{"ticker": "ASTH", "overview": {"cik": "1083446", "ticker": "ASTH", "name": "Astrana Health, Inc.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001050", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115507", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114785", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114777", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113838", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-109822", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001104659-26-109813", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108627", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107730", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106325", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105932", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104397", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098353", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094178", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342631", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092003", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000920", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082892", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079874", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079333", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073493", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073488", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073485", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073484", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ASTH", "has_prices": true, "as_of": "2026-09-18", "last": 34.36, "prev_close": 34.3, "change": 0.060000000000002274, "change_pct": 0.0017492711370263056, "session_volume": 1438089.0, "vwap_5": 35.46781734828644, "vwap_20": 37.05983678598633, "vwap_60": 41.15581016159808, "vwap_250": 31.544571330286914, "high_52w": 49.81, "low_52w": 18.16, "avg_volume_20": 393581.4, "sessions": 400, "market_cap": {"value": 1914409319.2, "shares": 55716220.0, "as_of": "2026-05-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001050", "src": "13DG", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Astrana Health, Inc.", "who_key": "Astrana Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Astrana Health, Inc. moves to a 4.74% passive stake in ASTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/0002100121-26-001050-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}, {"id": "0001104659-26-115507", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "John Vong", "who_key": "Vong John", "role": "SVP - Accounting (PAO)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20877.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1572846/000110465926115507/0001104659-26-115507-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34055}, {"id": "0001104659-26-114785", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Brandon Sim", "who_key": "Sim Brandon", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 365893.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813532/000110465926114785/0001104659-26-114785-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39815}, {"id": "0001104659-26-106325", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Brandon Sim", "who_key": "Sim Brandon", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 275560.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813532/000110465926106325/0001104659-26-106325-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84455}, {"id": "0001104659-26-105932", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Chandan Basho", "who_key": "Basho Chandan", "role": "COO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68861.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929126/000110465926105932/0001104659-26-105932-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84455}, {"id": "0001104659-26-104397", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Mitchell W. Kitayama", "who_key": "Kitayama Mitchell W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 315265.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333154/000110465926104397/0001104659-26-104397-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91655}, {"id": "0001104659-26-094142", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Glenn Sobotka", "who_key": "Sobotka Glenn", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855927/000110465926094142/0001104659-26-094142-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126215}, {"id": "13DG-0002100121-26-000920", "src": "13DG", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Astrana Health, Inc.", "who_key": "Astrana Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Astrana Health, Inc. takes a 5.34% passive stake in ASTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/0002100121-26-000920-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136295}, {"id": "0001104659-26-079333", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Brandon Sim", "who_key": "Sim Brandon", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 48649.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926079333/0001104659-26-079333-index.htm", "trade_date": "2026-06-27", "timestamp": "2026-06-27", "mins": 185255}, {"id": "0001104659-26-073467", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "John Chiang", "who_key": "Chiang John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926073467/0001104659-26-073467-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209735}, {"id": "0001104659-26-073475", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Weili Dai,", "who_key": "Dai, Weili", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926073475/0001104659-26-073475-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209735}, {"id": "0001104659-26-073484", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Linda Dong", "who_key": "Dong Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926073484/0001104659-26-073484-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209735}, {"id": "0001104659-26-073485", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Mitchell W. Kitayama", "who_key": "Kitayama Mitchell W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926073485/0001104659-26-073485-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209735}, {"id": "0001104659-26-073488", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Matthew Mazdyasni", "who_key": "Mazdyasni Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926073488/0001104659-26-073488-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209735}, {"id": "0001104659-26-073493", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "David Schmidt", "who_key": "Schmidt David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926073493/0001104659-26-073493-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209735}, {"id": "0001104659-26-063197", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Chandan Basho", "who_key": "Basho Chandan", "role": "COO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 312010.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926063197/0001104659-26-063197-index.htm", "trade_date": "2026-05-16", "timestamp": "2026-05-16", "mins": 245735}, {"id": "0001104659-26-043808", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Chandan Basho", "who_key": "Basho Chandan", "role": "COO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 112500.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926043808/0001104659-26-043808-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291815}, {"id": "0001104659-26-040951", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Brandon Sim", "who_key": "Sim Brandon", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926040951/0001104659-26-040951-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303335}, {"id": "0001104659-26-040952", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Kenneth T. Sim", "who_key": "Sim Kenneth T.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926040952/0001104659-26-040952-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303335}, {"id": "0001104659-26-040955", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Thomas S. Lam", "who_key": "Lam Thomas S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926040955/0001104659-26-040955-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303335}, {"id": "0001104659-26-039686", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Chandan Basho", "who_key": "Basho Chandan", "role": "COO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52404.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926039686/0001104659-26-039686-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309095}, {"id": "0001104659-26-039688", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Dinesh M. Kumar", "who_key": "Kumar Dinesh M.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1421089.