.0, "volume": 148395.0}, {"date": "2020-12-30", "close": 38.0, "volume": 115964.0}, {"date": "2020-12-31", "close": 37.75, "volume": 40657.0}, {"date": "2021-01-04", "close": 39.25, "volume": 163962.0}, {"date": "2021-01-05", "close": 40.25, "volume": 156484.0}, {"date": "2021-01-06", "close": 41.25, "volume": 161123.0}, {"date": "2021-01-07", "close": 42.5, "volume": 234543.0}, {"date": "2021-01-08", "close": 42.5, "volume": 55488.0}, {"date": "2021-01-11", "close": 42.0, "volume": 105007.0}, {"date": "2021-01-12", "close": 43.75, "volume": 262724.0}, {"date": "2021-01-13", "close": 44.75, "volume": 364439.0}, {"date": "2021-01-14", "close": 47.25, "volume": 331779.0}, {"date": "2021-01-15", "close": 47.25, "volume": 121826.0}, {"date": "2021-01-19", "close": 46.0, "volume": 160883.0}, {"date": "2021-01-20", "close": 46.0, "volume": 106954.0}, {"date": "2021-01-21", "close": 44.25, "volume": 81985.0}, {"date": "2021-01-22", "close": 45.0, "volume": 79941.0}, {"date": "2021-01-25", "close": 44.5, "volume": 141928.0}, {"date": "2021-01-26", "close": 43.75, "volume": 118455.0}, {"date": "2021-01-27", "close": 41.75, "volume": 108948.0}, {"date": "2021-01-28", "close": 42.75, "volume": 87755.0}, {"date": "2021-01-29", "close": 40.25, "volume": 188531.0}, {"date": "2021-02-01", "close": 40.5, "volume": 171030.0}, {"date": "2021-02-02", "close": 41.0, "volume": 263607.0}, {"date": "2021-02-03", "close": 41.25, "volume": 157481.0}, {"date": "2021-02-04", "close": 42.25, "volume": 96062.0}, {"date": "2021-02-05", "close": 42.0, "volume": 53028.0}, {"date": "2021-02-08", "close": 42.5, "volume": 155912.0}, {"date": "2021-02-09", "close": 45.0, "volume": 136837.0}, {"date": "2021-02-10", "close": 45.25, "volume": 207841.0}, {"date": "2021-02-11", "close": 44.75, "volume": 67376.0}, {"date": "2021-02-12", "close": 43.75, "volume": 94945.0}, {"date": "2021-02-16", "close": 45.5, "volume": 171572.0}, {"date": "2021-02-17", "close": 45.25, "volume": 137849.0}, {"date": "2021-02-18", "close": 45.5, "volume": 327783.0}, {"date": "2021-02-19", "close": 45.5, "volume": 128470.0}, {"date": "2021-02-22", "close": 45.25, "volume": 92479.0}, {"date": "2021-02-23", "close": 44.0, "volume": 114440.0}, {"date": "2021-02-24", "close": 43.5, "volume": 120340.0}, {"date": "2021-02-25", "close": 43.0, "volume": 144471.0}, {"date": "2021-02-26", "close": 44.5, "volume": 192769.0}, {"date": "2021-03-01", "close": 44.25, "volume": 183342.0}, {"date": "2021-03-02", "close": 44.0, "volume": 56778.0}, {"date": "2021-03-03", "close": 44.5, "volume": 132412.0}, {"date": "2021-03-04", "close": 43.75, "volume": 299746.0}, {"date": "2021-03-05", "close": 43.75, "volume": 245323.0}, {"date": "2021-03-08", "close": 44.0, "volume": 65657.0}, {"date": "2021-03-09", "close": 44.5, "volume": 132176.0}, {"date": "2021-03-10", "close": 43.75, "volume": 477950.0}, {"date": "2021-03-11", "close": 45.75, "volume": 336320.0}, {"date": "2021-03-12", "close": 47.0, "volume": 396053.0}, {"date": "2021-03-15", "close": 46.5, "volume": 406279.0}, {"date": "2021-03-16", "close": 46.0, "volume": 173918.0}, {"date": "2021-03-17", "close": 45.75, "volume": 136458.0}, {"date": "2021-03-18", "close": 44.75, "volume": 205764.0}, {"date": "2021-03-19", "close": 45.0, "volume": 652372.0}, {"date": "2021-03-22", "close": 45.0, "volume": 89103.0}, {"date": "2021-03-23", "close": 45.25, "volume": 118836.0}, {"date": "2021-03-24", "close": 42.0, "volume": 171498.0}, {"date": "2021-03-25", "close": 41.75, "volume": 128878.0}, {"date": "2021-03-26", "close": 42.0, "volume": 571004.0}, {"date": "2021-03-29", "close": 42.5, "volume": 168188.0}, {"date": "2021-03-30", "close": 42.25, "volume": 69880.0}, {"date": "2021-03-31", "close": 44.25, "volume": 188819.0}, {"date": "2021-04-01", "close": 44.0, "volume": 125013.0}, {"date": "2021-04-05", "close": 43.75, "volume": 217166.0}, {"date": "2021-04-06", "close": 43.75, "volume": 109221.0}, {"date": "2021-04-07", "close": 44.25, "volume": 117261.0}, {"date": "2021-04-08", "close": 43.75, "volume": 109011.0}, {"date": "2021-04-09", "close": 44.25, "volume": 102769.0}, {"date": "2021-04-12", "close": 42.5, "volume": 55962.0}, {"date": "2021-04-13", "close": 42.25, "volume": 81524.0}, {"date": "2021-04-14", "close": 43.5, "volume": 62179.0}, {"date": "2021-04-15", "close": 45.0, "volume": 215171.0}, {"date": "2021-04-16", "close": 45.25, "volume": 146324.0}, {"date": "2021-04-19", "close": 44.75, "volume": 71188.0}, {"date": "2021-04-20", "close": 43.75, "volume": 64765.0}, {"date": "2021-04-21", "close": 43.5, "volume": 36922.0}, {"date": "2021-04-22", "close": 43.75, "volume": 61826.0}, {"date": "2021-04-23", "close": 43.25, "volume": 174977.0}, {"date": "2021-04-26", "close": 44.0, "volume": 118849.0}, {"date": "2021-04-27", "close": 43.25, "volume": 52873.0}, {"date": "2021-04-28", "close": 43.5, "volume": 105389.0}, {"date": "2021-04-29", "close": 43.25, "volume": 56907.0}, {"date": "2021-04-30", "close": 45.0, "volume": 196017.0}, {"date": "2021-05-03", "close": 44.75, "volume": 201105.0}, {"date": "2021-05-04", "close": 45.0, "volume": 264102.0}, {"date": "2021-05-05", "close": 45.25, "volume": 76031.0}, {"date": "2021-05-06", "close": 46.5, "volume": 142967.0}, {"date": "2021-05-07", "close": 45.25, "volume": 108908.0}, {"date": "2021-05-10", "close": 44.0, "volume": 958304.0}, {"date": "2021-05-11", "close": 43.0, "volume": 162437.0}, {"date": "2021-05-12", "close": 43.25, "volume": 141022.0}, {"date": "2021-05-13", "close": 45.25, "volume": 238754.0}, {"date": "2021-05-14", "close": 46.25, "volume": 148118.0}, {"date": "2021-05-17", "close": 46.0, "volume": 274090.0}, {"date": "2021-05-18", "close": 46.75, "volume": 133018.0}, {"date": "2021-05-19", "close": 44.75, "volume": 352557.0}, {"date": "2021-05-20", "close": 44.5, "volume": 53738.0}, {"date": "2021-05-21", "close": 44.25, "volume": 163014.0}, {"date": "2021-05-24", "close": 43.75, "volume": 213109.0}, {"date": "2021-05-25", "close": 44.75, "volume": 63874.0}, {"date": "2021-05-26", "close": 44.75, "volume": 49583.0}, {"date": "2021-05-27", "close": 45.0, "volume": 128680.0}, {"date": "2021-05-28", "close": 45.5, "volume": 103417.0}, {"date": "2021-06-01", "close": 45.0, "volume": 216929.0}, {"date": "2021-06-02", "close": 47.0, "volume": 146993.0}, {"date": "2021-06-03", "close": 46.25, "volume": 148162.0}, {"date": "2021-06-04", "close": 44.75, "volume": 334623.0}, {"date": "2021-06-07", "close": 44.75, "volume": 577878.0}, {"date": "2021-06-08", "close": 43.75, "volume": 933916.0}, {"date": "2021-06-09", "close": 43.5, "volume": 462588.0}, {"date": "2021-06-10", "close": 43.25, "volume": 374871.0}, {"date": "2021-06-11", "close": 43.25, "volume": 212354.0}, {"date": "2021-06-14", "close": 43.0, "volume": 187725.0}, {"date": "2021-06-15", "close": 42.5, "volume": 264285.0}, {"date": "2021-06-16", "close": 41.75, "volume": 274689.0}, {"date": "2021-06-17", "close": 41.75, "volume": 441016.0}, {"date": "2021-06-18", "close": 41.75, "volume": 448272.0}, {"date": "2021-06-21", "close": 41.75, "volume": 342954.0}, {"date": "2021-06-22", "close": 43.0, "volume": 881777.0}, {"date": "2021-06-23", "close": 43.5, "volume": 600109.0}, {"date": "2021-06-24", "close": 43.5, "volume": 599230.0}, {"date": "2021-06-25", "close": 43.5, "volume": 501536.0}, {"date": "2021-06-28", "close": 44.0, "volume": 240285.0}, {"date": "2021-06-29", "close": 44.0, "volume": 628638.0}, {"date": "2021-06-30", "close": 45.75, "volume": 902776.0}, {"date": "2021-07-01", "close": 50.75, "volume": 1454939.0}, {"date": "2021-07-02", "close": 51.25, "volume": 1785533.0}, {"date": "2021-07-06", "close": 51.25, "volume": 616351.0}, {"date": "2021-07-07", "close": 48.0, "volume": 589473.0}, {"date": "2021-07-08", "close": 47.5, "volume": 329625.0}, {"date": "2021-07-09", "close": 47.5, "volume": 240141.0}, {"date": "2021-07-12", "close": 47.75, "volume": 345499.0}, {"date": "2021-07-13", "close": 46.5, "volume": 482612.0}, {"date": "2021-07-14", "close": 46.5, "volume": 359916.0}, {"date": "2021-07-15", "close": 46.5, "volume": 246861.0}, {"date": "2021-07-16", "close": 46.75, "volume": 679212.0}, {"date": "2021-07-19", "close": 44.0, "volume": 334358.0}, {"date": "2021-07-20", "close": 43.5, "volume": 325108.0}, {"date": "2021-07-21", "close": 43.5, "volume": 155319.0}, {"date": "2021-07-22", "close": 43.0, "volume": 121901.0}, {"date": "2021-07-23", "close": 43.25, "volume": 150164.0}, {"date": "2021-07-26", "close": 42.5, "volume": 124661.0}, {"date": "2021-07-27", "close": 42.0, "volume": 102745.0}, {"date": "2021-07-28", "close": 43.25, "volume": 138557.0}, {"date": "2021-07-29", "close": 43.25, "volume": 241325.0}, {"date": "2021-07-30", "close": 43.75, "volume": 185351.0}, {"date": "2021-08-02", "close": 43.75, "volume": 88771.0}, {"date": "2021-08-03", "close": 43.75, "volume": 156182.0}, {"date": "2021-08-04", "close": 44.0, "volume": 257641.0}, {"date": "2021-08-05", "close": 44.0, "volume": 262775.0}, {"date": "2021-08-06", "close": 44.0, "volume": 110099.0}, {"date": "2021-08-09", "close": 43.75, "volume": 74808.0}, {"date": "2021-08-10", "close": 42.75, "volume": 79414.0}, {"date": "2021-08-11", "close": 43.0, "volume": 94567.0}, {"date": "2021-08-12", "close": 41.5, "volume": 390160.0}, {"date": "2021-08-13", "close": 41.0, "volume": 239068.0}, {"date": "2021-08-16", "close": 40.25, "volume": 279297.0}, {"date": "2021-08-17", "close": 39.75, "volume": 120665.0}, {"date": "2021-08-18", "close": 40.25, "volume": 321571.0}, {"date": "2021-08-19", "close": 40.25, "volume": 132632.0}, {"date": "2021-08-20", "close": 43.75, "volume": 647095.0}, {"date": "2021-08-23", "close": 45.75, "volume": 1004592.0}, {"date": "2021-08-24", "close": 47.0, "volume": 579910.0}, {"date": "2021-08-25", "close": 46.0, "volume": 1195734.0}, {"date": "2021-08-26", "close": 50.0, "volume": 1754715.0}, {"date": "2021-08-27", "close": 53.0, "volume": 1098906.0}, {"date": "2021-08-30", "close": 54.0, "volume": 1567584.0}, {"date": "2021-08-31", "close": 54.75, "volume": 1170970.0}, {"date": "2021-09-01", "close": 53.25, "volume": 807500.0}, {"date": "2021-09-02", "close": 53.75, "volume": 610730.0}, {"date": "2021-09-03", "close": 52.5, "volume": 662844.0}, {"date": "2021-09-07", "close": 53.0, "volume": 649188.0}, {"date": "2021-09-08", "close": 55.5, "volume": 626104.0}, {"date": "2021-09-09", "close": 54.75, "volume": 379725.0}, {"date": "2021-09-10", "close": 54.0, "volume": 268384.0}, {"date": "2021-09-13", "close": 55.25, "volume": 688536.0}, {"date": "2021-09-14", "close": 54.75, "volume": 227613.0}, {"date": "2021-09-15", "close": 54.5, "volume": 483398.0}, {"date": "2021-09-16", "close": 55.0, "volume": 132406.0}, {"date": "2021-09-17", "close": 55.25, "volume": 304280.0}, {"date": "2021-09-20", "close": 52.75, "volume": 233143.0}, {"date": "2021-09-21", "close": 52.75, "volume": 70759.0}, {"date": "2021-09-22", "close": 53.25, "volume": 94023.0}, {"date": "2021-09-23", "close": 53.75, "volume": 217921.0}, {"date": "2021-09-24", "close": 53.5, "volume": 181252.0}, {"date": "2021-09-27", "close": 53.5, "volume": 280983.0}, {"date": "2021-09-28", "close": 52.75, "volume": 309047.0}, {"date": "2021-09-29", "close": 53.25, "volume": 405539.0}, {"date": "2021-09-30", "close": 52.0, "volume": 313822.0}, {"date": "2021-10-01", "close": 52.5, "volume": 178374.0}, {"date": "2021-10-04", "close": 53.0, "volume": 259562.0}, {"date": "2021-10-05", "close": 54.5, "volume": 611457.0}, {"date": "2021-10-06", "close": 55.75, "volume": 633916.0}, {"date": "2021-10-07", "close": 57.5, "volume": 496442.0}, {"date": "2021-10-08", "close": 57.0, "volume": 119813.0}, {"date": "2021-10-11", "close": 57.25, "volume": 104314.0}, {"date": "2021-10-12", "close": 57.5, "volume": 219109.0}, {"date": "2021-10-13", "close": 56.75, "volume": 166020.0}, {"date": "2021-10-14", "close": 57.5, "volume": 210354.0}, {"date": "2021-10-15", "close": 57.25, "volume": 105869.0}, {"date": "2021-10-18", "close": 56.25, "volume": 171640.0}, {"date": "2021-10-19", "close": 58.0, "volume": 256847.0}, {"date": "2021-10-20", "close": 58.0, "volume": 93563.0}, {"date": "2021-10-21", "close": 56.0, "volume": 131137.0}, {"date": "2021-10-22", "close": 54.25, "volume": 106515.0}, {"date": "2021-10-25", "close": 54.75, "volume": 145477.0}, {"date": "2021-10-26", "close": 53.5, "volume": 110336.0}, {"date": "2021-10-27", "close": 52.25, "volume": 198250.0}, {"date": "2021-10-28", "close": 52.75, "volume": 421120.0}, {"date": "2021-10-29", "close": 52.75, "volume": 221394.0}, {"date": "2021-11-01", "close": 53.0, "volume": 260089.0}, {"date": "2021-11-02", "close": 51.5, "volume": 236810.0}, {"date": "2021-11-03", "close": 51.0, "volume": 99841.0}, {"date": "2021-11-04", "close": 51.5, "volume": 127280.0}, {"date": "2021-11-05", "close": 50.0, "volume": 237698.0}, {"date": "2021-11-08", "close": 51.0, "volume": 122928.0}, {"date": "2021-11-09", "close": 50.0, "volume": 136310.0}, {"date": "2021-11-10", "close": 49.75, "volume": 105424.0}, {"date": "2021-11-11", "close": 50.25, "volume": 135526.0}, {"date": "2021-11-12", "close": 48.75, "volume": 158142.0}, {"date": "2021-11-15", "close": 47.75, "volume": 151417.0}, {"date": "2021-11-16", "close": 48.0, "volume": 147403.0}, {"date": "2021-11-17", "close": 48.0, "volume": 110329.0}, {"date": "2021-11-18", "close": 46.75, "volume": 94986.0}, {"date": "2021-11-19", "close": 45.75, "volume": 144271.0}, {"date": "2021-11-22", "close": 43.75, "volume": 630971.0}, {"date": "2021-11-23", "close": 45.25, "volume": 320843.0}, {"date": "2021-11-24", "close": 45.25, "volume": 103975.0}, {"date": "2021-11-26", "close": 45.0, "volume": 99152.0}, {"date": "2021-11-29", "close": 44.25, "volume": 204515.0}, {"date": "2021-11-30", "close": 43.25, "volume": 288227.0}, {"date": "2021-12-01", "close": 45.5, "volume": 389468.0}, {"date": "2021-12-02", "close": 45.5, "volume": 121049.0}, {"date": "2021-12-03", "close": 45.0, "volume": 58725.0}, {"date": "2021-12-06", "close": 43.5, "volume": 122736.0}, {"date": "2021-12-07", "close": 45.25, "volume": 164680.0}, {"date": "2021-12-08", "close": 44.5, "volume": 123279.0}, {"date": "2021-12-09", "close": 44.5, "volume": 100020.0}, {"date": "2021-12-10", "close": 43.75, "volume": 80174.0}, {"date": "2021-12-13", "close": 42.25, "volume": 132134.0}, {"date": "2021-12-14", "close": 42.25, "volume": 112022.0}, {"date": "2021-12-15", "close": 42.0, "volume": 131472.0}, {"date": "2021-12-16", "close": 41.75, "volume": 81974.0}, {"date": "2021-12-17", "close": 41.75, "volume": 183431.0}, {"date": "2021-12-20", "close": 40.0, "volume": 341705.0}, {"date": "2021-12-21", "close": 41.5, "volume": 185643.0}, {"date": "2021-12-22", "close": 42.0, "volume": 213673.0}, {"date": "2021-12-23", "close": 41.75, "volume": 44904.0}, {"date": "2021-12-27", "close": 42.75, "volume": 120010.0}, {"date": "2021-12-28", "close": 42.0, "volume": 73743.0}, {"date": "2021-12-29", "close": 42.25, "volume": 85668.0}, {"date": "2021-12-30", "close": 43.0, "volume": 166823.0}, {"date": "2021-12-31", "close": 42.75, "volume": 74358.0}, {"date": "2022-01-03", "close": 43.0, "volume": 90648.0}, {"date": "2022-01-04", "close": 43.0, "volume": 68092.0}, {"date": "2022-01-05", "close": 42.0, "volume": 292456.0}, {"date": "2022-01-06", "close": 41.75, "volume": 47356.0}, {"date": "2022-01-07", "close": 42.75, "volume": 54812.0}, {"date": "2022-01-10", "close": 42.25, "volume": 126947.0}, {"date": "2022-01-11", "close": 42.5, "volume": 108714.0}, {"date": "2022-01-12", "close": 42.5, "volume": 109210.0}, {"date": "2022-01-13", "close": 41.0, "volume": 204168.0}, {"date": "2022-01-14", "close": 40.0, "volume": 136653.0}, {"date": "2022-01-18", "close": 38.0, "volume": 421250.0}, {"date": "2022-01-19", "close": 37.75, "volume": 204162.0}, {"date": "2022-01-20", "close": 37.25, "volume": 184363.0}, {"date": "2022-01-21", "close": 35.5, "volume": 125850.0}, {"date": "2022-01-24", "close": 33.75, "volume": 288529.0}, {"date": "2022-01-25", "close": 34.5, "volume": 224630.0}, {"date": "2022-01-26", "close": 33.25, "volume": 420589.0}, {"date": "2022-01-27", "close": 34.5, "volume": 333570.0}, {"date": "2022-01-28", "close": 35.75, "volume": 283780.0}, {"date": "2022-01-31", "close": 35.75, "volume": 195622.0}, {"date": "2022-02-01", "close": 35.5, "volume": 205754.0}, {"date": "2022-02-02", "close": 34.5, "volume": 188165.0}, {"date": "2022-02-03", "close": 34.5, "volume": 173319.0}, {"date": "2022-02-04", "close": 34.5, "volume": 215031.0}, {"date": "2022-02-07", "close": 34.5, "volume": 86405.0}, {"date": "2022-02-08", "close": 35.5, "volume": 371802.0}, {"date": "2022-02-09", "close": 38.25, "volume": 301587.0}, {"date": "2022-02-10", "close": 38.0, "volume": 258936.0}, {"date": "2022-02-11", "close": 36.25, "volume": 130256.0}, {"date": "2022-02-14", "close": 36.0, "volume": 469300.0}, {"date": "2022-02-15", "close": 38.5, "volume": 587067.0}, {"date": "2022-02-16", "close": 38.0, "volume": 208600.0}, {"date": "2022-02-17", "close": 36.0, "volume": 128060.0}, {"date": "2022-02-18", "close": 33.75, "volume": 328097.0}, {"date": "2022-02-22", "close": 33.75, "volume": 574085.0}, {"date": "2022-02-23", "close": 30.75, "volume": 527116.0}, {"date": "2022-02-24", "close": 22.09, "volume": 2113834.0}, {"date": "2022-02-25", "close": 20.115, "volume": 1696449.0}, {"date": "2022-02-28", "close": 12.8825, "volume": 1607071.0}, {"date": "2022-03-01", "close": 9.5, "volume": 2408230.0}, {"date": "2022-03-02", "close": 11.18, "volume": 2029717.0}, {"date": "2022-03-03", "close": 6.575, "volume": 4750088.0}, {"date": "2022-03-04", "close": 10.0, "volume": 12340924.0}, {"date": "2022-03-07", "close": 9.675, "volume": 7515648.0}, {"date": "2022-03-08", "close": 9.445, "volume": 4484328.0}, {"date": "2022-03-09", "close": 9.765, "volume": 2028347.0}, {"date": "2022-03-10", "close": 8.9225, "volume": 2920151.0}, {"date": "2022-03-11", "close": 9.2175, "volume": 2427939.0}, {"date": "2022-03-14", "close": 9.0275, "volume": 1295188.0}, {"date": "2022-03-15", "close": 9.095, "volume": 894009.0}, {"date": "2022-03-16", "close": 11.4, "volume": 4289864.0}, {"date": "2022-03-17", "close": 13.305, "volume": 3117170.0}, {"date": "2022-03-18", "close": 16.25, "volume": 6049816.0}, {"date": "2022-03-21", "close": 16.63, "volume": 2806105.0}, {"date": "2022-03-22", "close": 15.725, "volume": 1532303.0}, {"date": "2022-03-23", "close": 14.125, "volume": 1223185.0}, {"date": "2022-03-24", "close": 15.25, "volume": 1084426.0}, {"date": "2022-03-25", "close": 13.9625, "volume": 795706.0}, {"date": "2022-03-28", "close": 15.2375, "volume": 642238.0}, {"date": "2022-03-29", "close": 17.1975, "volume": 2384796.0}, {"date": "2022-03-30", "close": 16.9125, "volume": 558806.0}, {"date": "2022-03-31", "close": 17.07, "volume": 464957.0}, {"date": "2022-04-01", "close": 18.3475, "volume": 827532.0}, {"date": "2022-04-04", "close": 17.825, "volume": 363020.0}, {"date": "2022-04-05", "close": 17.25, "volume": 375622.0}, {"date": "2022-04-06", "close": 14.515, "volume": 1122432.0}, {"date": "2022-04-07", "close": 14.515, "volume": 487280.0}, {"date": "2022-04-08", "close": 14.665, "volume": 394412.0}, {"date": "2022-04-11", "close": 14.8275, "volume": 315127.0}, {"date": "2022-04-12", "close": 14.46, "volume": 246830.0}, {"date": "2022-04-13", "close": 14.59, "volume": 142455.0}, {"date": "2022-04-14", "close": 14.485, "volume": 186635.0}, {"date": "2022-04-18", "close": 14.125, "volume": 167359.0}, {"date": "2022-04-19", "close": 14.25, "volume": 151130.0}, {"date": "2022-04-20", "close": 14.06, "volume": 131928.0}, {"date": "2022-04-21", "close": 14.8, "volume": 505984.0}, {"date": "2022-04-22", "close": 14.895, "volume": 166144.0}, {"date": "2022-04-25", "close": 15.0, "volume": 122628.0}, {"date": "2022-04-26", "close": 14.9975, "volume": 92297.0}, {"date": "2022-04-27", "close": 14.825, "volume": 128459.0}, {"date": "2022-04-28", "close": 16.3225, "volume": 403426.0}, {"date": "2022-04-29", "close": 16.9125, "volume": 314175.0}, {"date": "2022-05-02", "close": 16.0525, "volume": 138240.0}, {"date": "2022-05-03", "close": 15.7775, "volume": 302150.0}, {"date": "2022-05-04", "close": 15.0275, "volume": 281496.0}, {"date": "2022-05-05", "close": 14.6, "volume": 148474.0}, {"date": "2022-05-06", "close": 14.255, "volume": 122484.0}, {"date": "2022-05-09", "close": 12.25, "volume": 337764.0}, {"date": "2022-05-10", "close": 12.305, "volume": 140738.0}, {"date": "2022-05-11", "close": 12.0325, "volume": 104023.0}, {"date": "2022-05-12", "close": 11.2125, "volume": 343419.0}, {"date": "2022-05-13", "close": 11.6725, "volume": 69110.0}, {"date": "2022-05-16", "close": 12.26, "volume": 75740.0}, {"date": "2022-05-17", "close": 12.6, "volume": 96485.0}, {"date": "2022-05-18", "close": 12.6225, "volume": 92336.0}, {"date": "2022-05-19", "close": 