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926039688/0001104659-26-039688-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310535}, {"id": "0001104659-26-036820", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Glenn Sobotka", "who_key": "Sobotka Glenn", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16066.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926036820/0001104659-26-036820-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319175}, {"id": "0001104659-26-025232", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Chandan Basho", "who_key": "Basho Chandan", "role": "COO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31086.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926025232/0001104659-26-025232-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349415}, {"id": "0001104659-26-025234", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Dinesh M. Kumar", "who_key": "Kumar Dinesh M.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42543.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926025234/0001104659-26-025234-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349415}, {"id": "0001104659-26-025236", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Thomas S. Lam", "who_key": "Lam Thomas S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 232298.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926025236/0001104659-26-025236-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349415}, {"id": "0001104659-26-009940", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Brandon Sim", "who_key": "Sim Brandon", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 495802.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926009940/0001104659-26-009940-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394055}, {"id": "0001104659-26-007035", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Dinesh M. Kumar", "who_key": "Kumar Dinesh M.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 292214.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926007035/0001104659-26-007035-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408455}, {"id": "0001104659-26-004091", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "David Schmidt", "who_key": "Schmidt David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 231575.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926004091/0001104659-26-004091-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422855}, {"id": "0001104659-26-000806", "src": "INSIDERS", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Dinesh M. Kumar", "who_key": "Kumar Dinesh M.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126580.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/000110465926000806/0001104659-26-000806-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440135}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001050", "src": "13DG", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Astrana Health, Inc.", "who_key": "Astrana Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Astrana Health, Inc. moves to a 4.74% passive stake in ASTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/0002100121-26-001050-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}, {"id": "13DG-0002100121-26-000920", "src": "13DG", "ticker": "ASTH", "cik": "1083446", "company": "Astrana Health, Inc.", "company_raw": "Astrana Health, Inc.", "who": "Astrana Health, Inc.", "who_key": "Astrana Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Astrana Health, Inc. takes a 5.34% passive stake in ASTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1083446/0002100121-26-000920-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136295}], "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": "Astrana Health Inc. - Common Stock", "new_value": "Astrana Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001083446", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001083446", "applied": 1, "detected_at": "2026-09-10T10:05:44.585024"}]}, "key_people": [{"who": "Hon. Judy Chu", "who_key": "Hon. Judy Chu", "role": "House \u00b7 CA28", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 100001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2025-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031001.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2025-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031001.pdf"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2025-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031001.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001050", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115507", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114785", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114777", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113838", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-109822", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001104659-26-109813", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108627", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107730", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106325", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105932", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104397", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098353", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094178", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342631", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092003", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000920", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082892", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079874", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079333", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073493", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073488", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073485", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073484", "price_sensitive": false}], "performance": {"ticker": "ASTH", "has_prices": true, "summary": {"n": 1, "avg": 0.156512958599798, "win_rate": 1.0, "best": 0.156512958599798, "worst": 0.156512958599798, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Judy Chu", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA28", "amount": 100001.0, "date": "2025-08-19", "score": 0.0, "ref_price": 29.71, "return": 0.156512958599798}]}, "price_series": [{"date": "2016-09-19", "close": 4.2, "volume": 700.0}, {"date": "2016-09-20", "close": 4.15, "volume": 400.0}, {"date": "2016-09-21", "close": 4.45, "volume": 350.0}, {"date": "2016-09-22", "close": 4.25, "volume": 300.0}, {"date": "2016-09-23", "close": 4.15, "volume": 100.0}, {"date": "2016-09-26", "close": 4.25, "volume": 200.0}, {"date": "2016-09-27", "close": 4.25, "volume": null}, {"date": "2016-09-28", "close": 4.0, "volume": 1330.0}, {"date": "2016-09-29", "close": 3.9, "volume": 800.0}, {"date": "2016-09-30", "close": 4.5, "volume": 100.0}, {"date": "2016-10-03", "close": 3.977, "volume": 220.0}, {"date": "2016-10-04", "close": 3.9, "volume": 200.0}, {"date": "2016-10-05", "close": 3.9, "volume": null}, {"date": "2016-10-06", "close": 4.0, "volume": 700.0}, {"date": "2016-10-07", "close": 4.0, "volume": 300.0}, {"date": "2016-10-10", "close": 4.0, "volume": null}, {"date": "2016-10-11", "close": 3.78, "volume": 170.0}, {"date": "2016-10-12", "close": 3.78, "volume": null}, {"date": "2016-10-13", "close": 3.78, "volume": null}, {"date": "2016-10-14", "close": 3.78, "volume": null}, {"date": "2016-10-17", "close": 3.78, "volume": null}, {"date": "2016-10-18", "close": 3.78, "volume": null}, {"date": "2016-10-19", "close": 3.75, "volume": 300.0}, {"date": "2016-10-20", "close": 3.75, "volume": null}, {"date": "2016-10-21", "close": 3.75, "volume": null}, {"date": "2016-10-24", "close": 3.75, "volume": null}, {"date": "2016-10-25", "close": 3.76, "volume": 600.0}, {"date": "2016-10-26", "close": 4.25, "volume": 360.0}, {"date": "2016-10-27", "close": 4.25, "volume": null}, {"date": "2016-10-28", "close": 4.25, "volume": null}, {"date": "2016-10-31", "close": 4.25, "volume": null}, {"date": "2016-11-01", "close": 4.75, "volume": 700.0}, {"date": "2016-11-02", "close": 3.0, "volume": 6963.0}, {"date": "2016-11-03", "close": 4.5, "volume": 150.0}, {"date": "2016-11-04", "close": 4.5, "volume": null}, {"date": "2016-11-07", "close": 4.5, "volume": null}, {"date": "2016-11-08", "close": 4.5, "volume": 200.0}, {"date": "2016-11-09", "close": 4.5, "volume": null}, {"date": "2016-11-10", "close": 3.1, "volume": 700.0}, {"date": "2016-11-11", "close": 4.5, "volume": 150.0}, {"date": "2016-11-14", "close": 4.5, "volume": null}, {"date": "2016-11-15", "close": 4.5, "volume": null}, {"date": "2016-11-16", "close": 4.5, "volume": null}, {"date": "2016-11-17", "close": 4.0, "volume": 990.0}, {"date": "2016-11-18", "close": 4.0, "volume": null}, {"date": "2016-11-21", "close": 4.23, "volume": 700.0}, {"date": "2016-11-22", "close": 4.0, "volume": 1450.0}, {"date": "2016-11-23", "close": 4.23, "volume": 484.0}, {"date": "2016-11-25", "close": 4.23, "volume": 100.0}, {"date": "2016-11-28", "close": 4.24, "volume": 615.0}, {"date": "2016-11-29", "close": 4.1, "volume": 1759.0}, {"date": "2016-11-30", "close": 1.4981, "volume": 9920.0}, {"date": "2016-12-01", "close": 3.1, "volume": 2150.0}, {"date": "2016-12-02", "close": 3.35, "volume": 588.0}, {"date": "2016-12-05", "close": 4.23, "volume": 101.0}, {"date": "2016-12-06", "close": 4.23, "volume": 138.0}, {"date": "2016-12-07", "close": 4.23, "volume": 400.0}, {"date": "2016-12-08", "close": 4.23, "volume": null}, {"date": "2016-12-09", "close": 4.23, "volume": null}, {"date": "2016-12-12", "close": 3.99, "volume": 1803.0}, {"date": "2016-12-13", "close": 3.8, "volume": 122.0}, {"date": "2016-12-14", "close": 3.8, "volume": null}, {"date": "2016-12-15", "close": 3.8, "volume": null}, {"date": "2016-12-16", "close": 3.9877, "volume": 2120.0}, {"date": "2016-12-19", "close": 3.99, "volume": 625.0}, {"date": "2016-12-20", "close": 3.99, "volume": null}, {"date": "2016-12-21", "close": 3.99, "volume": null}, {"date": "2016-12-22", "close": 4.95, "volume": 6190.0}, {"date": "2016-12-23", "close": 7.25, "volume": 17866.0}, {"date": "2016-12-27", "close": 7.65, "volume": 550.0}, {"date": "2016-12-28", "close": 8.0, "volume": 600.0}, {"date": "2016-12-29", "close": 7.0, "volume": 3345.0}, {"date": "2016-12-30", "close": 7.5, "volume": 7261.0}, {"date": "2017-01-03", "close": 7.5, "volume": 983.0}, {"date": "2017-01-04", "close": 7.9, "volume": 350.0}, {"date": "2017-01-05", "close": 8.0, "volume": 1600.0}, {"date": "2017-01-06", "close": 10.0, "volume": 6075.0}, {"date": "2017-01-09", "close": 8.0, "volume": 428.0}, {"date": "2017-01-10", "close": 10.0, "volume": 3140.0}, {"date": "2017-01-11", "close": 10.0, "volume": 575.0}, {"date": "2017-01-12", "close": 10.25, "volume": 4000.0}, {"date": "2017-01-13", "close": 8.5001, "volume": 2200.0}, {"date": "2017-01-17", "close": 8.5001, "volume": null}, {"date": "2017-01-18", "close": 10.24, "volume": 1000.0}, {"date": "2017-01-19", "close": 10.24, "volume": null}, {"date": "2017-01-20", "close": 10.24, "volume": null}, {"date": "2017-01-23", "close": 10.24, "volume": null}, {"date": "2017-01-24", "close": 9.8, "volume": 900.0}, {"date": "2017-01-25", "close": 9.8, "volume": null}, {"date": "2017-01-26", "close": 9.8, "volume": null}, {"date": "2017-01-27", "close": 10.25, "volume": 1530.0}, {"date": "2017-01-30", "close": 10.25, "volume": null}, {"date": "2017-01-31", "close": 10.25, "volume": null}, {"date": "2017-02-01", "close": 10.0, "volume": 500.0}, {"date": "2017-02-02", "close": 10.0, "volume": null}, {"date": "2017-02-03", "close": 10.0, "volume": 516.0}, {"date": "2017-02-06", "close": 10.0, "volume": 650.0}, {"date": "2017-02-07", "close": 10.0, "volume": null}, {"date": "2017-02-08", "close": 8.0, "volume": 1700.0}, {"date": "2017-02-09", "close": 9.9, "volume": 1100.0}, {"date": "2017-02-10", "close": 9.9, "volume": 500.0}, {"date": "2017-02-13", "close": 9.95, "volume": 1105.0}, {"date": "2017-02-14", "close": 9.95, "volume": null}, {"date": "2017-02-15", "close": 10.25, "volume": 4080.0}, {"date": "2017-02-16", "close": 10.25, "volume": 500.0}, {"date": "2017-02-17", "close": 9.9, "volume": 1450.0}, {"date": "2017-02-21", "close": 9.5, "volume": 3005.0}, {"date": "2017-02-22", "close": 9.5, "volume": null}, {"date": "2017-02-23", "close": 9.5, "volume": null}, {"date": "2017-02-24", "close": 8.76, "volume": 250.0}, {"date": "2017-02-27", "close": 8.76, "volume": null}, {"date": "2017-02-28", "close": 9.0, "volume": 2090.0}, {"date": "2017-03-01", "close": 9.5, "volume": 100.0}, {"date": "2017-03-02", "close": 9.5, "volume": null}, {"date": "2017-03-03", "close": 9.0, "volume": 5221.0}, {"date": "2017-03-06", "close": 10.0, "volume": 100.0}, {"date": "2017-03-07", "close": 10.0, "volume": null}, {"date": "2017-03-08", "close": 10.0, "volume": null}, {"date": "2017-03-09", "close": 10.0, "volume": null}, {"date": "2017-03-10", "close": 10.0, "volume": null}, {"date": "2017-03-13", "close": 9.57, "volume": 100.0}, {"date": "2017-03-14", "close": 9.57, "volume": null}, {"date": "2017-03-15", "close": 9.65, "volume": 800.0}, {"date": "2017-03-16", "close": 9.65, "volume": null}, {"date": "2017-03-17", "close": 9.65, "volume": null}, {"date": "2017-03-20", "close": 9.0, "volume": 1201.0}, {"date": "2017-03-21", "close": 9.0, "volume": null}, {"date": "2017-03-22", "close": 9.0, "volume": null}, {"date": "2017-03-23", "close": 8.5, "volume": 106.0}, {"date": "2017-03-24", "close": 8.5, "volume": null}, {"date": "2017-03-27", "close": 8.5, "volume": null}, {"date": "2017-03-28", "close": 8.5, "volume": null}, {"date": "2017-03-29", "close": 9.0, "volume": 100.0}, {"date": "2017-03-30", "close": 9.0, "volume": null}, {"date": "2017-03-31", "close": 9.0, "volume": 1300.0}, {"date": "2017-04-03", "close": 9.0, "volume": null}, {"date": "2017-04-04", "close": 9.0, "volume": null}, {"date": "2017-04-05", "close": 9.0, "volume": null}, {"date": "2017-04-06", "close": 9.25, "volume": 100.0}, {"date": "2017-04-07", "close": 9.5, "volume": 100.0}, {"date": "2017-04-10", "close": 9.5, "volume": 300.0}, {"date": "2017-04-11", "close": 9.5, "volume": null}, {"date": "2017-04-12", "close": 8.25, "volume": 834.0}, {"date": "2017-04-13", "close": 9.0, "volume": 100.0}, {"date": "2017-04-17", "close": 9.9, "volume": 500.0}, {"date": "2017-04-18", "close": 9.9, "volume": null}, {"date": "2017-04-19", "close": 9.9, "volume": null}, {"date": "2017-04-20", "close": 9.9, "volume": null}, {"date": "2017-04-21", "close": 9.9, "volume": null}, {"date": "2017-04-24", "close": 9.0, "volume": 1008.0}, {"date": "2017-04-25", "close": 9.01, "volume": 400.0}, {"date": "2017-04-26", "close": 9.01, "volume": null}, {"date": "2017-04-27", "close": 9.205, "volume": 1000.0}, {"date": "2017-04-28", "close": 9.9, "volume": 1900.0}, {"date": "2017-05-01", "close": 9.9, "volume": null}, {"date": "2017-05-02", "close": 9.85, "volume": 1150.0}, {"date": "2017-05-03", "close": 9.85, "volume": null}, {"date": "2017-05-04", "close": 9.8, "volume": 1000.0}, {"date": "2017-05-05", "close": 9.69, "volume": 4750.0}, {"date": "2017-05-08", "close": 9.98, "volume": 700.0}, {"date": "2017-05-09", "close": 9.95, "volume": 947.0}, {"date": "2017-05-10", "close": 10.15, "volume": 1400.0}, {"date": "2017-05-11", "close": 10.15, "volume": null}, {"date": "2017-05-12", "close": 10.15, "volume": null}, {"date": "2017-05-15", "close": 10.15, "volume": null}, {"date": "2017-05-16", "close": 10.1, "volume": 700.0}, {"date": "2017-05-17", "close": 9.0, "volume": 1000.0}, {"date": "2017-05-18", "close": 9.3, "volume": 500.0}, {"date": "2017-05-19", "close": 9.5, "volume": 800.0}, {"date": "2017-05-22", "close": 9.75, "volume": 1175.0}, {"date": "2017-05-23", "close": 9.75, "volume": null}, {"date": "2017-05-24", "close": 9.75, "volume": null}, {"date": "2017-05-25", "close": 9.75, "volume": null}, {"date": "2017-05-26", "close": 9.75, "volume": 600.0}, {"date": "2017-05-30", "close": 9.75, "volume": null}, {"date": "2017-05-31", "close": 10.9999, "volume": 2800.0}, {"date": "2017-06-01", "close": 10.9999, "volume": null}, {"date": "2017-06-02", "close": 10.9999, "volume": null}, {"date": "2017-06-05", "close": 10.99, "volume": 479.0}, {"date": "2017-06-06", "close": 10.99, "volume": null}, {"date": "2017-06-07", "close": 10.9, "volume": 200.0}, {"date": "2017-06-08", "close": 11.0, "volume": 500.0}, {"date": "2017-06-09", "close": 11.0, "volume": null}, {"date": "2017-06-12", "close": 11.0, "volume": 600.0}, {"date": "2017-06-13", "close": 10.75, "volume": 1095.0}, {"date": "2017-06-14", "close": 10.7, "volume": 1100.0}, {"date": "2017-06-15", "close": 10.5, "volume": 500.0}, {"date": "2017-06-16", "close": 10.51, "volume": 651.0}, {"date": "2017-06-19", "close": 10.51, "volume": null}, {"date": "2017-06-20", "close": 10.51, "volume": null}, {"date": "2017-06-21", "close": 10.51, "volume": null}, {"date": "2017-06-22", "close": 10.51, "volume": null}, {"date": "2017-06-23", "close": 10.0, "volume": 800.0}, {"date": "2017-06-26", "close": 10.0, "volume": null}, {"date": "2017-06-27", "close": 10.0, "volume": 2000.0}, {"date": "2017-06-28", "close": 10.0, "volume": null}, {"date": "2017-06-29", "close": 10.0, "volume": null}, {"date": "2017-06-30", "close": 10.0, "volume": null}, {"date": "2017-07-03", "close": 10.0, "volume": null}, {"date": "2017-07-05", "close": 10.0, "volume": null}, {"date": "2017-07-06", "close": 10.0, "volume": null}, {"date": "2017-07-07", "close": 10.0, "volume": null}, {"date": "2017-07-10", "close": 10.0, "volume": null}, {"date": "2017-07-11", "close": 9.76, "volume": 2030.0}, {"date": "2017-07-12", "close": 9.76, "volume": null}, {"date": "2017-07-13", "close": 9.25, "volume": 