12.345, "volume": 58970.0}, {"date": "2022-05-20", "close": 12.25, "volume": 107458.0}, {"date": "2022-05-23", "close": 12.0, "volume": 65129.0}, {"date": "2022-05-24", "close": 11.9, "volume": 65355.0}, {"date": "2022-05-25", "close": 11.9, "volume": 73628.0}, {"date": "2022-05-26", "close": 12.25, "volume": 86147.0}, {"date": "2022-05-27", "close": 13.0, "volume": 254581.0}, {"date": "2022-05-31", "close": 12.15, "volume": 117342.0}, {"date": "2022-06-01", "close": 12.25, "volume": 54214.0}, {"date": "2022-06-02", "close": 12.335, "volume": 35724.0}, {"date": "2022-06-03", "close": 12.75, "volume": 35220.0}, {"date": "2022-06-06", "close": 12.2067, "volume": 34752.0}, {"date": "2022-06-07", "close": 12.375, "volume": 34668.0}, {"date": "2022-06-08", "close": 13.0, "volume": 321057.0}, {"date": "2022-06-09", "close": 12.6775, "volume": 31240.0}, {"date": "2022-06-10", "close": 12.71, "volume": 98881.0}, {"date": "2022-06-13", "close": 12.0125, "volume": 74219.0}, {"date": "2022-06-14", "close": 11.73, "volume": 151935.0}, {"date": "2022-06-15", "close": 11.8275, "volume": 55732.0}, {"date": "2022-06-16", "close": 11.3375, "volume": 247051.0}, {"date": "2022-06-17", "close": 11.46, "volume": 90207.0}, {"date": "2022-06-21", "close": 11.75, "volume": 50067.0}, {"date": "2022-06-22", "close": 11.5, "volume": 71134.0}, {"date": "2022-06-23", "close": 11.71, "volume": 68199.0}, {"date": "2022-06-24", "close": 11.8825, "volume": 41468.0}, {"date": "2022-06-27", "close": 11.5025, "volume": 35931.0}, {"date": "2022-06-28", "close": 11.4175, "volume": 35540.0}, {"date": "2022-06-29", "close": 11.5925, "volume": 44726.0}, {"date": "2022-06-30", "close": 11.5, "volume": 30553.0}, {"date": "2022-07-01", "close": 11.275, "volume": 32323.0}, {"date": "2022-07-05", "close": 11.125, "volume": 43016.0}, {"date": "2022-07-06", "close": 11.2, "volume": 76648.0}, {"date": "2022-07-07", "close": 11.05, "volume": 41039.0}, {"date": "2022-07-08", "close": 11.12, "volume": 24776.0}, {"date": "2022-07-11", "close": 11.125, "volume": 78672.0}, {"date": "2022-07-12", "close": 10.75, "volume": 41105.0}, {"date": "2022-07-13", "close": 11.09, "volume": 32413.0}, {"date": "2022-07-14", "close": 11.13, "volume": 40500.0}, {"date": "2022-07-15", "close": 11.7025, "volume": 58431.0}, {"date": "2022-07-18", "close": 11.705, "volume": 39133.0}, {"date": "2022-07-19", "close": 12.25, "volume": 58754.0}, {"date": "2022-07-20", "close": 11.8, "volume": 24441.0}, {"date": "2022-07-21", "close": 11.625, "volume": 25900.0}, {"date": "2022-07-22", "close": 11.25, "volume": 83982.0}, {"date": "2022-07-25", "close": 11.2475, "volume": 19008.0}, {"date": "2022-07-26", "close": 11.2625, "volume": 31506.0}, {"date": "2022-07-27", "close": 11.1395, "volume": 16875.0}, {"date": "2022-07-28", "close": 11.15, "volume": 26032.0}, {"date": "2022-07-29", "close": 12.1, "volume": 26776.0}, {"date": "2022-08-01", "close": 11.4475, "volume": 16073.0}, {"date": "2022-08-02", "close": 11.33, "volume": 28633.0}, {"date": "2022-08-03", "close": 11.8, "volume": 28423.0}, {"date": "2022-08-04", "close": 12.125, "volume": 160314.0}, {"date": "2022-08-05", "close": 12.2075, "volume": 43836.0}, {"date": "2022-08-08", "close": 11.8875, "volume": 38608.0}, {"date": "2022-08-09", "close": 11.6525, "volume": 33967.0}, {"date": "2022-08-10", "close": 12.345, "volume": 36714.0}, {"date": "2022-08-11", "close": 11.7525, "volume": 55574.0}, {"date": "2022-08-12", "close": 11.85, "volume": 112585.0}, {"date": "2022-08-15", "close": 11.6225, "volume": 25262.0}, {"date": "2022-08-16", "close": 11.75, "volume": 15669.0}, {"date": "2022-08-17", "close": 11.6275, "volume": 28051.0}, {"date": "2022-08-18", "close": 11.75, "volume": 23674.0}, {"date": "2022-08-19", "close": 11.725, "volume": 38687.0}, {"date": "2022-08-22", "close": 11.67, "volume": 17942.0}, {"date": "2022-08-23", "close": 11.7, "volume": 84483.0}, {"date": "2022-08-24", "close": 11.5525, "volume": 18149.0}, {"date": "2022-08-25", "close": 11.625, "volume": 9389.0}, {"date": "2022-08-26", "close": 11.5, "volume": 15275.0}, {"date": "2022-08-29", "close": 11.3125, "volume": 6379.0}, {"date": "2022-08-30", "close": 11.155, "volume": 13503.0}, {"date": "2022-08-31", "close": 11.0, "volume": 16276.0}, {"date": "2022-09-01", "close": 10.65, "volume": 15343.0}, {"date": "2022-09-02", "close": 10.5225, "volume": 19486.0}, {"date": "2022-09-06", "close": 10.145, "volume": 34459.0}, {"date": "2022-09-07", "close": 10.05, "volume": 39720.0}, {"date": "2022-09-08", "close": 10.075, "volume": 14929.0}, {"date": "2022-09-09", "close": 10.3275, "volume": 27693.0}, {"date": "2022-09-12", "close": 11.375, "volume": 60378.0}, {"date": "2022-09-13", "close": 10.6825, "volume": 33664.0}, {"date": "2022-09-14", "close": 10.6925, "volume": 9813.0}, {"date": "2022-09-15", "close": 11.0, "volume": 17973.0}, {"date": "2022-09-16", "close": 9.0025, "volume": 82666.0}, {"date": "2022-09-19", "close": 10.1775, "volume": 25592.0}, {"date": "2022-09-20", "close": 9.625, "volume": 49818.0}, {"date": "2022-09-21", "close": 9.3, "volume": 27493.0}, {"date": "2022-09-22", "close": 9.25, "volume": 16117.0}, {"date": "2022-09-23", "close": 9.2975, "volume": 35021.0}, {"date": "2022-09-26", "close": 8.875, "volume": 17067.0}, {"date": "2022-09-27", "close": 8.555, "volume": 8653.0}, {"date": "2022-09-28", "close": 8.8125, "volume": 32777.0}, {"date": "2022-09-29", "close": 8.4025, "volume": 11781.0}, {"date": "2022-09-30", "close": 8.0, "volume": 22432.0}, {"date": "2022-10-03", "close": 8.2525, "volume": 15993.0}, {"date": "2022-10-04", "close": 9.0775, "volume": 47883.0}, {"date": "2022-10-05", "close": 8.75, "volume": 18109.0}, {"date": "2022-10-06", "close": 9.2025, "volume": 10259.0}, {"date": "2022-10-07", "close": 8.67, "volume": 12802.0}, {"date": "2022-10-10", "close": 8.325, "volume": 12077.0}, {"date": "2022-10-11", "close": 8.3125, "volume": 8280.0}, {"date": "2022-10-12", "close": 8.395, "volume": 10730.0}, {"date": "2022-10-13", "close": 8.35, "volume": 16934.0}, {"date": "2022-10-14", "close": 8.33, "volume": 10139.0}, {"date": "2022-10-17", "close": 8.5, "volume": 1089.0}, {"date": "2022-10-18", "close": 8.95, "volume": 6156.0}, {"date": "2022-10-19", "close": 8.6825, "volume": 12391.0}, {"date": "2022-10-20", "close": 8.3, "volume": 25895.0}, {"date": "2022-10-21", "close": 8.4975, "volume": 6852.0}, {"date": "2022-10-24", "close": 7.75, "volume": 11810.0}, {"date": "2022-10-25", "close": 7.7, "volume": 11138.0}, {"date": "2022-10-26", "close": 7.6375, "volume": 1439.0}, {"date": "2022-10-27", "close": 7.675, "volume": 2378.0}, {"date": "2022-10-28", "close": 7.5325, "volume": 5151.0}, {"date": "2022-10-31", "close": 7.775, "volume": 4319.0}, {"date": "2022-11-01", "close": 8.75, "volume": 12597.0}, {"date": "2022-11-02", "close": 9.3625, "volume": 53864.0}, {"date": "2022-11-03", "close": 9.75, "volume": 12539.0}, {"date": "2022-11-04", "close": 9.25, "volume": 6893.0}, {"date": "2022-11-07", "close": 10.0, "volume": 4747.0}, {"date": "2022-11-08", "close": 9.55, "volume": 6820.0}, {"date": "2022-11-09", "close": 9.5, "volume": 6102.0}, {"date": "2022-11-10", "close": 9.3775, "volume": 9863.0}, {"date": "2022-11-11", "close": 9.875, "volume": 16922.0}, {"date": "2022-11-14", "close": 10.0025, "volume": 4979.0}, {"date": "2022-11-15", "close": 10.675, "volume": 14466.0}, {"date": "2022-11-16", "close": 9.8075, "volume": 8262.0}, {"date": "2022-11-17", "close": 9.875, "volume": 1383.0}, {"date": "2022-11-18", "close": 10.875, "volume": 31473.0}, {"date": "2022-11-21", "close": 11.0, "volume": 20784.0}, {"date": "2022-11-22", "close": 11.25, "volume": 17945.0}, {"date": "2022-11-23", "close": 11.625, "volume": 30493.0}, {"date": "2022-11-25", "close": 15.245, "volume": 350188.0}, {"date": "2022-11-28", "close": 15.0, "volume": 141000.0}, {"date": "2022-11-29", "close": 15.0, "volume": 136781.0}, {"date": "2022-11-30", "close": 15.0, "volume": 183902.0}, {"date": "2022-12-01", "close": 15.0, "volume": 76570.0}, {"date": "2022-12-02", "close": 15.0, "volume": 73603.0}, {"date": "2022-12-05", "close": 15.0, "volume": 43141.0}, {"date": "2022-12-06", "close": 15.0, "volume": 65586.0}, {"date": "2022-12-07", "close": 15.0, "volume": 70182.0}, {"date": "2022-12-08", "close": 14.57, "volume": 17228.0}, {"date": "2022-12-09", "close": 13.0525, "volume": 63466.0}, {"date": "2022-12-12", "close": 13.75, "volume": 17269.0}, {"date": "2022-12-13", "close": 13.5, "volume": 108371.0}, {"date": "2022-12-14", "close": 13.0, "volume": 11487.0}, {"date": "2022-12-15", "close": 10.525, "volume": 60471.0}, {"date": "2022-12-16", "close": 11.75, "volume": 17491.0}, {"date": "2022-12-19", "close": 11.355, "volume": 16304.0}, {"date": "2022-12-20", "close": 11.4975, "volume": 33746.0}, {"date": "2022-12-21", "close": 11.25, "volume": 28725.0}, {"date": "2022-12-22", "close": 11.5025, "volume": 6201.0}, {"date": "2022-12-23", "close": 11.58, "volume": 53261.0}, {"date": "2022-12-27", "close": 12.5, "volume": 30320.0}, {"date": "2022-12-28", "close": 12.6875, "volume": 22436.0}, {"date": "2022-12-29", "close": 12.25, "volume": 218010.0}, {"date": "2022-12-30", "close": 12.25, "volume": 16677.0}, {"date": "2023-01-03", "close": 13.0, "volume": 43874.0}, {"date": "2023-01-04", "close": 12.25, "volume": 29966.0}, {"date": "2023-01-05", "close": 12.025, "volume": 30377.0}, {"date": "2023-01-06", "close": 12.0875, "volume": 11123.0}, {"date": "2023-01-09", "close": 12.525, "volume": 310919.0}, {"date": "2023-01-10", "close": 12.95, "volume": 13943.0}, {"date": "2023-01-11", "close": 13.0, "volume": 51752.0}, {"date": "2023-01-12", "close": 14.0, "volume": 35267.0}, {"date": "2023-01-13", "close": 14.5, "volume": 44493.0}, {"date": "2023-01-17", "close": 14.375, "volume": 56245.0}, {"date": "2023-01-18", "close": 14.25, "volume": 28629.0}, {"date": "2023-01-19", "close": 13.9975, "volume": 35354.0}, {"date": "2023-01-20", "close": 13.6575, "volume": 17623.0}, {"date": "2023-01-23", "close": 13.75, "volume": 15481.0}, {"date": "2023-01-24", "close": 14.125, "volume": 28375.0}, {"date": "2023-01-25", "close": 14.25, "volume": 34934.0}, {"date": "2023-01-26", "close": 13.75, "volume": 55336.0}, {"date": "2023-01-27", "close": 13.0525, "volume": 91583.0}, {"date": "2023-01-30", "close": 12.5, "volume": 44085.0}, {"date": "2023-01-31", "close": 12.5625, "volume": 