5550.0}, {"date": "2017-07-14", "close": 9.25, "volume": null}, {"date": "2017-07-17", "close": 9.25, "volume": 204.0}, {"date": "2017-07-18", "close": 9.25, "volume": null}, {"date": "2017-07-19", "close": 9.15, "volume": 316.0}, {"date": "2017-07-20", "close": 8.5, "volume": 9296.0}, {"date": "2017-07-21", "close": 8.95, "volume": 100.0}, {"date": "2017-07-24", "close": 8.95, "volume": null}, {"date": "2017-07-25", "close": 8.95, "volume": null}, {"date": "2017-07-26", "close": 8.95, "volume": null}, {"date": "2017-07-27", "close": 8.95, "volume": null}, {"date": "2017-07-28", "close": 8.95, "volume": null}, {"date": "2017-07-31", "close": 9.1, "volume": 190.0}, {"date": "2017-08-01", "close": 9.0, "volume": 140.0}, {"date": "2017-08-02", "close": 9.2, "volume": 900.0}, {"date": "2017-08-03", "close": 9.0, "volume": 100.0}, {"date": "2017-08-04", "close": 9.0, "volume": null}, {"date": "2017-08-07", "close": 8.8, "volume": 130.0}, {"date": "2017-08-08", "close": 8.8, "volume": null}, {"date": "2017-08-09", "close": 8.8, "volume": null}, {"date": "2017-08-10", "close": 9.0, "volume": 300.0}, {"date": "2017-08-11", "close": 9.0, "volume": 100.0}, {"date": "2017-08-14", "close": 9.0, "volume": null}, {"date": "2017-08-15", "close": 9.0, "volume": null}, {"date": "2017-08-16", "close": 9.0, "volume": null}, {"date": "2017-08-17", "close": 9.1, "volume": 100.0}, {"date": "2017-08-18", "close": 8.0, "volume": 1600.0}, {"date": "2017-08-21", "close": 8.0, "volume": null}, {"date": "2017-08-22", "close": 9.0, "volume": 100.0}, {"date": "2017-08-23", "close": 9.0, "volume": null}, {"date": "2017-08-24", "close": 9.0, "volume": null}, {"date": "2017-08-25", "close": 9.0, "volume": null}, {"date": "2017-08-28", "close": 8.2, "volume": 1900.0}, {"date": "2017-08-29", "close": 8.25, "volume": 895.0}, {"date": "2017-08-30", "close": 8.3, "volume": 110.0}, {"date": "2017-08-31", "close": 8.3, "volume": 120.0}, {"date": "2017-09-01", "close": 8.35, "volume": 100.0}, {"date": "2017-09-05", "close": 8.35, "volume": null}, {"date": "2017-09-06", "close": 8.35, "volume": null}, {"date": "2017-09-07", "close": 8.35, "volume": null}, {"date": "2017-09-08", "close": 8.35, "volume": null}, {"date": "2017-09-11", "close": 8.35, "volume": null}, {"date": "2017-09-12", "close": 8.35, "volume": null}, {"date": "2017-09-13", "close": 8.6, "volume": 100.0}, {"date": "2017-09-14", "close": 8.6, "volume": null}, {"date": "2017-09-15", "close": 8.6, "volume": null}, {"date": "2017-09-18", "close": 8.6, "volume": null}, {"date": "2017-09-19", "close": 8.569, "volume": 160.0}, {"date": "2017-09-20", "close": 9.5, "volume": 1100.0}, {"date": "2017-09-21", "close": 9.75, "volume": 1500.0}, {"date": "2017-09-22", "close": 9.75, "volume": null}, {"date": "2017-09-25", "close": 9.0, "volume": 100.0}, {"date": "2017-09-26", "close": 9.0, "volume": 300.0}, {"date": "2017-09-27", "close": 9.0, "volume": null}, {"date": "2017-09-28", "close": 9.0, "volume": null}, {"date": "2017-09-29", "close": 9.75, "volume": 1380.0}, {"date": "2017-10-02", "close": 9.75, "volume": null}, {"date": "2017-10-03", "close": 9.75, "volume": null}, {"date": "2017-10-04", "close": 9.75, "volume": null}, {"date": "2017-10-05", "close": 9.75, "volume": null}, {"date": "2017-10-06", "close": 9.75, "volume": null}, {"date": "2017-10-09", "close": 9.75, "volume": null}, {"date": "2017-10-10", "close": 9.0, "volume": 1000.0}, {"date": "2017-10-11", "close": 9.0, "volume": 300.0}, {"date": "2017-10-12", "close": 9.0, "volume": 2350.0}, {"date": "2017-10-13", "close": 8.01, "volume": 953.0}, {"date": "2017-10-16", "close": 8.5, "volume": 1450.0}, {"date": "2017-10-17", "close": 8.01, "volume": 600.0}, {"date": "2017-10-18", "close": 8.4, "volume": 200.0}, {"date": "2017-10-19", "close": 8.4, "volume": null}, {"date": "2017-10-20", "close": 8.01, "volume": 526.0}, {"date": "2017-10-23", "close": 8.01, "volume": 671.0}, {"date": "2017-10-24", "close": 8.0, "volume": 975.0}, {"date": "2017-10-25", "close": 8.0, "volume": null}, {"date": "2017-10-26", "close": 8.0, "volume": null}, {"date": "2017-10-27", "close": 8.0, "volume": null}, {"date": "2017-10-30", "close": 8.0, "volume": null}, {"date": "2017-10-31", "close": 8.0, "volume": null}, {"date": "2017-11-01", "close": 8.0, "volume": null}, {"date": "2017-11-02", "close": 8.0, "volume": null}, {"date": "2017-11-03", "close": 8.0, "volume": null}, {"date": "2017-11-06", "close": 8.0, "volume": null}, {"date": "2017-11-07", "close": 8.0, "volume": null}, {"date": "2017-11-08", "close": 7.85, "volume": 2420.0}, {"date": "2017-11-09", "close": 7.79, "volume": 1700.0}, {"date": "2017-11-10", "close": 7.79, "volume": null}, {"date": "2017-11-13", "close": 7.5, "volume": 100.0}, {"date": "2017-11-14", "close": 6.25, "volume": 800.0}, {"date": "2017-11-15", "close": 6.25, "volume": null}, {"date": "2017-11-16", "close": 7.79, "volume": 500.0}, {"date": "2017-11-17", "close": 7.79, "volume": null}, {"date": "2017-11-20", "close": 7.99, "volume": 176.0}, {"date": "2017-11-21", "close": 7.95, "volume": 500.0}, {"date": "2017-11-22", "close": 7.95, "volume": 400.0}, {"date": "2017-11-24", "close": 7.95, "volume": null}, {"date": "2017-11-27", "close": 7.95, "volume": null}, {"date": "2017-11-28", "close": 9.0, "volume": 496.0}, {"date": "2017-11-29", "close": 9.0, "volume": 438.0}, {"date": "2017-11-30", "close": 9.7, "volume": 1800.0}, {"date": "2017-12-01", "close": 9.45, "volume": 900.0}, {"date": "2017-12-04", "close": 10.0, "volume": 300.0}, {"date": "2017-12-05", "close": 9.45, "volume": 400.0}, {"date": "2017-12-06", "close": 9.45, "volume": 850.0}, {"date": "2017-12-07", "close": 9.99, "volume": 100.0}, {"date": "2017-12-08", "close": 10.0, "volume": 1025.0}, {"date": "2017-12-11", "close": 10.84, "volume": 6525.0}, {"date": "2017-12-12", "close": 16.6713, "volume": 30978.0}, {"date": "2017-12-13", "close": 22.0, "volume": 54062.0}, {"date": "2017-12-14", "close": 18.0, "volume": 33965.0}, {"date": "2017-12-15", "close": 18.16, "volume": 13540.0}, {"date": "2017-12-18", "close": 20.98, "volume": 11622.0}, {"date": "2017-12-19", "close": 21.15, "volume": 14959.0}, {"date": "2017-12-20", "close": 22.36, "volume": 38591.0}, {"date": "2017-12-21", "close": 21.852, "volume": 58387.0}, {"date": "2017-12-22", "close": 24.0, "volume": 16792.0}, {"date": "2017-12-26", "close": 23.5, "volume": 19479.0}, {"date": "2017-12-27", "close": 23.72, "volume": 8589.0}, {"date": "2017-12-28", "close": 24.0, "volume": 11685.0}, {"date": "2017-12-29", "close": 24.0, "volume": 24786.0}, {"date": "2018-01-02", "close": 24.0, "volume": 15966.0}, {"date": "2018-01-03", "close": 24.0, "volume": 9012.0}, {"date": "2018-01-04", "close": 24.01, "volume": 24149.0}, {"date": "2018-01-05", "close": 24.5, "volume": 18693.0}, {"date": "2018-01-08", "close": 23.99, "volume": 17162.0}, {"date": "2018-01-09", "close": 26.9, "volume": 55692.0}, {"date": "2018-01-10", "close": 28.99, "volume": 41145.0}, {"date": "2018-01-11", "close": 28.15, "volume": 45345.0}, {"date": "2018-01-12", "close": 28.9, "volume": 41484.0}, {"date": "2018-01-16", "close": 29.0, "volume": 42712.0}, {"date": "2018-01-17", "close": 27.5, "volume": 35848.0}, {"date": "2018-01-18", "close": 22.34, "volume": 154205.0}, {"date": "2018-01-19", "close": 23.75, "volume": 14891.0}, {"date": "2018-01-22", "close": 22.81, "volume": 80598.0}, {"date": "2018-01-23", "close": 21.91, "volume": 46624.0}, {"date": "2018-01-24", "close": 21.3, "volume": 28979.0}, {"date": "2018-01-25", "close": 19.95, "volume": 72949.0}, {"date": "2018-01-26", "close": 19.5, "volume": 9303.0}, {"date": "2018-01-29", "close": 20.13, "volume": 16409.0}, {"date": "2018-01-30", "close": 19.61, "volume": 14128.0}, {"date": "2018-01-31", "close": 18.25, "volume": 54238.0}, {"date": "2018-02-01", "close": 17.74, "volume": 48196.0}, {"date": "2018-02-02", "close": 18.0, "volume": 34694.0}, {"date": "2018-02-05", "close": 19.7, "volume": 35889.0}, {"date": "2018-02-06", "close": 18.95, "volume": 32310.0}, {"date": "2018-02-07", "close": 19.69, "volume": 14337.0}, {"date": "2018-02-08", "close": 19.2, "volume": 15156.0}, {"date": "2018-02-09", "close": 20.2, "volume": 6412.0}, {"date": "2018-02-12", "close": 19.38, "volume": 33924.0}, {"date": "2018-02-13", "close": 18.4, "volume": 13194.0}, {"date": "2018-02-14", "close": 20.2, "volume": 14567.0}, {"date": "2018-02-15", "close": 21.6, "volume": 25867.0}, {"date": "2018-02-16", "close": 22.5, "volume": 16355.0}, {"date": "2018-02-20", "close": 22.0, "volume": 11732.0}, {"date": "2018-02-21", "close": 20.92, "volume": 17679.0}, {"date": "2018-02-22", "close": 20.86, "volume": 11660.0}, {"date": "2018-02-23", "close": 19.75, "volume": 20978.0}, {"date": "2018-02-26", "close": 18.5, "volume": 15602.0}, {"date": "2018-02-27", "close": 19.99, "volume": 10833.0}, {"date": "2018-02-28", "close": 19.88, "volume": 26449.0}, {"date": "2018-03-01", "close": 20.37, "volume": 18236.0}, {"date": "2018-03-02", "close": 18.55, "volume": 70257.0}, {"date": "2018-03-05", "close": 19.26, "volume": 64878.0}, {"date": "2018-03-06", "close": 20.18, "volume": 53530.0}, {"date": "2018-03-07", "close": 20.61, "volume": 52108.0}, {"date": "2018-03-08", "close": 22.0, "volume": 64618.0}, {"date": "2018-03-09", "close": 21.41, "volume": 47905.0}, {"date": "2018-03-12", "close": 21.45, "volume": 36024.0}, {"date": "2018-03-13", "close": 20.46, "volume": 74110.0}, {"date": "2018-03-14", "close": 19.22, "volume": 58684.0}, {"date": "2018-03-15", "close": 19.13, "volume": 30031.0}, {"date": "2018-03-16", "close": 17.54, "volume": 83172.0}, {"date": "2018-03-19", "close": 17.6, "volume": 27440.0}, {"date": "2018-03-20", "close": 16.68, "volume": 47233.0}, {"date": "2018-03-21", "close": 16.8, "volume": 16461.0}, {"date": "2018-03-22", "close": 16.63, "volume": 8863.0}, {"date": "2018-03-23", "close": 15.0, "volume": 48049.0}, {"date": "2018-03-26", "close": 15.6, "volume": 70668.0}, {"date": "2018-03-27", "close": 16.15, "volume": 23527.0}, {"date": "2018-03-28", "close": 15.96, "volume": 8172.0}, {"date": "2018-03-29", "close": 15.95, "volume": 7468.0}, {"date": "2018-04-02", "close": 17.66, "volume": 47683.0}, {"date": "2018-04-03", "close": 17.68, "volume": 37265.0}, {"date": "2018-04-04", "close": 15.71, "volume": 39050.0}, {"date": "2018-04-05", "close": 15.75, "volume": 13265.0}, {"date": "2018-04-06", "close": 14.95, "volume": 38653.0}, {"date": "2018-04-09", "close": 14.8, "volume": 18335.0}, {"date": "2018-04-10", "close": 14.49, "volume": 10953.0}, {"date": "2018-04-11", "close": 13.83, "volume": 12648.0}, {"date": "2018-04-12", "close": 13.4, "volume": 25918.0}, {"date": "2018-04-13", "close": 13.8, "volume": 13314.0}, {"date": "2018-04-16", "close": 13.52, "volume": 22173.0}, {"date": "2018-04-17", "close": 13.5, "volume": 4138.0}, {"date": "2018-04-18", "close": 13.98, "volume": 3137.0}, {"date": "2018-04-19", "close": 15.14, "volume": 13565.0}, {"date": "2018-04-20", "close": 14.74, "volume": 11004.0}, {"date": "2018-04-23", "close": 15.4, "volume": 27751.0}, {"date": "2018-04-24", "close": 15.71, "volume": 16967.0}, {"date": "2018-04-25", "close": 14.95, "volume": 1211.0}, {"date": "2018-04-26", "close": 15.49, "volume": 13996.0}, {"date": "2018-04-27", "close": 15.9, "volume": 20257.0}, {"date": "2018-04-30", "close": 16.5, "volume": 9084.0}, {"date": "2018-05-01", "close": 16.51, "volume": 12764.0}, {"date": "2018-05-02", "close": 16.28, "volume": 3778.0}, {"date": "2018-05-03", "close": 16.72, "volume": 5225.0}, {"date": "2018-05-04", "close": 17.0, "volume": 8558.0}, {"date": "2018-05-07", "close": 16.98, "volume": 7679.0}, {"date": "2018-05-08", "close": 17.29, "volume": 6453.0}, {"date": "2018-05-09", "close": 17.0, "volume": 7470.0}, {"date": "2018-05-10", "close": 17.49, "volume": 11588.0}, {"date": "2018-05-11", "close": 17.25, "volume": 4035.0}, {"date": "2018-05-14", "close": 16.77, "volume": 13500.0}, {"date": "2018-05-15", "close": 16.9, "volume": 6478.0}, {"date": "2018-05-16", "close": 16.08, "volume": 8034.0}, {"date": "2018-05-17", "close": 16.19, "volume": 10951.0}, {"date": "2018-05-18", "close": 15.8, "volume": 31964.0}, {"date": "2018-05-21", "close": 16.06, "volume": 24638.0}, {"date": "2018-05-22", "close": 15.02, "volume": 22032.0}, {"date": "2018-05-23", "close": 14.61, "volume": 18275.0}, {"date": "2018-05-24", "close": 14.24, "volume": 17131.0}, {"date": "2018-05-25", "close": 13.6, "volume": 19734.0}, {"date": "2018-05-29", "close": 13.21, "volume": 34671.0}, {"date": "2018-05-30", "close": 13.28, "volume": 36164.0}, {"date": "2018-05-31", "close": 13.82, "volume": 46114.0}, {"date": "2018-06-01", "close": 14.96, "volume": 42543.0}, {"date": "2018-06-04", "close": 15.24, "volume": 56624.0}, {"date": "2018-06-05", "close": 15.75, "volume": 41894.0}, {"date": "2018-06-06", "close": 14.54, "volume": 36510.0}, {"date": "2018-06-07", "close": 14.27, "volume": 44348.0}, {"date": "2018-06-08", "close": 14.65, "volume": 39355.0}, {"date": "2018-06-11", "close": 15.74, "volume": 71270.0}, {"date": "2018-06-12", "close": 16.08, "volume": 58046.0}, {"date": "2018-06-13", "close": 16.36, "volume": 78276.0}, {"date": "2018-06-14", "close": 16.21, "volume": 78637.0}, {"date": "2018-06-15", "close": 25.86, "volume": 225716.0}, {"date": "2018-06-18", "close": 20.13, "volume": 271994.0}, {"date": "2018-06-19", "close": 24.34, "volume": 197550.0}, {"date": "2018-06-20", "close": 20.04, "volume": 235577.0}, {"date": "2018-06-21", "close": 19.92, "volume": 130464.0}, {"date": "2018-06-22", "close": 30.0, "volume": 2844499.0}, {"date": "2018-06-25", "close": 26.49, "volume": 384346.0}, {"date": "2018-06-26", "close": 28.55, "volume": 217677.0}, {"date": "2018-06-27", "close": 27.95, "volume": 155675.0}, {"date": "2018-06-28", "close": 28.76, "volume": 122253.0}, {"date": "2018-06-29", "close": 25.86, "volume": 127392.0}, {"date": "2018-07-02", "close": 25.38, "volume": 68410.0}, {"date": "2018-07-03", "close": 26.72, "volume": 38076.0}, {"date": "2018-07-05", "close": 26.5, "volume": 96448.0}, {"date": "2018-07-06", "close": 24.95, "volume": 84443.0}, {"date": "2018-07-09", "close": 25.06, "volume": 158485.0}, {"date": "2018-07-10", "close": 25.74, "volume": 24456.0}, {"date": "2018-07-11", "close": 23.3, "volume": 41684.0}, {"date": "2018-07-12", "close": 24.47, "volume": 19038.0}, {"date": "2018-07-13", "close": 23.3, "volume": 80035.0}, {"date": "2018-07-16", "close": 24.04, "volume": 47171.0}, {"date": "2018-07-17", "close": 24.92, "volume": 22793.0}, {"date": "2018-07-18", "close": 25.5, "volume": 97418.0}, {"date": "2018-07-19", "close": 27.24, "volume": 85967.0}, {"date": "2018-07-20", "close": 27.22, "volume": 150409.0}, {"date": "2018-07-23", "close": 27.3, "volume": 87388.0}, {"date": "2018-07-24", "close": 26.4, "volume": 55885.0}, {"date": "2018-07-25", "close": 25.49, "volume": 42302.0}, {"date": "2018-07-26", "close": 25.79, "volume": 11099.0}, {"date": "2018-07-27", "close": 24.78, "volume": 24045.0}, {"date": "2018-07-30", "close": 23.57, "volume": 36834.0}, {"date": "2018-07-31", "close": 24.18, "volume": 27567.0}, {"date": "2018-08-01", "close": 24.9, "volume": 27524.0}, {"date": "2018-08-02", "close": 25.21, "volume": 50814.0}, {"date": "2018-08-03", "close": 23.87, "volume": 15010.0}, {"date": "2018-08-06", "close": 23.26, "volume": 40505.0}, {"date": "2018-08-07", "close": 23.34, "volume": 13051.0}, {"date": "2018-08-08", "close": 23.25, "volume": 22455.0}, {"date": "2018-08-09", "close": 23.65, "volume": 12620.0}, {"date": "2018-08-10", "close": 24.15, "volume": 26177.0}, {"date": "2018-08-13", "close": 23.92, "volume": 60930.0}, {"date": "2018-08-14", "close": 24.16, "volume": 21684.0}, {"date": "2018-08-15", "close": 20.64, "volume": 152392.0}, {"date": "2018-08-16", "close": 20.25, "volume": 65397.0}, {"date": "2018-08-17", "close": 18.35, "volume": 123207.0}, {"date": "2018-08-20", "close": 17.53, "volume": 102418.0}, {"date": "2018-08-21", "close": 17.1, "volume": 99443.0}, {"date": "2018-08-22", "close": 17.19, "volume": 87349.0}, {"date": "2018-08-23", "close": 15.88, "volume": 94976.0}, {"date": "2018-08-24", "close": 17.48, "volume": 94853.0}, {"date": "2018-08-27", "close": 17.94, "volume": 97451.0}, {"date": "2018-08-28", "close": 16.51, "volume": 94359.0}, {"date": "2018-08-29", "close": 16.005, "volume": 87268.0}, {"date": "2018-08-30", "close": 15.43, "volume": 181886.0}, {"date": "2018-08-31", "close": 15.25, "volume": 139327.0}, {"date": "2018-09-04", "close": 14.42, "volume": 202658.0}, {"date": "2018-09-05", "close": 14.61, "volume": 129922.0}, {"date": "2018-09-06", "close": 14.7, "volume": 55754.0}, {"date": "2018-09-07", "close": 15.22, "volume": 103825.0}, {"date": "2018-09-10", "close": 16.57, "volume": 150824.0}, {"date": "2018-09-11", "close": 17.5, "volume": 152875.0}, {"date": "2018-09-12", "close": 17.06, "volume": 61580.0}, {"date": "2018-09-13", "close": 16.22, "volume": 85176.0}, {"date": "2018-09-14", "close": 16.45, "volume": 131743.0}, {"date": "2018-09-17", "close": 16.42, "volume": 108021.0}, {"date": "2018-09-18", "close": 16.27, "volume": 88374.0}, {"date": "2018-09-19", "close": 16.32, "volume": 143380.0}, {"date": "2018-09-20", "close": 17.21, "volume": 259579.0}, {"date": "2018-09-21", "close": 16.61, "volume": 2371484.0}, {"date": "2018-09-24", "close": 19.71, "volume": 277247.0}, {"date": "2018-09-25", "close": 19.97, "volume": 138243.0}, {"date": "2018-09-26", "close": 20.71, "volume": 137568.0}, {"date": "2018-09-27", "close": 21.5, "volume": 112266.0}, {"date": "2018-09-28", "close": 22.07, "volume": 67779.0}, {"date": "2018-10-01", "close": 19.93, "volume": 80964.0}, {"date": "2018-10-02", "close": 18.84, "volume": 62481.0}, {"date": "2018-10-03", "close": 19.05, "volume": 52624.0}, {"date": "2018-10-04", "close": 18.61, "volume": 24488.0}, {"date": "2018-10-05", "close": 18.9, "volume": 39103.0}, {"date": "2018-10-08", "close": 