7123.0}, {"date": "2023-02-01", "close": 15.0, "volume": 134387.0}, {"date": "2023-02-02", "close": 15.0, "volume": 59465.0}, {"date": "2023-02-03", "close": 15.2625, "volume": 69983.0}, {"date": "2023-02-06", "close": 16.0, "volume": 86077.0}, {"date": "2023-02-07", "close": 16.41, "volume": 58019.0}, {"date": "2023-02-08", "close": 18.5, "volume": 132532.0}, {"date": "2023-02-09", "close": 19.5, "volume": 121213.0}, {"date": "2023-02-10", "close": 19.68, "volume": 118181.0}, {"date": "2023-02-13", "close": 20.62, "volume": 130974.0}, {"date": "2023-02-14", "close": 20.25, "volume": 118225.0}, {"date": "2023-02-15", "close": 19.6875, "volume": 32624.0}, {"date": "2023-02-16", "close": 18.0, "volume": 95207.0}, {"date": "2023-02-17", "close": 17.475, "volume": 40061.0}, {"date": "2023-02-21", "close": 17.975, "volume": 36438.0}, {"date": "2023-02-22", "close": 18.25, "volume": 16412.0}, {"date": "2023-02-23", "close": 17.5275, "volume": 13287.0}, {"date": "2023-02-24", "close": 17.25, "volume": 9644.0}, {"date": "2023-02-27", "close": 17.5, "volume": 15581.0}, {"date": "2023-02-28", "close": 17.63, "volume": 32822.0}, {"date": "2023-03-01", "close": 18.335, "volume": 56122.0}, {"date": "2023-03-02", "close": 17.725, "volume": 106279.0}, {"date": "2023-03-03", "close": 17.5, "volume": 75663.0}, {"date": "2023-03-06", "close": 17.635, "volume": 8275.0}, {"date": "2023-03-07", "close": 17.905, "volume": 40292.0}, {"date": "2023-03-08", "close": 18.09, "volume": 63945.0}, {"date": "2023-03-09", "close": 17.0, "volume": 81762.0}, {"date": "2023-03-10", "close": 16.16, "volume": 108727.0}, {"date": "2023-03-13", "close": 15.7, "volume": 48827.0}, {"date": "2023-03-14", "close": 15.15, "volume": 135098.0}, {"date": "2023-03-15", "close": 15.0, "volume": 42733.0}, {"date": "2023-03-16", "close": 16.0, "volume": 41103.0}, {"date": "2023-03-17", "close": 15.31, "volume": 20670.0}, {"date": "2023-03-20", "close": 16.055, "volume": 16212.0}, {"date": "2023-03-21", "close": 16.45, "volume": 29731.0}, {"date": "2023-03-22", "close": 16.51, "volume": 24253.0}, {"date": "2023-03-23", "close": 17.92, "volume": 51206.0}, {"date": "2023-03-24", "close": 17.5, "volume": 69418.0}, {"date": "2023-03-27", "close": 17.25, "volume": 18820.0}, {"date": "2023-03-28", "close": 17.275, "volume": 135387.0}, {"date": "2023-03-29", "close": 17.49, "volume": 154063.0}, {"date": "2023-03-30", "close": 17.7, "volume": 37364.0}, {"date": "2023-03-31", "close": 17.72, "volume": 189628.0}, {"date": "2023-04-03", "close": 17.9333, "volume": 64243.0}, {"date": "2023-04-04", "close": 18.0, "volume": 66791.0}, {"date": "2023-04-05", "close": 17.99, "volume": 9307.0}, {"date": "2023-04-06", "close": 17.85, "volume": 12036.0}, {"date": "2023-04-10", "close": 17.94, "volume": 10918.0}, {"date": "2023-04-11", "close": 18.0, "volume": 35598.0}, {"date": "2023-04-12", "close": 18.38, "volume": 95555.0}, {"date": "2023-04-13", "close": 18.6743, "volume": 142160.0}, {"date": "2023-04-14", "close": 18.84, "volume": 51994.0}, {"date": "2023-04-17", "close": 19.5, "volume": 73486.0}, {"date": "2023-04-18", "close": 20.63, "volume": 187875.0}, {"date": "2023-04-19", "close": 19.97, "volume": 110310.0}, {"date": "2023-04-20", "close": 20.21, "volume": 23860.0}, {"date": "2023-04-21", "close": 20.0, "volume": 21660.0}, {"date": "2023-04-24", "close": 19.57, "volume": 58268.0}, {"date": "2023-04-25", "close": 19.37, "volume": 56162.0}, {"date": "2023-04-26", "close": 19.16, "volume": 11659.0}, {"date": "2023-04-27", "close": 19.8, "volume": 24196.0}, {"date": "2023-04-28", "close": 19.86, "volume": 162154.0}, {"date": "2023-05-01", "close": 19.21, "volume": 33437.0}, {"date": "2023-05-02", "close": 18.3, "volume": 66663.0}, {"date": "2023-05-03", "close": 18.75, "volume": 38736.0}, {"date": "2023-05-04", "close": 19.04, "volume": 46651.0}, {"date": "2023-05-05", "close": 19.0, "volume": 10786.0}, {"date": "2023-05-08", "close": 19.35, "volume": 24876.0}, {"date": "2023-05-09", "close": 19.22, "volume": 24064.0}, {"date": "2023-05-10", "close": 18.63, "volume": 344037.0}, {"date": "2023-05-11", "close": 19.2, "volume": 80228.0}, {"date": "2023-05-12", "close": 18.66, "volume": 106278.0}, {"date": "2023-05-15", "close": 19.15, "volume": 209070.0}, {"date": "2023-05-16", "close": 19.69, "volume": 24008.0}, {"date": "2023-05-17", "close": 19.31, "volume": 103266.0}, {"date": "2023-05-18", "close": 19.25, "volume": 7953.0}, {"date": "2023-05-19", "close": 18.8, "volume": 7008.0}, {"date": "2023-05-22", "close": 19.11, "volume": 31752.0}, {"date": "2023-05-23", "close": 19.2, "volume": 12332.0}, {"date": "2023-05-24", "close": 19.31, "volume": 21885.0}, {"date": "2023-05-25", "close": 19.32, "volume": 33381.0}, {"date": "2023-05-26", "close": 19.44, "volume": 10605.0}, {"date": "2023-05-30", "close": 18.79, "volume": 282703.0}, {"date": "2023-05-31", "close": 19.14, "volume": 65499.0}, {"date": "2023-06-01", "close": 19.2, "volume": 71313.0}, {"date": "2023-06-02", "close": 18.86, "volume": 170001.0}, {"date": "2023-06-05", "close": 19.41, "volume": 43562.0}, {"date": "2023-06-06", "close": 19.56, "volume": 34720.0}, {"date": "2023-06-07", "close": 19.67, "volume": 11405.0}, {"date": "2023-06-08", "close": 19.7, "volume": 9066.0}, {"date": "2023-06-09", "close": 20.53, "volume": 54501.0}, {"date": "2023-06-12", "close": 21.08, "volume": 46703.0}, {"date": "2023-06-13", "close": 20.5, "volume": 105379.0}, {"date": "2023-06-14", "close": 20.29, "volume": 276239.0}, {"date": "2023-06-15", "close": 20.31, "volume": 104872.0}, {"date": "2023-06-16", "close": 21.0, "volume": 73408.0}, {"date": "2023-06-20", "close": 20.22, "volume": 30071.0}, {"date": "2023-06-21", "close": 19.75, "volume": 34352.0}, {"date": "2023-06-22", "close": 19.34, "volume": 57912.0}, {"date": "2023-06-23", "close": 19.11, "volume": 18211.0}, {"date": "2023-06-26", "close": 19.5, "volume": 10139.0}, {"date": "2023-06-27", "close": 19.25, "volume": 11974.0}, {"date": "2023-06-28", "close": 19.25, "volume": 13433.0}, {"date": "2023-06-29", "close": 19.55, "volume": 28313.0}, {"date": "2023-06-30", "close": 20.44, "volume": 33500.0}, {"date": "2023-07-03", "close": 19.7, "volume": 14222.0}, {"date": "2023-07-05", "close": 19.27, "volume": 76440.0}, {"date": "2023-07-06", "close": 19.27, "volume": 19644.0}, {"date": "2023-07-07", "close": 19.56, "volume": 21716.0}, {"date": "2023-07-10", "close": 19.25, "volume": 7313.0}, {"date": "2023-07-11", "close": 19.3, "volume": 9632.0}, {"date": "2023-07-12", "close": 19.31, "volume": 14934.0}, {"date": "2023-07-13", "close": 19.61, "volume": 16244.0}, {"date": "2023-07-14", "close": 19.37, "volume": 13580.0}, {"date": "2023-07-17", "close": 19.26, "volume": 15376.0}, {"date": "2023-07-18", "close": 19.31, "volume": 18675.0}, {"date": "2023-07-19", "close": 19.16, "volume": 26466.0}, {"date": "2023-07-20", "close": 18.99, "volume": 22772.0}, {"date": "2023-07-21", "close": 18.0, "volume": 411449.0}, {"date": "2023-07-24", "close": 18.05, "volume": 97046.0}, {"date": "2023-07-25", "close": 17.9, "volume": 29269.0}, {"date": "2023-07-26", "close": 17.76, "volume": 5794.0}, {"date": "2023-07-27", "close": 17.9, "volume": 17920.0}, {"date": "2023-07-28", "close": 17.99, "volume": 14858.0}, {"date": "2023-07-31", "close": 17.92, "volume": 87529.0}, {"date": "2023-08-01", "close": 16.9, "volume": 68744.0}, {"date": "2023-08-02", "close": 17.16, "volume": 23254.0}, {"date": "2023-08-03", "close": 17.16, "volume": 42504.0}, {"date": "2023-08-04", "close": 17.21, "volume": 35699.0}, {"date": "2023-08-07", "close": 17.15, "volume": 2836.0}, {"date": "2023-08-08", "close": 17.18, "volume": 11079.0}, {"date": "2023-08-09", "close": 17.43, "volume": 41814.0}, {"date": "2023-08-10", "close": 17.39, "volume": 8518.0}, {"date": "2023-08-11", "close": 17.39, "volume": 4647.0}, {"date": "2023-08-14", "close": 17.12, "volume": 23007.0}, {"date": "2023-08-15", "close": 17.08, "volume": 9849.0}, {"date": "2023-08-16", "close": 16.59, "volume": 28079.0}, {"date": "2023-08-17", "close": 16.41, "volume": 15724.0}, {"date": "2023-08-18", "close": 16.23, "volume": 28196.0}, {"date": "2023-08-21", "close": 16.34, "volume": 8009.0}, {"date": "2023-08-22", "close": 16.4, "volume": 6363.0}, {"date": "2023-08-23", "close": 16.59, "volume": 2617.0}, {"date": "2023-08-24", "close": 16.31, "volume": 11379.0}, {"date": "2023-08-25", "close": 16.09, "volume": 3587.0}, {"date": "2023-08-28", "close": 16.17, "volume": 8508.0}, {"date": "2023-08-29", "close": 16.16, "volume": 13028.0}, {"date": "2023-08-30", "close": 16.2, "volume": 21681.0}, {"date": "2023-08-31", "close": 16.87, "volume": 32970.0}, {"date": "2023-09-01", "close": 16.2501, "volume": 7681.0}, {"date": "2023-09-05", "close": 16.17, "volume": 13367.0}, {"date": "2023-09-06", "close": 16.38, "volume": 8715.0}, {"date": "2023-09-07", "close": 16.55, "volume": 8886.0}, {"date": "2023-09-08", "close": 16.78, "volume": 11553.0}, {"date": "2023-09-11", "close": 16.52, "volume": 5630.0}, {"date": "2023-09-12", "close": 16.58, "volume": 7523.0}, {"date": "2023-09-13", "close": 19.25, "volume": 156977.0}, {"date": "2023-09-14", "close": 19.24, "volume": 35850.0}, {"date": "2023-09-15", "close": 19.25, "volume": 48654.0}, {"date": "2023-09-18", "close": 19.3, "volume": 10536.0}, {"date": "2023-09-19", "close": 18.8, "volume": 23762.0}, {"date": "2023-09-20", "close": 19.3, "volume": 11550.0}, {"date": "2023-09-21", "close": 19.3, "volume": 9815.0}, {"date": "2023-09-22", "close": 19.0, "volume": 10369.0}, {"date": "2023-09-25", "close": 18.99, "volume": 27543.0}, {"date": "2023-09-26", "close": 19.1, "volume": 39986.0}, {"date": "2023-09-27", "close": 19.18, "volume": 6138.0}, {"date": "2023-09-28", "close": 19.34, "volume": 13967.0}, {"date": "2023-09-29", "close": 19.5, "volume": 21588.0}, {"date": "2023-10-02", "close": 20.36, "volume": 60518.0}, {"date": "2023-10-03", "close": 20.0, "volume": 19870.0}, {"date": "2023-10-04", "close": 18.62, "volume": 17523.0}, {"date": "2023-10-05", "close": 19.3, "volume": 35549.0}, {"date": "2023-10-06", "close": 18.5, "volume": 138322.0}, {"date": "2023-10-09", "close": 19.17, "volume": 114468.0}, {"date": "2023-10-10", "close": 18.4, "volume": 40803.0}, {"date": "2023-10-11", "close": 17.61, "volume": 73928.0}, {"date": "2023-10-12", "close": 17.57, "volume": 169517.0}, {"date": "2023-10-13", "close": 15.97, "volume": 