19.82, "volume": 74929.0}, {"date": "2018-10-09", "close": 20.09, "volume": 45896.0}, {"date": "2018-10-10", "close": 18.42, "volume": 27527.0}, {"date": "2018-10-11", "close": 18.66, "volume": 63361.0}, {"date": "2018-10-12", "close": 19.27, "volume": 101976.0}, {"date": "2018-10-15", "close": 18.09, "volume": 32608.0}, {"date": "2018-10-16", "close": 18.59, "volume": 36555.0}, {"date": "2018-10-17", "close": 18.56, "volume": 12952.0}, {"date": "2018-10-18", "close": 18.04, "volume": 10897.0}, {"date": "2018-10-19", "close": 17.75, "volume": 23439.0}, {"date": "2018-10-22", "close": 18.08, "volume": 22950.0}, {"date": "2018-10-23", "close": 18.36, "volume": 18086.0}, {"date": "2018-10-24", "close": 17.85, "volume": 13439.0}, {"date": "2018-10-25", "close": 18.34, "volume": 21719.0}, {"date": "2018-10-26", "close": 18.34, "volume": 55495.0}, {"date": "2018-10-29", "close": 19.97, "volume": 55603.0}, {"date": "2018-10-30", "close": 20.13, "volume": 59562.0}, {"date": "2018-10-31", "close": 20.45, "volume": 93524.0}, {"date": "2018-11-01", "close": 21.46, "volume": 23185.0}, {"date": "2018-11-02", "close": 21.29, "volume": 36432.0}, {"date": "2018-11-05", "close": 19.82, "volume": 21741.0}, {"date": "2018-11-06", "close": 19.7, "volume": 13016.0}, {"date": "2018-11-07", "close": 20.81, "volume": 9713.0}, {"date": "2018-11-08", "close": 20.75, "volume": 8936.0}, {"date": "2018-11-09", "close": 19.0, "volume": 59441.0}, {"date": "2018-11-12", "close": 18.25, "volume": 14924.0}, {"date": "2018-11-13", "close": 17.9, "volume": 30055.0}, {"date": "2018-11-14", "close": 18.77, "volume": 14640.0}, {"date": "2018-11-15", "close": 22.6, "volume": 129572.0}, {"date": "2018-11-16", "close": 21.77, "volume": 38216.0}, {"date": "2018-11-19", "close": 18.62, "volume": 187421.0}, {"date": "2018-11-20", "close": 17.5, "volume": 134646.0}, {"date": "2018-11-21", "close": 16.2, "volume": 223662.0}, {"date": "2018-11-23", "close": 17.38, "volume": 62274.0}, {"date": "2018-11-26", "close": 18.12, "volume": 83572.0}, {"date": "2018-11-27", "close": 17.18, "volume": 127435.0}, {"date": "2018-11-28", "close": 16.9, "volume": 136405.0}, {"date": "2018-11-29", "close": 17.42, "volume": 58540.0}, {"date": "2018-11-30", "close": 17.92, "volume": 221174.0}, {"date": "2018-12-03", "close": 19.18, "volume": 37323.0}, {"date": "2018-12-04", "close": 17.7, "volume": 32544.0}, {"date": "2018-12-06", "close": 17.97, "volume": 48455.0}, {"date": "2018-12-07", "close": 17.75, "volume": 42475.0}, {"date": "2018-12-10", "close": 18.21, "volume": 18361.0}, {"date": "2018-12-11", "close": 18.46, "volume": 18899.0}, {"date": "2018-12-12", "close": 18.7, "volume": 29748.0}, {"date": "2018-12-13", "close": 18.17, "volume": 24193.0}, {"date": "2018-12-14", "close": 17.07, "volume": 44026.0}, {"date": "2018-12-17", "close": 16.63, "volume": 69973.0}, {"date": "2018-12-18", "close": 17.43, "volume": 25632.0}, {"date": "2018-12-19", "close": 16.96, "volume": 13794.0}, {"date": "2018-12-20", "close": 17.42, "volume": 37036.0}, {"date": "2018-12-21", "close": 17.72, "volume": 90397.0}, {"date": "2018-12-24", "close": 18.3, "volume": 22489.0}, {"date": "2018-12-26", "close": 18.95, "volume": 40907.0}, {"date": "2018-12-27", "close": 18.13, "volume": 112836.0}, {"date": "2018-12-28", "close": 20.73, "volume": 88329.0}, {"date": "2018-12-31", "close": 19.85, "volume": 86474.0}, {"date": "2019-01-02", "close": 19.56, "volume": 16122.0}, {"date": "2019-01-03", "close": 18.98, "volume": 21070.0}, {"date": "2019-01-04", "close": 19.4, "volume": 20410.0}, {"date": "2019-01-07", "close": 19.2, "volume": 12694.0}, {"date": "2019-01-08", "close": 19.15, "volume": 9272.0}, {"date": "2019-01-09", "close": 19.23, "volume": 14949.0}, {"date": "2019-01-10", "close": 18.38, "volume": 22667.0}, {"date": "2019-01-11", "close": 18.11, "volume": 21727.0}, {"date": "2019-01-14", "close": 18.13, "volume": 10526.0}, {"date": "2019-01-15", "close": 18.55, "volume": 23373.0}, {"date": "2019-01-16", "close": 18.95, "volume": 12399.0}, {"date": "2019-01-17", "close": 18.79, "volume": 22145.0}, {"date": "2019-01-18", "close": 19.58, "volume": 15996.0}, {"date": "2019-01-22", "close": 18.11, "volume": 24188.0}, {"date": "2019-01-23", "close": 18.46, "volume": 5210.0}, {"date": "2019-01-24", "close": 19.01, "volume": 6754.0}, {"date": "2019-01-25", "close": 18.81, "volume": 7508.0}, {"date": "2019-01-28", "close": 18.95, "volume": 10497.0}, {"date": "2019-01-29", "close": 18.76, "volume": 8353.0}, {"date": "2019-01-30", "close": 18.99, "volume": 34670.0}, {"date": "2019-01-31", "close": 19.53, "volume": 35988.0}, {"date": "2019-02-01", "close": 19.5, "volume": 9227.0}, {"date": "2019-02-04", "close": 19.55, "volume": 9395.0}, {"date": "2019-02-05", "close": 19.52, "volume": 17130.0}, {"date": "2019-02-06", "close": 20.13, "volume": 12195.0}, {"date": "2019-02-07", "close": 19.95, "volume": 7222.0}, {"date": "2019-02-08", "close": 19.62, "volume": 6539.0}, {"date": "2019-02-11", "close": 19.52, "volume": 9598.0}, {"date": "2019-02-12", "close": 19.77, "volume": 15785.0}, {"date": "2019-02-13", "close": 19.43, "volume": 17494.0}, {"date": "2019-02-14", "close": 19.09, "volume": 20019.0}, {"date": "2019-02-15", "close": 20.49, "volume": 26917.0}, {"date": "2019-02-19", "close": 20.0, "volume": 32430.0}, {"date": "2019-02-20", "close": 19.59, "volume": 33570.0}, {"date": "2019-02-21", "close": 19.45, "volume": 4840.0}, {"date": "2019-02-22", "close": 19.99, "volume": 7616.0}, {"date": "2019-02-25", "close": 20.02, "volume": 26179.0}, {"date": "2019-02-26", "close": 19.2, "volume": 10591.0}, {"date": "2019-02-27", "close": 19.26, "volume": 11324.0}, {"date": "2019-02-28", "close": 19.54, "volume": 14813.0}, {"date": "2019-03-01", "close": 19.25, "volume": 11989.0}, {"date": "2019-03-04", "close": 19.59, "volume": 10180.0}, {"date": "2019-03-05", "close": 19.39, "volume": 3769.0}, {"date": "2019-03-06", "close": 19.47, "volume": 18563.0}, {"date": "2019-03-07", "close": 19.31, "volume": 17294.0}, {"date": "2019-03-08", "close": 19.12, "volume": 7665.0}, {"date": "2019-03-11", "close": 19.23, "volume": 16389.0}, {"date": "2019-03-12", "close": 19.11, "volume": 4649.0}, {"date": "2019-03-13", "close": 19.59, "volume": 5831.0}, {"date": "2019-03-14", "close": 19.18, "volume": 5543.0}, {"date": "2019-03-15", "close": 20.44, "volume": 58985.0}, {"date": "2019-03-18", "close": 19.09, "volume": 25980.0}, {"date": "2019-03-19", "close": 19.14, "volume": 60928.0}, {"date": "2019-03-20", "close": 19.03, "volume": 13715.0}, {"date": "2019-03-21", "close": 19.09, "volume": 103185.0}, {"date": "2019-03-22", "close": 18.74, "volume": 26223.0}, {"date": "2019-03-25", "close": 18.56, "volume": 22622.0}, {"date": "2019-03-26", "close": 18.15, "volume": 33974.0}, {"date": "2019-03-27", "close": 18.1, "volume": 29914.0}, {"date": "2019-03-28", "close": 18.0, "volume": 27276.0}, {"date": "2019-03-29", "close": 18.32, "volume": 46229.0}, {"date": "2019-04-01", "close": 19.01, "volume": 63915.0}, {"date": "2019-04-02", "close": 19.7, "volume": 41316.0}, {"date": "2019-04-03", "close": 19.54, "volume": 26935.0}, {"date": "2019-04-04", "close": 19.61, "volume": 16917.0}, {"date": "2019-04-05", "close": 19.55, "volume": 77608.0}, {"date": "2019-04-08", "close": 19.93, "volume": 21740.0}, {"date": "2019-04-09", "close": 19.27, "volume": 28508.0}, {"date": "2019-04-10", "close": 19.36, "volume": 10666.0}, {"date": "2019-04-11", "close": 19.44, "volume": 7869.0}, {"date": "2019-04-12", "close": 18.8, "volume": 29441.0}, {"date": "2019-04-15", "close": 18.85, "volume": 22754.0}, {"date": "2019-04-16", "close": 18.84, "volume": 8114.0}, {"date": "2019-04-17", "close": 19.03, "volume": 31985.0}, {"date": "2019-04-18", "close": 19.1, "volume": 27102.0}, {"date": "2019-04-22", "close": 18.94, "volume": 14274.0}, {"date": "2019-04-23", "close": 19.4, "volume": 31128.0}, {"date": "2019-04-24", "close": 19.52, "volume": 12295.0}, {"date": "2019-04-25", "close": 19.7, "volume": 15733.0}, {"date": "2019-04-26", "close": 19.59, "volume": 5873.0}, {"date": "2019-04-29", "close": 19.7, "volume": 3896.0}, {"date": "2019-04-30", "close": 19.35, "volume": 32272.0}, {"date": "2019-05-01", "close": 18.96, "volume": 21487.0}, {"date": "2019-05-02", "close": 19.52, "volume": 19509.0}, {"date": "2019-05-03", "close": 19.93, "volume": 28786.0}, {"date": "2019-05-06", "close": 19.9, "volume": 36060.0}, {"date": "2019-05-07", "close": 19.77, "volume": 32387.0}, {"date": "2019-05-08", "close": 20.04, "volume": 59492.0}, {"date": "2019-05-09", "close": 20.25, "volume": 41107.0}, {"date": "2019-05-10", "close": 19.98, "volume": 101183.0}, {"date": "2019-05-13", "close": 20.0, "volume": 33698.0}, {"date": "2019-05-14", "close": 19.36, "volume": 63430.0}, {"date": "2019-05-15", "close": 19.37, "volume": 61785.0}, {"date": "2019-05-16", "close": 19.29, "volume": 33793.0}, {"date": "2019-05-17", "close": 19.08, "volume": 46272.0}, {"date": "2019-05-20", "close": 18.74, "volume": 67264.0}, {"date": "2019-05-21", "close": 19.25, "volume": 43349.0}, {"date": "2019-05-22", "close": 19.59, "volume": 106989.0}, {"date": "2019-05-23", "close": 19.5, "volume": 26584.0}, {"date": "2019-05-24", "close": 18.96, "volume": 71805.0}, {"date": "2019-05-28", "close": 19.25, "volume": 120364.0}, {"date": "2019-05-29", "close": 19.37, "volume": 79583.0}, {"date": "2019-05-30", "close": 18.5, "volume": 45933.0}, {"date": "2019-05-31", "close": 17.84, "volume": 92517.0}, {"date": "2019-06-03", "close": 16.14, "volume": 214830.0}, {"date": "2019-06-04", "close": 15.82, "volume": 108439.0}, {"date": "2019-06-05", "close": 15.77, "volume": 198377.0}, {"date": "2019-06-06", "close": 14.41, "volume": 160792.0}, {"date": "2019-06-07", "close": 14.24, "volume": 247890.0}, {"date": "2019-06-10", "close": 13.75, "volume": 146938.0}, {"date": "2019-06-11", "close": 14.52, "volume": 227891.0}, {"date": "2019-06-12", "close": 14.71, "volume": 108386.0}, {"date": "2019-06-13", "close": 15.03, "volume": 124178.0}, {"date": "2019-06-14", "close": 16.11, "volume": 194015.0}, {"date": "2019-06-17", "close": 16.34, "volume": 108236.0}, {"date": "2019-06-18", "close": 15.43, "volume": 70295.0}, {"date": "2019-06-19", "close": 15.95, "volume": 51515.0}, {"date": "2019-06-20", "close": 16.32, "volume": 67847.0}, {"date": "2019-06-21", "close": 16.04, "volume": 215714.0}, {"date": "2019-06-24", "close": 16.01, "volume": 68694.0}, {"date": "2019-06-25", "close": 15.81, "volume": 35896.0}, {"date": "2019-06-26", "close": 15.74, "volume": 39214.0}, {"date": "2019-06-27", "close": 16.2, "volume": 70803.0}, {"date": "2019-06-28", "close": 16.71, "volume": 393353.0}, {"date": "2019-07-01", "close": 15.9, "volume": 93831.0}, {"date": "2019-07-02", "close": 15.88, "volume": 116404.0}, {"date": "2019-07-03", "close": 15.82, "volume": 75624.0}, {"date": "2019-07-05", "close": 15.84, "volume": 71659.0}, {"date": "2019-07-08", "close": 15.19, "volume": 66318.0}, {"date": "2019-07-09", "close": 14.9, "volume": 83409.0}, {"date": "2019-07-10", "close": 14.83, "volume": 67802.0}, {"date": "2019-07-11", "close": 15.09, "volume": 43500.0}, {"date": "2019-07-12", "close": 15.16, "volume": 36814.0}, {"date": "2019-07-15", "close": 14.84, "volume": 77034.0}, {"date": "2019-07-16", "close": 15.2, "volume": 44766.0}, {"date": "2019-07-17", "close": 15.31, "volume": 21616.0}, {"date": "2019-07-18", "close": 15.32, "volume": 24611.0}, {"date": "2019-07-19", "close": 15.33, "volume": 26924.0}, {"date": "2019-07-22", "close": 15.28, "volume": 21764.0}, {"date": "2019-07-23", "close": 15.0, "volume": 27277.0}, {"date": "2019-07-24", "close": 15.04, "volume": 92512.0}, {"date": "2019-07-25", "close": 14.9, "volume": 56388.0}, {"date": "2019-07-26", "close": 14.76, "volume": 40448.0}, {"date": "2019-07-29", "close": 15.12, "volume": 41964.0}, {"date": "2019-07-30", "close": 15.3, "volume": 36434.0}, {"date": "2019-07-31", "close": 15.3, "volume": 51424.0}, {"date": "2019-08-01", "close": 15.27, "volume": 43576.0}, {"date": "2019-08-02", "close": 14.86, "volume": 25546.0}, {"date": "2019-08-05", "close": 14.52, "volume": 36336.0}, {"date": "2019-08-06", "close": 14.53, "volume": 18627.0}, {"date": "2019-08-07", "close": 14.84, "volume": 16042.0}, {"date": "2019-08-08", "close": 15.42, "volume": 46328.0}, {"date": "2019-08-09", "close": 15.05, "volume": 33223.0}, {"date": "2019-08-12", "close": 14.65, "volume": 57320.0}, {"date": "2019-08-13", "close": 14.77, "volume": 61809.0}, {"date": "2019-08-14", "close": 16.16, "volume": 249810.0}, {"date": "2019-08-15", "close": 16.36, "volume": 81793.0}, {"date": "2019-08-16", "close": 16.21, "volume": 65908.0}, {"date": "2019-08-19", "close": 15.75, "volume": 33906.0}, {"date": "2019-08-20", "close": 15.75, "volume": 41214.0}, {"date": "2019-08-21", "close": 15.78, "volume": 51176.0}, {"date": "2019-08-22", "close": 16.57, "volume": 67810.0}, {"date": "2019-08-23", "close": 16.77, "volume": 69732.0}, {"date": "2019-08-26", "close": 19.4, "volume": 590885.0}, {"date": "2019-08-27", "close": 19.85, "volume": 489408.0}, {"date": "2019-08-28", "close": 20.41, "volume": 176509.0}, {"date": "2019-08-29", "close": 20.38, "volume": 206220.0}, {"date": "2019-08-30", "close": 19.58, "volume": 156153.0}, {"date": "2019-09-03", "close": 19.51, "volume": 147899.0}, {"date": "2019-09-04", "close": 19.13, "volume": 147909.0}, {"date": "2019-09-05", "close": 20.29, "volume": 181837.0}, {"date": "2019-09-06", "close": 20.22, "volume": 171194.0}, {"date": "2019-09-09", "close": 20.17, "volume": 165283.0}, {"date": "2019-09-10", "close": 20.55, "volume": 132514.0}, {"date": "2019-09-11", "close": 20.0, "volume": 169392.0}, {"date": "2019-09-12", "close": 19.97, "volume": 99334.0}, {"date": "2019-09-13", "close": 19.47, "volume": 99363.0}, {"date": "2019-09-16", "close": 20.25, "volume": 182595.0}, {"date": "2019-09-17", "close": 20.78, "volume": 199787.0}, {"date": "2019-09-18", "close": 20.77, "volume": 158675.0}, {"date": "2019-09-19", "close": 20.21, "volume": 117055.0}, {"date": "2019-09-20", "close": 21.41, "volume": 2792006.0}, {"date": "2019-09-23", "close": 21.0, "volume": 365382.0}, {"date": "2019-09-24", "close": 19.61, "volume": 230252.0}, {"date": "2019-09-25", "close": 19.54, "volume": 142197.0}, {"date": "2019-09-26", "close": 18.69, "volume": 158929.0}, {"date": "2019-09-27", "close": 17.655, "volume": 254466.0}, {"date": "2019-09-30", "close": 17.62, "volume": 129303.0}, {"date": "2019-10-01", "close": 17.17, "volume": 95456.0}, {"date": "2019-10-02", "close": 16.49, "volume": 105166.0}, {"date": "2019-10-03", "close": 16.45, "volume": 111719.0}, {"date": "2019-10-04", "close": 16.495, "volume": 139705.0}, {"date": "2019-10-07", "close": 15.83, "volume": 112681.0}, {"date": "2019-10-08", "close": 14.465, "volume": 3653120.0}, {"date": "2019-10-09", "close": 14.995, "volume": 457029.0}, {"date": "2019-10-10", "close": 15.405, "volume": 181956.0}, {"date": "2019-10-11", "close": 15.35, "volume": 211397.0}, {"date": "2019-10-14", "close": 15.17, "volume": 78432.0}, {"date": "2019-10-15", "close": 15.37, "volume": 129330.0}, {"date": "2019-10-16", "close": 15.13, "volume": 90098.0}, {"date": "2019-10-17", "close": 15.02, "volume": 108652.0}, {"date": "2019-10-18", "close": 14.8, "volume": 82019.0}, {"date": "2019-10-21", "close": 14.94, "volume": 113189.0}, {"date": "2019-10-22", "close": 14.68, "volume": 92431.0}, {"date": "2019-10-23", "close": 14.6, "volume": 53320.0}, {"date": "2019-10-24", "close": 14.55, "volume": 80262.0}, {"date": "2019-10-25", "close": 14.6, "volume": 47114.0}, {"date": "2019-10-28", "close": 14.96, "volume": 76989.0}, {"date": "2019-10-29", "close": 15.11, "volume": 54357.0}, {"date": "2019-10-30", "close": 15.055, "volume": 109704.0}, {"date": "2019-10-31", "close": 14.97, "volume": 124231.0}, {"date": "2019-11-01", "close": 15.08, "volume": 58332.0}, {"date": "2019-11-04", "close": 15.1, "volume": 80496.0}, {"date": "2019-11-05", "close": 14.83, "volume": 61049.0}, {"date": "2019-11-06", "close": 15.48, "volume": 184693.0}, {"date": "2019-11-07", "close": 15.21, "volume": 147539.0}, {"date": "2019-11-08", "close": 15.57, "volume": 131348.0}, {"date": "2019-11-11", "close": 14.77, "volume": 144166.0}, {"date": "2019-11-12", "close": 15.26, "volume": 116926.0}, {"date": "2019-11-13", "close": 15.07, "volume": 110206.0}, {"date": "2019-11-14", "close": 14.72, "volume": 131264.0}, {"date": "2019-11-15", "close": 15.31, "volume": 121138.0}, {"date": "2019-11-18", "close": 16.295, "volume": 139168.0}, {"date": "2019-11-19", "close": 16.17, "volume": 144717.0}, {"date": "2019-11-20", "close": 17.54, "volume": 390564.0}, {"date": "2019-11-21", "close": 18.37, "volume": 177106.0}, {"date": "2019-11-22", "close": 17.17, "volume": 175626.0}, {"date": "2019-11-25", "close": 17.57, "volume": 157995.0}, {"date": "2019-11-26", "close": 17.95, "volume": 149706.0}, {"date": "2019-11-27", "close": 18.37, "volume": 132553.0}, {"date": "2019-11-29", "close": 18.27, "volume": 97429.0}, {"date": "2019-12-02", "close": 18.04, "volume": 114353.0}, {"date": "2019-12-03", "close": 18.37, "volume": 153441.0}, {"date": "2019-12-04", "close": 18.36, "volume": 133205.0}, {"date": "2019-12-05", "close": 18.58, "volume": 113239.0}, {"date": "2019-12-06", "close": 19.01, "volume": 234310.0}, {"date": "2019-12-09", "close": 16.825, "volume": 318441.0}, {"date": "2019-12-10", "close": 17.19, "volume": 197136.0}, {"date": "2019-12-11", "close": 17.64, "volume": 133361.0}, {"date": "2019-12-12", "close": 18.04, "volume": 174336.0}, {"date": "2019-12-13", "close": 18.29, "volume": 214293.0}, {"date": "2019-12-16", "close": 18.7, "volume": 290138.0}, {"date": "2019-12-17", "close": 18.32, "volume": 206785.0}, {"date": "2019-12-18", "close": 18.35, "volume": 228860.0}, {"date": "2019-12-19", "close": 18.87, "volume": 161611.0}, {"date": "2019-12-20", "close": 18.73, "volume": 