259963.0}, {"date": "2023-10-16", "close": 15.47, "volume": 246216.0}, {"date": "2023-10-17", "close": 15.0, "volume": 278117.0}, {"date": "2023-10-18", "close": 15.0, "volume": 68694.0}, {"date": "2023-10-19", "close": 16.05, "volume": 167454.0}, {"date": "2023-10-20", "close": 16.85, "volume": 35573.0}, {"date": "2023-10-23", "close": 16.99, "volume": 44585.0}, {"date": "2023-10-24", "close": 16.89, "volume": 20057.0}, {"date": "2023-10-25", "close": 16.94, "volume": 193745.0}, {"date": "2023-10-26", "close": 16.75, "volume": 11740.0}, {"date": "2023-10-27", "close": 16.01, "volume": 204584.0}, {"date": "2023-10-30", "close": 15.72, "volume": 45909.0}, {"date": "2023-10-31", "close": 15.72, "volume": 20199.0}, {"date": "2023-11-01", "close": 15.73, "volume": 140533.0}, {"date": "2023-11-02", "close": 16.84, "volume": 142662.0}, {"date": "2023-11-03", "close": 17.01, "volume": 56182.0}, {"date": "2023-11-06", "close": 16.9, "volume": 56849.0}, {"date": "2023-11-07", "close": 16.85, "volume": 34258.0}, {"date": "2023-11-08", "close": 16.42, "volume": 40509.0}, {"date": "2023-11-09", "close": 17.45, "volume": 24051.0}, {"date": "2023-11-10", "close": 17.75, "volume": 37044.0}, {"date": "2023-11-13", "close": 18.26, "volume": 65694.0}, {"date": "2023-11-14", "close": 19.6, "volume": 70815.0}, {"date": "2023-11-15", "close": 19.94, "volume": 85374.0}, {"date": "2023-11-16", "close": 19.7, "volume": 47987.0}, {"date": "2023-11-17", "close": 19.87, "volume": 68686.0}, {"date": "2023-11-20", "close": 20.81, "volume": 173427.0}, {"date": "2023-11-21", "close": 20.13, "volume": 149734.0}, {"date": "2023-11-22", "close": 19.61, "volume": 59951.0}, {"date": "2023-11-24", "close": 19.9, "volume": 14870.0}, {"date": "2023-11-27", "close": 20.0, "volume": 28399.0}, {"date": "2023-11-28", "close": 20.0, "volume": 14905.0}, {"date": "2023-11-29", "close": 19.77, "volume": 17364.0}, {"date": "2023-11-30", "close": 20.07, "volume": 54618.0}, {"date": "2023-12-01", "close": 20.1, "volume": 57399.0}, {"date": "2023-12-04", "close": 19.7, "volume": 60540.0}, {"date": "2023-12-05", "close": 19.96, "volume": 39806.0}, {"date": "2023-12-06", "close": 19.99, "volume": 36059.0}, {"date": "2023-12-07", "close": 20.14, "volume": 27802.0}, {"date": "2023-12-08", "close": 20.13, "volume": 140403.0}, {"date": "2023-12-11", "close": 19.79, "volume": 41785.0}, {"date": "2023-12-12", "close": 19.98, "volume": 86552.0}, {"date": "2023-12-13", "close": 19.77, "volume": 14562.0}, {"date": "2023-12-14", "close": 19.7, "volume": 36348.0}, {"date": "2023-12-15", "close": 19.76, "volume": 47541.0}, {"date": "2023-12-18", "close": 19.51, "volume": 23888.0}, {"date": "2023-12-19", "close": 19.51, "volume": 19606.0}, {"date": "2023-12-20", "close": 19.97, "volume": 48929.0}, {"date": "2023-12-21", "close": 20.12, "volume": 40381.0}, {"date": "2023-12-22", "close": 19.91, "volume": 55151.0}, {"date": "2023-12-26", "close": 19.7, "volume": 16534.0}, {"date": "2023-12-27", "close": 19.6, "volume": 34053.0}, {"date": "2023-12-28", "close": 19.45, "volume": 18689.0}, {"date": "2023-12-29", "close": 19.7, "volume": 20639.0}, {"date": "2024-01-02", "close": 19.44, "volume": 28741.0}, {"date": "2024-01-03", "close": 19.39, "volume": 23182.0}, {"date": "2024-01-04", "close": 19.0, "volume": 40764.0}, {"date": "2024-01-05", "close": 19.1, "volume": 13803.0}, {"date": "2024-01-08", "close": 18.89, "volume": 18979.0}, {"date": "2024-01-09", "close": 18.97, "volume": 10586.0}, {"date": "2024-01-10", "close": 19.53, "volume": 13664.0}, {"date": "2024-01-11", "close": 19.05, "volume": 6934.0}, {"date": "2024-01-12", "close": 19.21, "volume": 20349.0}, {"date": "2024-01-16", "close": 18.71, "volume": 8373.0}, {"date": "2024-01-17", "close": 19.085, "volume": 14430.0}, {"date": "2024-01-18", "close": 19.03, "volume": 13907.0}, {"date": "2024-01-19", "close": 19.33, "volume": 10606.0}, {"date": "2024-01-22", "close": 19.28, "volume": 14891.0}, {"date": "2024-01-23", "close": 19.38, "volume": 25865.0}, {"date": "2024-01-24", "close": 19.35, "volume": 30381.0}, {"date": "2024-01-25", "close": 19.16, "volume": 14826.0}, {"date": "2024-01-26", "close": 19.35, "volume": 7513.0}, {"date": "2024-01-29", "close": 19.07, "volume": 20377.0}, {"date": "2024-01-30", "close": 19.08, "volume": 41671.0}, {"date": "2024-01-31", "close": 19.45, "volume": 16426.0}, {"date": "2024-02-01", "close": 20.04, "volume": 45677.0}, {"date": "2024-02-02", "close": 20.18, "volume": 81368.0}, {"date": "2024-02-05", "close": 20.27, "volume": 38147.0}, {"date": "2024-02-06", "close": 21.13, "volume": 137459.0}, {"date": "2024-02-07", "close": 21.96, "volume": 109024.0}, {"date": "2024-02-08", "close": 22.63, "volume": 38706.0}, {"date": "2024-02-09", "close": 22.26, "volume": 169081.0}, {"date": "2024-02-12", "close": 22.695, "volume": 59178.0}, {"date": "2024-02-13", "close": 22.65, "volume": 19720.0}, {"date": "2024-02-14", "close": 23.34, "volume": 41129.0}, {"date": "2024-02-15", "close": 23.88, "volume": 34702.0}, {"date": "2024-02-16", "close": 23.9, "volume": 48793.0}, {"date": "2024-02-20", "close": 23.41, "volume": 40350.0}, {"date": "2024-02-21", "close": 23.04, "volume": 61563.0}, {"date": "2024-02-22", "close": 23.85, "volume": 61839.0}, {"date": "2024-02-23", "close": 23.76, "volume": 55528.0}, {"date": "2024-02-26", "close": 25.99, "volume": 225177.0}, {"date": "2024-02-27", "close": 25.93, "volume": 151014.0}, {"date": "2024-02-28", "close": 25.95, "volume": 27328.0}, {"date": "2024-02-29", "close": 26.05, "volume": 38705.0}, {"date": "2024-03-01", "close": 25.99, "volume": 51077.0}, {"date": "2024-03-04", "close": 25.72, "volume": 61465.0}, {"date": "2024-03-05", "close": 25.75, "volume": 21815.0}, {"date": "2024-03-06", "close": 25.98, "volume": 80852.0}, {"date": "2024-03-07", "close": 25.6, "volume": 38921.0}, {"date": "2024-03-08", "close": 25.4, "volume": 38536.0}, {"date": "2024-03-11", "close": 25.44, "volume": 29405.0}, {"date": "2024-03-12", "close": 25.35, "volume": 25838.0}, {"date": "2024-03-13", "close": 25.33, "volume": 33600.0}, {"date": "2024-03-14", "close": 25.25, "volume": 16882.0}, {"date": "2024-03-15", "close": 24.76, "volume": 69701.0}, {"date": "2024-03-18", "close": 24.17, "volume": 49795.0}, {"date": "2024-03-19", "close": 23.98, "volume": 104939.0}, {"date": "2024-03-20", "close": 23.75, "volume": 17798.0}, {"date": "2024-03-21", "close": 22.94, "volume": 95464.0}, {"date": "2024-03-22", "close": 23.55, "volume": 75619.0}, {"date": "2024-03-25", "close": 22.87, "volume": 42065.0}, {"date": "2024-03-26", "close": 23.12, "volume": 26640.0}, {"date": "2024-03-27", "close": 23.85, "volume": 28233.0}, {"date": "2024-03-28", "close": 24.01, "volume": 14985.0}, {"date": "2024-04-01", "close": 23.84, "volume": 74124.0}, {"date": "2024-04-02", "close": 23.4, "volume": 42086.0}, {"date": "2024-04-03", "close": 23.75, "volume": 9628.0}, {"date": "2024-04-04", "close": 23.68, "volume": 21455.0}, {"date": "2024-04-05", "close": 23.68, "volume": 9826.0}, {"date": "2024-04-08", "close": 22.75, "volume": 14959.0}, {"date": "2024-04-09", "close": 23.26, "volume": 17310.0}, {"date": "2024-04-10", "close": 23.47, "volume": 14623.0}, {"date": "2024-04-11", "close": 23.78, "volume": 5973.0}, {"date": "2024-04-12", "close": 23.62, "volume": 9544.0}, {"date": "2024-04-15", "close": 23.48, "volume": 5066.0}, {"date": "2024-04-16", "close": 23.07, "volume": 9519.0}, {"date": "2024-04-17", "close": 23.64, "volume": 24220.0}, {"date": "2024-04-18", "close": 23.43, "volume": 12529.0}, {"date": "2024-04-19", "close": 23.88, "volume": 19959.0}, {"date": "2024-04-22", "close": 23.63, "volume": 47590.0}, {"date": "2024-04-23", "close": 23.62, "volume": 17681.0}, {"date": "2024-04-24", "close": 23.75, "volume": 15937.0}, {"date": "2024-04-25", "close": 23.49, "volume": 12760.0}, {"date": "2024-04-26", "close": 23.43, "volume": 13943.0}, {"date": "2024-04-29", "close": 23.55, "volume": 5266.0}, {"date": "2024-04-30", "close": 24.5, "volume": 51390.0}, {"date": "2024-05-01", "close": 24.43, "volume": 9493.0}, {"date": "2024-05-02", "close": 24.82, "volume": 18979.0}, {"date": "2024-05-03", "close": 24.8, "volume": 6322.0}, {"date": "2024-05-06", "close": 24.35, "volume": 60859.0}, {"date": "2024-05-07", "close": 25.22, "volume": 24103.0}, {"date": "2024-05-08", "close": 25.79, "volume": 17317.0}, {"date": "2024-05-09", "close": 25.25, "volume": 13997.0}, {"date": "2024-05-10", "close": 25.57, "volume": 14332.0}, {"date": "2024-05-13", "close": 25.5417, "volume": 5409.0}, {"date": "2024-05-14", "close": 25.42, "volume": 12867.0}, {"date": "2024-05-15", "close": 25.5, "volume": 11284.0}, {"date": "2024-05-16", "close": 25.75, "volume": 14742.0}, {"date": "2024-05-17", "close": 25.84, "volume": 34365.0}, {"date": "2024-05-20", "close": 25.87, "volume": 15847.0}, {"date": "2024-05-21", "close": 25.53, "volume": 6411.0}, {"date": "2024-05-22", "close": 25.77, "volume": 19661.0}, {"date": "2024-05-23", "close": 25.51, "volume": 11528.0}, {"date": "2024-05-24", "close": 25.53, "volume": 5496.0}, {"date": "2024-05-28", "close": 25.5, "volume": 21516.0}, {"date": "2024-05-29", "close": 25.4, "volume": 16297.0}, {"date": "2024-05-30", "close": 25.4, "volume": 7431.0}, {"date": "2024-05-31", "close": 25.4, "volume": 19421.0}, {"date": "2024-06-03", "close": 26.0, "volume": 45439.0}, {"date": "2024-06-04", "close": 25.38, "volume": 50943.0}, {"date": "2024-06-05", "close": 27.6, "volume": 90489.0}, {"date": "2024-06-06", "close": 26.99, "volume": 28328.0}, {"date": "2024-06-07", "close": 26.94, "volume": 36726.0}, {"date": "2024-06-10", "close": 26.75, "volume": 15471.0}, {"date": "2024-06-11", "close": 26.6, "volume": 17017.0}, {"date": "2024-06-12", "close": 26.535, "volume": 9109.0}, {"date": "2024-06-13", "close": 26.4, "volume": 11973.0}, {"date": "2024-06-14", "close": 26.15, "volume": 26173.0}, {"date": "2024-06-17", "close": 26.39, "volume": 25923.0}, {"date": "2024-06-18", "close": 26.3, "volume": 10706.0}, {"date": "2024-06-20", "close": 26.31, "volume": 28604.0}, {"date": "2024-06-21", "close": 26.01, "volume": 16612.0}, {"date": "2024-06-24", "close": 25.7098, "volume": 3492.0}, {"date": "2024-06-25", "close": 25.73, "volume": 11162.0}, {"date": "2024-06-26", "close": 25.89, "volume": 16627.0}, {"date": "2024-06-27", "close": 25.79, "volume": 16603.0}, {"date": "2024-06-28", "close": 25.94, "volume": 28500.0}, {"date": "2024-07-01", "close": 26.02, "volume": 5239.0}, {"date": "2024-07-02", "close": 26.04, "volume": 19117.0}, {"date": "2024-07-03", "close": 26.2, "volume": 8477.0}, {"date": "2024-07-05", "close": 26.02, "volume": 13193.0}, {"date": "2024-07-08", "close": 26.125, "volume": 17213.0}, {"date": "2024-07-09", "close": 26.1, "volume": 7026.0}, {"date": "2024-07-10", "close": 26.18, "volume": 9473.0}, {"date": "2024-07-11", "close": 26.14, "volume": 14398.0}, {"date": "2024-07-12", "close": 25.92, "volume": 12054.0}, {"date": "2024-07-15", "close": 25.98, "volume": 12852.0}, {"date": "2024-07-16", "close": 26.12, "volume": 37664.0}, {"date": "2024-07-17", "close": 26.75, "volume": 119671.0}, {"date": "2024-07-18", "close": 26.89, "volume": 7081.0}, {"date": "2024-07-19", "close": 26.97, "volume": 25926.0}, {"date": "2024-07-22", "close": 26.56, "volume": 7224.0}, {"date": "2024-07-23", "close": 26.84, "volume": 5970.0}, {"date": "2024-07-24", "close": 27.07, "volume": 11425.0}, {"date": "2024-07-25", "close": 27.085, "volume": 12073.0}, {"date": "2024-07-26", "close": 27.0, "volume": 23713.0}, {"date": "2024-07-29", "close": 26.97, "volume": 24519.0}, {"date": "2024-07-30", "close": 26.88, "volume": 8170.0}, {"date": "2024-07-31", "close": 26.63, "volume": 29188.0}, {"date": "2024-08-01", "close": 27.7, "volume": 99358.0}, {"date": "2024-08-02", "close": 28.01, "volume": 95008.0}, {"date": "2024-08-05", "close": 27.18, "volume": 40550.0}, {"date": "2024-08-06", "close": 26.76, "volume": 8926.0}, {"date": "2024-08-07", "close": 26.95, "volume": 11807.0}, {"date": "2024-08-08", "close": 27.2, "volume": 12040.0}, {"date": "2024-08-09", "close": 28.4, "volume": 46518.0}, {"date": "2024-08-12", "close": 28.15, "volume": 39015.0}, {"date": "2024-08-13", "close": 27.89, "volume": 5740.0}, {"date": "2024-08-14", "close": 28.16, "volume": 5439.0}, {"date": "2024-08-15", "close": 28.04, "volume": 21380.0}, {"date": "2024-08-16", "close": 27.71, "volume": 6829.0}, {"date": "2024-08-19", "close": 27.81, "volume": 28078.0}, {"date": "2024-08-20", "close": 27.76, "volume": 39269.0}, {"date": "2024-08-21", "close": 27.49, "volume": 9032.0}, {"date": "2024-08-22", "close": 27.12, "volume": 15220.0}, {"date": "2024-08-23", "close": 27.37, "volume": 9053.0}, {"date": "2024-08-26", "close": 27.12, "volume": 18290.0}, {"date": "2024-08-27", "close": 26.86, "volume": 13748.0}, {"date": "2024-08-28", "close": 26.87, "volume": 8065.0}, {"date": "2024-08-29", "close": 26.67, "volume": 18000.0}, {"date": "2024-08-30", "close": 26.67, "volume": 5855.0}, {"date": "2024-09-03", "close": 26.38, "volume": 19106.0}, {"date": "2024-09-04", "close": 26.45, "volume": 8750.0}, {"date": "2024-09-05", "close": 27.2, "volume": 37912.0}, {"date": "2024-09-06", "close": 27.32, "volume": 5861.0}, {"date": "2024-09-09", "close": 29.0, "volume": 73215.0}, {"date": "2024-09-10", "close": 27.18, "volume": 61424.0}, {"date": "2024-09-11", "close": 28.7, "volume": 43032.0}, {"date": "2024-09-12", "close": 27.99, "volume": 14579.0}, {"date": "2024-09-13", "close": 28.05, "volume": 18523.0}, {"date": "2024-09-16", "close": 28.64, "volume": 87184.0}, {"date": "2024-09-17", "close": 29.36, "volume": 27555.0}, {"date": "2024-09-18", "close": 29.35, "volume": 12982.0}, {"date": "2024-09-19", "close": 30.0, "volume": 139705.0}, {"date": "2024-09-20", "close": 30.0, "volume": 14358.0}, {"date": "2024-09-23", "close": 29.81, "volume": 13162.0}, {"date": "2024-09-24", "close": 30.14, "volume": 8422.0}, {"date": "2024-09-25", "close": 29.84, "volume": 80593.0}, {"date": "2024-09-26", "close": 29.83, "volume": 25483.0}, {"date": "2024-09-27", "close": 30.49, "volume": 10954.0}, {"date": "2024-09-30", "close": 30.42, "volume": 16054.0}, {"date": "2024-10-01", "close": 31.6, "volume": 81820.0}, {"date": "2024-10-02", "close": 31.9, "volume": 22892.0}, {"date": "2024-10-03", "close": 31.47, "volume": 18392.0}, {"date": "2024-10-04", "close": 30.37, "volume": 16646.0}, {"date": "2024-10-07", "close": 30.21, "volume": 10819.0}, {"date": "2024-10-08", "close": 31.3, "volume": 12647.0}, {"date": "2024-10-09", "close": 29.85, "volume": 13570.0}, {"date": "2024-10-10", "close": 29.81, "volume": 9116.0}, {"date": "2024-10-11", "close": 29.64, "volume": 15494.0}, {"date": "2024-10-14", "close": 30.26, "volume": 59048.0}, {"date": "2024-10-15", "close": 29.805, "volume": 40884.0}, {"date": "2024-10-16", "close": 29.81, "volume": 14000.0}, {"date": "2024-10-17", "close": 29.82, "volume": 9334.0}, {"date": "2024-10-18", "close": 29.5, "volume": 49210.0}, {"date": "2024-10-21", "close": 30.9, "volume": 35533.0}, {"date": "2024-10-22", "close": 30.69, "volume": 13125.0}, {"date": "2024-10-23", "close": 31.86, "volume": 48731.0}, {"date": "2024-10-24", "close": 31.45, "volume": 11554.0}, {"date": "2024-10-25", "close": 31.3, "volume": 34097.0}, {"date": "2024-10-28", "close": 30.74, "volume": 67554.0}, {"date": "2024-10-29", "close": 30.74, "volume": 6971.0}, {"date": "2024-10-30", "close": 30.97, "volume": 18789.0}, {"date": "2024-10-31", "close": 31.99, "volume": 28452.0}, {"date": "2024-11-01", "close": 31.35, "volume": 25667.0}, {"date": "2024-11-04", "close": 31.88, "volume": 22538.0}, {"date": "2024-11-05", "close": 31.1, "volume": 27747.0}, {"date": "2024-11-06", "close": 32.86, "volume": 130711.0}, {"date": "2024-11-07", "close": 32.86, "volume": 15416.0}, {"date": "2024-11-08", "close": 33.8, "volume": 83455.0}, {"date": "2024-11-11", "close": 33.17, "volume": 42851.0}, {"date": "2024-11-12", "close": 33.34, "volume": 31788.0}, {"date": "2024-11-13", "close": 33.63, "volume": 29553.0}, {"date": "2024-11-14", "close": 33.86, "volume": 34485.0}, {"date": "2024-11-15", "close": 33.05, "volume": 41546.0}, {"date": "2024-11-18", "close": 32.71, "volume": 40591.0}, {"date": "2024-11-19", "close": 31.6, "volume": 21755.0}, {"date": "2024-11-20", "close": 30.95, "volume": 21030.0}, {"date": "2024-11-21", "close": 31.0, "volume": 22786.0}, {"date": "2024-11-22", "close": 31.35, "volume": 88928.0}, {"date": "2024-11-25", "close": 32.896, "volume": 28666.0}, {"date": "2024-11-26", "close": 32.51, "volume": 34505.0}, {"date": "2024-11-27", "close": 32.15, "volume": 20102.0}, {"date": "2024-11-29", "close": 33.95, "volume": 71727.0}, {"date": "2024-12-02", "close": 34.17, "volume": 97531.0}, {"date": "2024-12-03", "close": 33.94, "volume": 27441.0}, {"date": "2024-12-04", "close": 34.39, "volume": 27412.0}, {"date": "2024-12-05", "close": 35.06, "volume": 105425.0}, {"date": "2024-12-06", "close": 34.74, "volume": 50393.0}, {"date": "2024-12-09", "close": 35.135, "volume": 61729.0}, {"date": "2024-12-10", "close": 35.06, "volume": 46530.0}, {"date": "2024-12-11", "close": 36.26, "volume": 79232.0}, {"date": "2024-12-12", "close": 37.09, "volume": 85261.0}, {"date": "2024-12-13", "close": 36.47, "volume": 28626.0}, {"date": "2024-12-16", "close": 35.71, "volume": 40476.0}, {"date": "2024-12-17", "close": 35.98, "volume": 44379.0}, {"date": "2024-12-18", "close": 36.0, "volume": 139137.0}, {"date": "2024-12-19", "close": 36.7, "volume": 274638.0}, {"date": "2024-12-20", "close": 39.04, "volume": 154685.0}, {"date": "2024-12-23", "close": 38.14, "volume": 60666.0}, {"date": "2024-12-24", "close": 37.28, "volume": 58681.0}, {"date": "2024-12-26", "close": 38.0, "volume": 68126.0}, {"date": "2024-12-27", "close": 38.96, "volume": 185917.0}, {"date": "2024-12-30", "close": 40.19, "volume": 199969.0}, {"date": "2024-12-31", "close": 40.1, "volume": 163638.0}, {"date": "2025-01-02", "close": 42.7, "volume": 109016.0}, {"date": "2025-01-03", "close": 44.47, "volume": 140333.0}, {"date": "2025-01-06", "close": 45.68, "volume": 101276.0}, {"date": "2025-01-07", "close": 45.18, "volume": 87514.0}, {"date": "2025-01-08", "close": 44.6, "volume": 275609.0}, {"date": "2025-01-10", "close": 45.08, "volume": 102020.0}, {"date": "2025-01-13", "close": 44.7, "volume": 88440.0}, {"date": "2025-01-14", "close": 46.09, "volume": 192032.0}, {"date": "2025-01-15", "close": 46.04, "volume": 136805.0}, {"date": "2025-01-16", "close": 45.9, "volume": 211623.0}, {"date": "2025-01-17", "close": 46.0, "volume": 206742.0}, {"date": "2025-01-21", "close": 45.69, "volume": 176592.0}, {"date": "2025-01-22", "close": 44.38, "volume": 184457.0}, {"date": "2025-01-23", "close": 45.19, "volume": 95258.0}, {"date": "2025-01-24", "close": 45.5, "volume": 178685.0}, {"date": "2025-01-27", "close": 42.88, "volume": 185563.0}, {"date": "2025-01-28", "close": 45.12, "volume": 129411.0}, {"date": "2025-01-29", "close": 45.1, "volume": 48218.0}, {"date": "2025-01-30", "close": 43.35, "volume": 90819.0}, {"date": "2025-01-31", "close": 45.05, "volume": 77374.0}, {"date": "2025-02-03", "close": 43.18, "volume": 86940.0}, {"date": "2025-02-04", "close": 43.45, "volume": 32422.0}, {"date": "2025-02-05", "close": 43.05, "volume": 34529.0}, {"date": "2025-02-06", "close": 42.75, "volume": 35570.0}, {"date": "2025-02-07", "close": 42.17, "volume": 44180.0}, {"date": "2025-02-10", "close": 42.74, "volume": 88217.0}, {"date": "2025-02-11", "close": 42.82, "volume": 44602.0}, {"date": "2025-02-12", "close": 43.65, "volume": 169106.0}, {"date": "2025-02-13", "close": 45.69, "volume": 327569.0}, {"date": "2025-02-14", "close": 45.25, "volume": 176293.0}, {"date": "2025-02-18", "close": 45.6, "volume": 253421.0}, {"date": "2025-02-19", "close": 45.7, "volume": 125453.0}, {"date": "2025-02-20", "close": 45.99, "volume": 91326.0}, {"date": "2025-02-21", "close": 45.47, "volume": 116380.0}, {"date": "2025-02-24", "close": 45.82, "volume": 162761.0}, {"date": "2025-02-25", "close": 45.97, "volume": 246138.0}, {"date": "2025-02-26", "close": 45.09, "volume": 72899.0}, {"date": "2025-02-27", "close": 44.98, "volume": 88344.0}, {"date": "2025-02-28", "close": 44.76, "volume": 124267.0}, {"date": "2025-03-03", "close": 44.96, "volume": 91982.0}, {"date": "2025-03-04", "close": 43.96, "volume": 253998.0}, {"date": "2025-03-05", "close": 44.05, "volume": 97269.0}, {"date": "2025-03-06", "close": 45.0, "volume": 125100.0}, {"date": "2025-03-07", "close": 44.91, "volume": 149433.0}, {"date": "2025-03-10", "close": 40.0, "volume": 258985.0}, {"date": "2025-03-11", "close": 39.43, "volume": 231780.0}, {"date": "2025-03-12", "close": 40.51, "volume": 68381.0}, {"date": "2025-03-13", "close": 39.78, "volume": 204295.0}, {"date": "2025-03-14", "close": 42.04, "volume": 100931.0}, {"date": "2025-03-17", "close": 44.75, "volume": 87958.0}, {"date": "2025-03-18", "close": 45.98, "volume": 254757.0}, {"date": "2025-03-19", "close": 45.94, "volume": 141928.0}, {"date": "2025-03-20", "close": 45.035, "volume": 117778.0}, {"date": "2025-03-21", "close": 45.95, "volume": 71779.0}, {"date": "2025-03-24", "close": 46.0, "volume": 76433.0}, {"date": "2025-03-25", "close": 45.75, "volume": 59499.0}, {"date": "2025-03-26", "close": 45.73, "volume": 44997.0}, {"date": "2025-03-27", "close": 46.0, "volume": 39728.0}, {"date": "2025-03-28", "close": 44.99, "volume": 139270.0}, {"date": "2025-03-31", "close": 43.61, "volume": 177892.0}, {"date": "2025-04-01", "close": 44.16, "volume": 91565.0}, {"date": "2025-04-02", "close": 44.005, "volume": 68854.0}, {"date": "2025-04-03", "close": 42.6, "volume": 153027.0}, {"date": "2025-04-04", "close": 38.91, "volume": 274730.0}, {"date": "2025-04-07", "close": 38.0, "volume": 290861.0}, {"date": "2025-04-08", "close": 38.26, "volume": 157010.0}, {"date": "2025-04-09", "close": 39.7, "volume": 85589.0}, {"date": "2025-04-10", "close": 39.88, "volume": 61308.0}, {"date": "2025-04-11", "close": 39.44, "volume": 59404.0}, {"date": "2025-04-14", "close": 41.06, "volume": 62196.0}, {"date": "2025-04-15", "close": 41.06, "volume": 69648.0}, {"date": "2025-04-16", "close": 42.46, "volume": 70903.0}, {"date": "2025-04-17", "close": 44.32, "volume": 116530.0}, {"date": "2025-04-21", "close": 41.84, "volume": 122089.0}, {"date": "2025-04-22", "close": 43.335, "volume": 65123.0}, {"date": "2025-04-23", "close": 43.495, "volume": 61591.0}, {"date": "2025-04-24", "close": 44.18, "volume": 52972.0}, {"date": "2025-04-25", "close": 42.63, "volume": 110698.0}, {"date": "2025-04-28", "close": 45.6, "volume": 420031.0}, {"date": "2025-04-29", "close": 45.2, "volume": 102687.0}, {"date": "2025-04-30", "close": 45.36, "volume": 88829.0}, {"date": "2025-05-01", "close": 45.66, "volume": 130864.0}, {"date": "2025-05-02", "close": 45.71, "volume": 71791.0}, {"date": "2025-05-05", "close": 44.755, "volume": 74056.0}, {"date": "2025-05-06", "close": 45.68, "volume": 126159.0}, {"date": "2025-05-07", "close": 46.11, "volume": 109786.0}, {"date": "2025-05-08", "close": 47.88, "volume": 259119.0}, {"date": "2025-05-09", "close": 46.84, "volume": 354950.0}, {"date": "2025-05-12", "close": 49.7, "volume": 329576.0}, {"date": "2025-05-13", "close": 51.25, "volume": 273104.0}, {"date": "2025-05-14", "close": 48.95, "volume": 206521.0}, {"date": "2025-05-15", "close": 54.92, "volume": 838993.0}, {"date": "2025-05-16", "close": 54.7, "volume": 359647.0}, {"date": "2025-05-19", "close": 56.4, "volume": 486304.0}, {"date": "2025-05-20", "close": 56.38, "volume": 457671.0}, {"date": "2025-05-21", "close": 55.27, "volume": 320570.0}, {"date": "2025-05-22", "close": 53.13, "volume": 195098.0}, {"date": "2025-05-23", "close": 52.65, "volume": 180937.0}, {"date": "2025-05-27", "close": 54.31, "volume": 363291.0}, {"date": "2025-05-28", "close": 52.91, "volume": 89090.0}, {"date": "2025-05-29", "close": 53.78, "volume": 107824.0}, {"date": "2025-05-30", "close": 52.95, "volume": 90174.0}, {"date": "2025-06-02", "close": 54.05, "volume": 165009.0}, {"date": "2025-06-03", "close": 50.845, "volume": 111399.0}, {"date": "2025-06-04", "close": 50.05, "volume": 121731.0}, {"date": "2025-06-05", "close": 51.69, "volume": 112891.0}, {"date": "2025-06-06", "close": 49.23, "volume": 118439.0}, {"date": "2025-06-09", "close": 48.34, "volume": 66558.0}, {"date": "2025-06-10", "close": 47.25, "volume": 180788.0}, {"date": "2025-06-11", "close": 44.84, "volume": 212769.0}, {"date": "2025-06-12", "close": 47.0, "volume": 172013.0}, {"date": "2025-06-13", "close": 38.265, "volume": 1485838.0}, {"date": "2025-06-16", "close": 40.01, "volume": 1031137.0}, {"date": "2025-06-17", "close": 40.02, "volume": 402198.0}, {"date": "2025-06-18", "close": 40.05, "volume": 186616.0}, {"date": "2025-06-20", "close": 40.0, "volume": 257159.0}, {"date": "2025-06-23", "close": 39.0, "volume": 266803.0}, {"date": "2025-06-24", "close": 41.33, "volume": 241592.0}, {"date": "2025-06-25", "close": 40.79, "volume": 122443.0}, {"date": "2025-06-26", "close": 44.86, "volume": 324772.0}, {"date": "2025-06-27", "close": 44.49, "volume": 140347.0}, {"date": "2025-06-30", "close": 46.07, "volume": 119244.0}, {"date": "2025-07-01", "close": 43.29, "volume": 162982.0}, {"date": "2025-07-02", "close": 43.5, "volume": 60943.0}, {"date": "2025-07-03", "close": 43.36, "volume": 133265.0}, {"date": "2025-07-07", "close": 43.26, "volume": 76261.0}, {"date": "2025-07-08", "close": 44.52, "volume": 66580.0}, {"date": "2025-07-09", "close": 46.3, "volume": 86812.0}, {"date": "2025-07-10", "close": 45.48, "volume": 109675.0}, {"date": "2025-07-11", "close": 49.4, "volume": 1003184.0}, {"date": "2025-07-14", "close": 53.83, "volume": 741215.0}, {"date": "2025-07-15", "close": 53.07, "volume": 186829.0}, {"date": "2025-07-16", "close": 52.18, "volume": 169998.0}, {"date": "2025-07-17", "close": 50.67, "volume": 196113.0}, {"date": "2025-07-18", "close": 51.12, "volume": 204171.0}, {"date": "2025-07-21", "close": 51.78, "volume": 228102.0}, {"date": "2025-07-22", "close": 52.0, "volume": 158110.0}, {"date": "2025-07-23", "close": 52.4, "volume": 95025.0}, {"date": "2025-07-24", "close": 55.73, "volume": 253860.0}, {"date": "2025-07-25", "close": 54.08, "volume": 126715.0}, {"date": "2025-07-28", "close": 54.71, "volume": 145200.0}, {"date": "2025-07-29", "close": 55.95, "volume": 237457.0}, {"date": "2025-07-30", "close": 57.11, "volume": 134704.0}, {"date": "2025-07-31", "close": 54.71, "volume": 132174.0}, {"date": "2025-08-01", "close": 50.55, "volume": 285911.0}, {"date": "2025-08-04", "close": 49.06, "volume": 261727.0}, {"date": "2025-08-05", "close": 48.52, "volume": 129536.0}, {"date": "2025-08-06", "close": 52.35, "volume": 236043.0}, {"date": "2025-08-07", "close": 53.465, "volume": 129851.0}, {"date": "2025-08-08", "close": 56.2, "volume": 273581.0}, {"date": "2025-08-11", "close": 56.45, "volume": 179110.0}, {"date": "2025-08-12", "close": 59.25, "volume": 186524.0}, {"date": "2025-08-13", "close": 56.73, "volume": 204083.0}, {"date": "2025-08-14", "close": 58.54, "volume": 130189.0}, {"date": "2025-08-15", "close": 58.1, "volume": 126592.0}, {"date": "2025-08-18", "close": 60.44, "volume": 565521.0}, {"date": "2025-08-19", "close": 62.72, "volume": 584458.0}, {"date": "2025-08-20", "close": 57.72, "volume": 219104.0}, {"date": "2025-08-21", "close": 58.29, "volume": 162263.0}, {"date": "2025-08-22", "close": 58.7, "volume": 126079.0}, {"date": "2025-08-25", "close": 57.9, "volume": 94113.0}, {"date": "2025-08-26", "close": 56.44, "volume": 105799.0}, {"date": "2025-08-27", "close": 56.38, "volume": 117899.0}, {"date": "2025-08-28", "close": 60.69, "volume": 736641.0}, {"date": "2025-08-29", "close": 58.53, "volume": 186196.0}, {"date": "2025-09-02", "close": 55.17, "volume": 191370.0}, {"date": "2025-09-03", "close": 56.27, "volume": 126512.0}, {"date": "2025-09-04", "close": 57.845, "volume": 89540.0}, {"date": "2025-09-05", "close": 55.005, "volume": 181901.0}, {"date": "2025-09-08", "close": 54.99, "volume": 232428.0}, {"date": "2025-09-09", "close": 53.91, "volume": 79207.0}, {"date": "2025-09-10", "close": 51.42, "volume": 229279.0}, {"date": "2025-09-11", "close": 53.63, "volume": 208601.0}, {"date": "2025-09-12", "close": 53.72, "volume": 85969.0}, {"date": "2025-09-15", "close": 53.02, "volume": 85853.0}, {"date": "2025-09-16", "close": 52.58, "volume": 99345.0}, {"date": "2025-09-17", "close": 52.2, "volume": 83847.0}, {"date": "2025-09-18", "close": 52.83, "volume": 101596.0}, {"date": "2025-09-19", "close": 55.08, "volume": 185442.0}, {"date": "2025-09-22", "close": 54.93, "volume": 99517.0}, {"date": "2025-09-23", "close": 54.82, "volume": 93319.0}, {"date": "2025-09-24", "close": 53.32, "volume": 102638.0}, {"date": "2025-09-25", "close": 54.1, "volume": 65829.0}, {"date": "2025-09-26", "close": 52.6, "volume": 114166.0}, {"date": "2025-09-29", "close": 54.04, "volume": 145898.0}, {"date": "2025-09-30", "close": 54.43, "volume": 123984.0}, {"date": "2025-10-01", "close": 52.8, "volume": 72656.0}, {"date": "2025-10-02", "close": 51.65, "volume": 61082.0}, {"date": "2025-10-03", "close": 52.21, "volume": 102430.0}, {"date": "2025-10-06", "close": 51.56, "volume": 82355.0}, {"date": "2025-10-07", "close": 51.57, "volume": 41768.0}, {"date": "2025-10-08", "close": 49.75, "volume": 149115.0}, {"date": "2025-10-09", "close": 51.3, "volume": 111744.0}, {"date": "2025-10-10", "close": 50.335, "volume": 95179.0}, {"date": "2025-10-13", "close": 49.53, "volume": 43745.0}, {"date": "2025-10-14", "close": 48.85, "volume": 64858.0}, {"date": "2025-10-15", "close": 51.63, "volume": 169333.0}, {"date": "2025-10-16", "close": 54.95, "volume": 193453.0}, {"date": "2025-10-17", "close": 51.94, "volume": 134745.0}, {"date": "2025-10-20", "close": 53.19, "volume": 81162.0}, {"date": "2025-10-21", "close": 51.42, "volume": 109882.0}, {"date": "2025-10-22", "close": 50.715, "volume": 69247.0}, {"date": "2025-10-23", "close": 50.59, "volume": 91091.0}, {"date": "2025-10-24", "close": 50.515, "volume": 59274.0}, {"date": "2025-10-27", "close": 50.21, "volume": 87623.0}, {"date": "2025-10-28", "close": 49.42, "volume": 46806.0}, {"date": "2025-10-29", "close": 47.86, "volume": 194150.0}, {"date": "2025-10-30", "close": 47.555, "volume": 99908.0}, {"date": "2025-10-31", "close": 48.15, "volume": 55058.0}, {"date": "2025-11-03", "close": 48.09, "volume": 88787.0}, {"date": "2025-11-04", "close": 45.47, "volume": 104204.0}, {"date": "2025-11-05", "close": 46.26, "volume": 91986.0}, {"date": "2025-11-06", "close": 44.77, "volume": 107764.0}, {"date": "2025-11-07", "close": 43.565, "volume": 192909.0}, {"date": "2025-11-10", "close": 50.0, "volume": 321764.0}, {"date": "2025-11-11", "close": 48.12, "volume": 120768.0}, {"date": "2025-11-12", "close": 47.33, "volume": 119729.0}, {"date": "2025-11-13", "close": 48.41, "volume": 50431.0}, {"date": "2025-11-14", "close": 48.15, "volume": 69072.0}, {"date": "2025-11-17", "close": 48.56, "volume": 124965.0}, {"date": "2025-11-18", "close": 49.68, "volume": 82087.0}, {"date": "2025-11-19", "close": 52.02, "volume": 217686.0}, {"date": "2025-11-20", "close": 51.52, "volume": 179937.0}, {"date": "2025-11-21", "close": 52.53, "volume": 113066.0}, {"date": "2025-11-24", "close": 51.99, "volume": 107068.0}, {"date": "2025-11-25", "close": 53.38, "volume": 225609.0}, {"date": "2025-11-26", "close": 53.21, "volume": 57117.0}, {"date": "2025-11-28", "close": 53.39, "volume": 37757.0}, {"date": "2025-12-01", "close": 51.99, "volume": 179737.0}, {"date": "2025-12-02", "close": 51.99, "volume": 49755.0}, {"date": "2025-12-03", "close": 49.165, "volume": 77971.0}, {"date": "2025-12-04", "close": 50.39, "volume": 61711.0}, {"date": "2025-12-05", "close": 50.34, "volume": 65691.0}, {"date": "2025-12-08", "close": 50.45, "volume": 41122.0}, {"date": "2025-12-09", "close": 50.44, "volume": 85360.0}, {"date": "2025-12-10", "close": 50.86, "volume": 59330.0}, {"date": "2025-12-11", "close": 50.92, "volume": 49578.0}, {"date": "2025-12-12", "close": 51.14, "volume": 119298.0}, {"date": "2025-12-15", "close": 52.34, "volume": 75202.0}, {"date": "2025-12-16", "close": 53.1, "volume": 129625.0}, {"date": "2025-12-17", "close": 52.45, "volume": 82525.0}, {"date": "2025-12-18", "close": 52.3, "volume": 96590.0}, {"date": "2025-12-19", "close": 51.5, "volume": 278324.0}, {"date": "2025-12-22", "close": 52.7, "volume": 52509.0}, {"date": "2025-12-23", "close": 52.535, "volume": 26748.0}, {"date": "2025-12-24", "close": 52.75, "volume": 23715.0}, {"date": "2025-12-26", "close": 52.67, "volume": 24833.0}, {"date": "2025-12-29", "close": 52.52, "volume": 57037.0}, {"date": "2025-12-30", "close": 52.91, "volume": 30764.0}, {"date": "2025-12-31", "close": 52.57, "volume": 57949.0}, {"date": "2026-01-02", "close": 52.7, "volume": 76482.0}, {"date": "2026-01-05", "close": 52.24, "volume": 71441.0}, {"date": "2026-01-06", "close": 52.97, "volume": 79559.0}, {"date": "2026-01-07", "close": 52.4, "volume": 41938.0}, {"date": "2026-01-08", "close": 52.0, "volume": 58787.0}, {"date": "2026-01-09", "close": 52.04, "volume": 50137.0}, {"date": "2026-01-12", "close": 52.0, "volume": 80655.0}, {"date": "2026-01-13", "close": 53.415, "volume": 128170.0}, {"date": "2026-01-14", "close": 54.08, "volume": 111684.0}, {"date": "2026-01-15", "close": 54.61, "volume": 86615.0}, {"date": "2026-01-16", "close": 54.5, "volume": 82868.0}, {"date": "2026-01-20", "close": 54.02, "volume": 94458.0}, {"date": "2026-01-21", "close": 54.1, "volume": 60058.0}, {"date": "2026-01-22", "close": 55.28, "volume": 170731.0}, {"date": "2026-01-23", "close": 54.04, "volume": 54667.0}, {"date": "2026-01-26", "close": 53.94, "volume": 72875.0}, {"date": "2026-01-27", "close": 54.11, "volume": 45684.0}, {"date": "2026-01-28", "close": 54.07, "volume": 72735.0}, {"date": "2026-01-29", "close": 55.72, "volume": 65164.0}, {"date": "2026-01-30", "close": 54.64, "volume": 82962.0}, {"date": "2026-02-02", "close": 53.38, "volume": 62536.0}, {"date": "2026-02-03", "close": 53.07, "volume": 105079.0}, {"date": "2026-02-04", "close": 52.97, "volume": 50090.0}, {"date": "2026-02-05", "close": 52.03, "volume": 53784.0}, {"date": "2026-02-06", "close": 52.62, "volume": 42005.0}, {"date": "2026-02-09", "close": 53.6, "volume": 82209.0}, {"date": "2026-02-10", "close": 54.09, "volume": 70974.0}, {"date": "2026-02-11", "close": 55.5, "volume": 162244.0}, {"date": "2026-02-12", "close": 53.26, "volume": 57675.0}, {"date": "2026-02-13", "close": 52.45, "volume": 75782.0}, {"date": "2026-02-17", "close": 52.5, "volume": 35480.0}, {"date": "2026-02-18", "close": 54.77, "volume": 52609.0}, {"date": "2026-02-19", "close": 55.59, "volume": 84677.0}, {"date": "2026-02-20", "close": 56.24, "volume": 41911.0}, {"date": "2026-02-23", "close": 55.58, "volume": 77252.0}, {"date": "2026-02-24", "close": 55.67, "volume": 57514.0}, {"date": "2026-02-25", "close": 56.39, "volume": 57988.0}, {"date": "2026-02-26", "close": 55.44, "volume": 55876.0}, {"date": "2026-02-27", "close": 55.89, "volume": 49744.0}, {"date": "2026-03-02", "close": 56.04, "volume": 93900.0}, {"date": "2026-03-03", "close": 53.06, "volume": 68663.0}, {"date": "2026-03-04", "close": 54.73, "volume": 42574.0}, {"date": "2026-03-05", "close": 53.18, "volume": 99451.0}, {"date": "2026-03-06", "close": 54.0, "volume": 324148.0}, {"date": "2026-03-09", "close": 53.05, "volume": 54142.0}, {"date": "2026-03-10", "close": 53.05, "volume": 82579.0}, {"date": "2026-03-11", "close": 53.28, "volume": 38944.0}, {"date": "2026-03-12", "close": 44.31, "volume": 422509.0}, {"date": "2026-03-13", "close": 50.6, "volume": 687611.0}, {"date": "2026-03-16", "close": 50.5, "volume": 155334.0}, {"date": "2026-03-17", "close": 49.05, "volume": 278450.0}, {"date": "2026-03-18", "close": 49.86, "volume": 245899.0}, {"date": "2026-03-19", "close": 50.41, "volume": 57513.0}, {"date": "2026-03-20", "close": 49.315, "volume": 76771.0}, {"date": "2026-03-23", "close": 48.99, "volume": 51985.0}, {"date": "2026-03-24", "close": 48.26, "volume": 105476.0}, {"date": "2026-03-25", "close": 48.79, "volume": 61957.0}, {"date": "2026-03-26", "close": 46.72, "volume": 66088.0}, {"date": "2026-03-27", "close": 46.47, "volume": 74727.0}, {"date": "2026-03-30", "close": 44.78, "volume": 128690.0}, {"date": "2026-03-31", "close": 46.3, "volume": 42453.0}, {"date": "2026-04-01", "close": 47.28, "volume": 86179.0}, {"date": "2026-04-02", "close": 47.72, "volume": 29514.0}, {"date": "2026-04-06", "close": 48.49, "volume": 42994.0}, {"date": "2026-04-07", "close": 47.67, "volume": 73952.0}, {"date": "2026-04-08", "close": 50.13, "volume": 52289.0}, {"date": "2026-04-09", "close": 51.14, "volume": 48573.0}, {"date": "2026-04-10", "close": 50.8, "volume": 208382.0}, {"date": "2026-04-13", "close": 52.75, "volume": 110922.0}, {"date": "2026-04-14", "close": 52.65, "volume": 98169.0}, {"date": "2026-04-15", "close": 52.605, "volume": 101232.0}, {"date": "2026-04-16", "close": 54.43, "volume": 65649.0}, {"date": "2026-04-17", "close": 54.64, "volume": 64647.0}, {"date": "2026-04-20", "close": 53.11, "volume": 47678.0}, {"date": "2026-04-21", "close": 52.12, "volume": 18438.0}, {"date": "2026-04-22", "close": 54.99, "volume": 199931.0}, {"date": "2026-04-23", "close": 54.76, "volume": 240289.0}, {"date": "2026-04-24", "close": 53.0, "volume": 103515.0}, {"date": "2026-04-27", "close": 51.865, "volume": 52512.0}, {"date": "2026-04-28", "close": 50.52, "volume": 51222.0}, {"date": "2026-04-29", "close": 49.09, "volume": 62462.0}, {"date": "2026-04-30", "close": 49.74, "volume": 40605.0}, {"date": "2026-05-01", "close": 50.29, "volume": 28460.0}, {"date": "2026-05-04", "close": 49.35, "volume": 56547.0}, {"date": "2026-05-05", "close": 49.14, "volume": 34341.0}, {"date": "2026-05-06", "close": 49.13, "volume": 114861.0}, {"date": "2026-05-07", "close": 48.46, "volume": 63160.0}, {"date": "2026-05-08", "close": 49.5, "volume": 207442.0}, {"date": "2026-05-11", "close": 50.03, "volume": 249870.0}, {"date": "2026-05-12", "close": 50.0, "volume": 317695.0}, {"date": "2026-05-13", "close": 56.89, "volume": 302702.0}, {"date": "2026-05-14", "close": 53.92, "volume": 86651.0}, {"date": "2026-05-15", "close": 54.29, "volume": 103120.0}, {"date": "2026-05-18", "close": 54.57, "volume": 88815.0}, {"date": "2026-05-19", "close": 55.435, "volume": 74785.0}, {"date": "2026-05-20", "close": 55.11, "volume": 93553.0}, {"date": "2026-05-21", "close": 56.7, "volume": 111099.0}, {"date": "2026-05-22", "close": 56.41, "volume": 73712.0}, {"date": "2026-05-26", "close": 56.42, "volume": 64681.0}, {"date": "2026-05-27", "close": 57.54, "volume": 38946.0}, {"date": "2026-05-28", "close": 56.56, "volume": 37535.0}, {"date": "2026-05-29", "close": 56.14, "volume": 59543.0}, {"date": "2026-06-01", "close": 55.09, "volume": 56566.0}, {"date": "2026-06-02", "close": 55.3, "volume": 26961.0}, {"date": "2026-06-03", "close": 52.61, "volume": 78433.0}, {"date": "2026-06-04", "close": 51.53, "volume": 168223.0}, {"date": "2026-06-05", "close": 51.4, "volume": 148241.0}, {"date": "2026-06-08", "close": 49.01, "volume": 98093.0}, {"date": "2026-06-09", "close": 49.27, "volume": 110898.0}, {"date": "2026-06-10", "close": 49.47, "volume": 118658.0}, {"date": "2026-06-11", "close": 50.49, "volume": 66284.0}, {"date": "2026-06-12", "close": 52.42, "volume": 45184.0}, {"date": "2026-06-15", "close": 52.215, "volume": 55433.0}, {"date": "2026-06-16", "close": 52.83, "volume": 81743.0}, {"date": "2026-06-17", "close": 52.47, "volume": 110029.0}, {"date": "2026-06-18", "close": 52.03, "volume": 68027.0}, {"date": "2026-06-22", "close": 50.43, "volume": 104371.0}, {"date": "2026-06-23", "close": 51.75, "volume": 57250.0}, {"date": "2026-06-24", "close": 51.56, "volume": 63024.0}, {"date": "2026-06-25", "close": 51.47, "volume": 86253.0}, {"date": "2026-06-26", "close": 51.66, "volume": 77174.0}, {"date": "2026-06-29", "close": 51.96, "volume": 39015.0}, {"date": "2026-06-30", "close": 52.21, "volume": 108948.0}, {"date": "2026-07-01", "close": 52.31, "volume": 68772.0}, {"date": "2026-07-02", "close": 52.0, "volume": 81483.0}, {"date": "2026-07-06", "close": 53.13, "volume": 349648.0}, {"date": "2026-07-07", "close": 52.1, "volume": 177128.0}, {"date": "2026-07-08", "close": 53.75, "volume": 76921.0}, {"date": "2026-07-09", "close": 53.82, "volume": 34469.0}, {"date": "2026-07-10", "close": 53.3, "volume": 21318.0}, {"date": "2026-07-13", "close": 52.05, "volume": 46062.0}, {"date": "2026-07-14", "close": 52.66, "volume": 49669.0}, {"date": "2026-07-15", "close": 52.25, "volume": 52133.0}, {"date": "2026-07-16", "close": 51.595, "volume": 50102.0}, {"date": "2026-07-17", "close": 51.62, "volume": 43252.0}, {"date": "2026-07-20", "close": 51.69, "volume": 41823.0}, {"date": "2026-07-21", "close": 53.01, "volume": 78554.0}, {"date": "2026-07-22", "close": 53.175, "volume": 83648.0}, {"date": "2026-07-23", "close": 51.98, "volume": 81601.0}, {"date": "2026-07-24", "close": 51.01, "volume": 74687.0}, {"date": "2026-07-27", "close": 51.7, "volume": 67596.0}, {"date": "2026-07-28", "close": 51.605, "volume": 128593.0}, {"date": "2026-07-29", "close": 50.58, "volume": 54841.0}, {"date": "2026-07-30", "close": 52.79, "volume": 99247.0}, {"date": "2026-07-31", "close": 52.29, "volume": 157720.0}, {"date": "2026-08-03", "close": 53.12, "volume": 110672.0}, {"date": "2026-08-04", "close": 54.32, "volume": 102152.0}, {"date": "2026-08-05", "close": 54.52, "volume": 53612.0}, {"date": "2026-08-06", "close": 55.88, "volume": 105580.0}, {"date": "2026-08-07", "close": 57.1, "volume": 78494.0}], "refreshing": true}