351890.0}, {"date": "2019-12-23", "close": 18.82, "volume": 119921.0}, {"date": "2019-12-24", "close": 19.15, "volume": 126846.0}, {"date": "2019-12-26", "close": 18.91, "volume": 61806.0}, {"date": "2019-12-27", "close": 18.65, "volume": 76291.0}, {"date": "2019-12-30", "close": 18.48, "volume": 68670.0}, {"date": "2019-12-31", "close": 18.41, "volume": 70009.0}, {"date": "2020-01-02", "close": 18.22, "volume": 80439.0}, {"date": "2020-01-03", "close": 17.98, "volume": 51218.0}, {"date": "2020-01-06", "close": 18.0, "volume": 73403.0}, {"date": "2020-01-07", "close": 17.535, "volume": 60514.0}, {"date": "2020-01-08", "close": 17.21, "volume": 69220.0}, {"date": "2020-01-09", "close": 17.26, "volume": 48053.0}, {"date": "2020-01-10", "close": 17.43, "volume": 47336.0}, {"date": "2020-01-13", "close": 17.51, "volume": 106920.0}, {"date": "2020-01-14", "close": 17.92, "volume": 64335.0}, {"date": "2020-01-15", "close": 18.25, "volume": 74358.0}, {"date": "2020-01-16", "close": 18.56, "volume": 42780.0}, {"date": "2020-01-17", "close": 18.8, "volume": 115580.0}, {"date": "2020-01-21", "close": 18.39, "volume": 63408.0}, {"date": "2020-01-22", "close": 18.88, "volume": 42509.0}, {"date": "2020-01-23", "close": 18.37, "volume": 58303.0}, {"date": "2020-01-24", "close": 18.15, "volume": 52259.0}, {"date": "2020-01-27", "close": 18.0, "volume": 55358.0}, {"date": "2020-01-28", "close": 18.34, "volume": 73343.0}, {"date": "2020-01-29", "close": 18.1, "volume": 33977.0}, {"date": "2020-01-30", "close": 18.19, "volume": 62394.0}, {"date": "2020-01-31", "close": 17.92, "volume": 48527.0}, {"date": "2020-02-03", "close": 18.28, "volume": 50738.0}, {"date": "2020-02-04", "close": 18.0, "volume": 47932.0}, {"date": "2020-02-05", "close": 18.41, "volume": 36822.0}, {"date": "2020-02-06", "close": 18.34, "volume": 22734.0}, {"date": "2020-02-07", "close": 18.58, "volume": 42250.0}, {"date": "2020-02-10", "close": 18.59, "volume": 20788.0}, {"date": "2020-02-11", "close": 18.84, "volume": 41805.0}, {"date": "2020-02-12", "close": 17.98, "volume": 142121.0}, {"date": "2020-02-13", "close": 17.48, "volume": 86164.0}, {"date": "2020-02-14", "close": 17.15, "volume": 38742.0}, {"date": "2020-02-18", "close": 17.38, "volume": 14134.0}, {"date": "2020-02-19", "close": 17.79, "volume": 32946.0}, {"date": "2020-02-20", "close": 17.55, "volume": 20658.0}, {"date": "2020-02-21", "close": 17.49, "volume": 16132.0}, {"date": "2020-02-24", "close": 17.06, "volume": 25426.0}, {"date": "2020-02-25", "close": 17.27, "volume": 46041.0}, {"date": "2020-02-26", "close": 17.95, "volume": 114509.0}, {"date": "2020-02-27", "close": 17.54, "volume": 81371.0}, {"date": "2020-02-28", "close": 17.47, "volume": 78683.0}, {"date": "2020-03-02", "close": 17.54, "volume": 114146.0}, {"date": "2020-03-03", "close": 16.47, "volume": 81057.0}, {"date": "2020-03-04", "close": 16.77, "volume": 52325.0}, {"date": "2020-03-05", "close": 15.93, "volume": 80600.0}, {"date": "2020-03-06", "close": 15.92, "volume": 64060.0}, {"date": "2020-03-09", "close": 14.93, "volume": 63178.0}, {"date": "2020-03-10", "close": 14.83, "volume": 79519.0}, {"date": "2020-03-11", "close": 14.07, "volume": 84271.0}, {"date": "2020-03-12", "close": 12.55, "volume": 142807.0}, {"date": "2020-03-13", "close": 12.26, "volume": 115334.0}, {"date": "2020-03-16", "close": 9.55, "volume": 96594.0}, {"date": "2020-03-17", "close": 10.69, "volume": 83764.0}, {"date": "2020-03-18", "close": 11.05, "volume": 71082.0}, {"date": "2020-03-19", "close": 11.99, "volume": 63588.0}, {"date": "2020-03-20", "close": 11.12, "volume": 340988.0}, {"date": "2020-03-23", "close": 10.97, "volume": 52369.0}, {"date": "2020-03-24", "close": 12.0, "volume": 74036.0}, {"date": "2020-03-25", "close": 12.08, "volume": 76770.0}, {"date": "2020-03-26", "close": 12.94, "volume": 48511.0}, {"date": "2020-03-27", "close": 13.09, "volume": 91195.0}, {"date": "2020-03-30", "close": 13.74, "volume": 32120.0}, {"date": "2020-03-31", "close": 12.92, "volume": 87734.0}, {"date": "2020-04-01", "close": 12.31, "volume": 42958.0}, {"date": "2020-04-02", "close": 12.4, "volume": 44733.0}, {"date": "2020-04-03", "close": 12.14, "volume": 33062.0}, {"date": "2020-04-06", "close": 13.74, "volume": 61242.0}, {"date": "2020-04-07", "close": 13.75, "volume": 72634.0}, {"date": "2020-04-08", "close": 14.21, "volume": 58514.0}, {"date": "2020-04-09", "close": 15.06, "volume": 53436.0}, {"date": "2020-04-13", "close": 14.35, "volume": 47606.0}, {"date": "2020-04-14", "close": 14.83, "volume": 50718.0}, {"date": "2020-04-15", "close": 14.05, "volume": 37811.0}, {"date": "2020-04-16", "close": 14.05, "volume": 45910.0}, {"date": "2020-04-17", "close": 13.46, "volume": 65207.0}, {"date": "2020-04-20", "close": 13.87, "volume": 20798.0}, {"date": "2020-04-21", "close": 13.28, "volume": 32836.0}, {"date": "2020-04-22", "close": 13.59, "volume": 25685.0}, {"date": "2020-04-23", "close": 14.07, "volume": 51004.0}, {"date": "2020-04-24", "close": 14.34, "volume": 15670.0}, {"date": "2020-04-27", "close": 14.97, "volume": 46298.0}, {"date": "2020-04-28", "close": 15.13, "volume": 44915.0}, {"date": "2020-04-29", "close": 15.95, "volume": 67292.0}, {"date": "2020-04-30", "close": 15.54, "volume": 29244.0}, {"date": "2020-05-01", "close": 15.22, "volume": 46491.0}, {"date": "2020-05-04", "close": 14.71, "volume": 32636.0}, {"date": "2020-05-05", "close": 15.45, "volume": 38394.0}, {"date": "2020-05-06", "close": 15.55, "volume": 25987.0}, {"date": "2020-05-07", "close": 15.43, "volume": 32891.0}, {"date": "2020-05-08", "close": 15.82, "volume": 46386.0}, {"date": "2020-05-11", "close": 15.68, "volume": 41003.0}, {"date": "2020-05-12", "close": 15.51, "volume": 30086.0}, {"date": "2020-05-13", "close": 15.46, "volume": 38516.0}, {"date": "2020-05-14", "close": 15.48, "volume": 46506.0}, {"date": "2020-05-15", "close": 16.24, "volume": 51070.0}, {"date": "2020-05-18", "close": 16.43, "volume": 67717.0}, {"date": "2020-05-19", "close": 16.75, "volume": 67581.0}, {"date": "2020-05-20", "close": 17.32, "volume": 85648.0}, {"date": "2020-05-21", "close": 17.54, "volume": 99219.0}, {"date": "2020-05-22", "close": 17.16, "volume": 68177.0}, {"date": "2020-05-26", "close": 17.85, "volume": 122804.0}, {"date": "2020-05-27", "close": 18.28, "volume": 87591.0}, {"date": "2020-05-28", "close": 18.4, "volume": 106187.0}, {"date": "2020-05-29", "close": 18.89, "volume": 148643.0}, {"date": "2020-06-01", "close": 18.74, "volume": 104908.0}, {"date": "2020-06-02", "close": 18.08, "volume": 90609.0}, {"date": "2020-06-03", "close": 17.88, "volume": 106068.0}, {"date": "2020-06-04", "close": 17.89, "volume": 129314.0}, {"date": "2020-06-05", "close": 17.01, "volume": 153057.0}, {"date": "2020-06-08", "close": 16.2, "volume": 109814.0}, {"date": "2020-06-09", "close": 16.47, "volume": 50835.0}, {"date": "2020-06-10", "close": 15.8, "volume": 60742.0}, {"date": "2020-06-11", "close": 14.73, "volume": 104190.0}, {"date": "2020-06-12", "close": 15.86, "volume": 71043.0}, {"date": "2020-06-15", "close": 15.73, "volume": 125093.0}, {"date": "2020-06-16", "close": 17.55, "volume": 105909.0}, {"date": "2020-06-17", "close": 16.33, "volume": 134624.0}, {"date": "2020-06-18", "close": 16.94, "volume": 237530.0}, {"date": "2020-06-19", "close": 16.95, "volume": 239010.0}, {"date": "2020-06-22", "close": 16.86, "volume": 181786.0}, {"date": "2020-06-23", "close": 17.16, "volume": 207831.0}, {"date": "2020-06-24", "close": 16.45, "volume": 73751.0}, {"date": "2020-06-25", "close": 16.31, "volume": 57618.0}, {"date": "2020-06-26", "close": 15.53, "volume": 339882.0}, {"date": "2020-06-29", "close": 16.03, "volume": 102797.0}, {"date": "2020-06-30", "close": 16.5, "volume": 129251.0}, {"date": "2020-07-01", "close": 16.32, "volume": 38226.0}, {"date": "2020-07-02", "close": 16.42, "volume": 26078.0}, {"date": "2020-07-06", "close": 16.59, "volume": 24834.0}, {"date": "2020-07-07", "close": 16.2, "volume": 35050.0}, {"date": "2020-07-08", "close": 16.04, "volume": 39126.0}, {"date": "2020-07-09", "close": 15.69, "volume": 40027.0}, {"date": "2020-07-10", "close": 16.39, "volume": 35347.0}, {"date": "2020-07-13", "close": 16.13, "volume": 25871.0}, {"date": "2020-07-14", "close": 16.68, "volume": 39562.0}, {"date": "2020-07-15", "close": 17.22, "volume": 129033.0}, {"date": "2020-07-16", "close": 16.75, "volume": 28920.0}, {"date": "2020-07-17", "close": 16.86, "volume": 39187.0}, {"date": "2020-07-20", "close": 16.68, "volume": 31512.0}, {"date": "2020-07-21", "close": 16.07, "volume": 113252.0}, {"date": "2020-07-22", "close": 16.37, "volume": 45420.0}, {"date": "2020-07-23", "close": 16.76, "volume": 64125.0}, {"date": "2020-07-24", "close": 16.64, "volume": 33300.0}, {"date": "2020-07-27", "close": 17.03, "volume": 52859.0}, {"date": "2020-07-28", "close": 16.73, "volume": 22569.0}, {"date": "2020-07-29", "close": 17.05, "volume": 29028.0}, {"date": "2020-07-30", "close": 17.3, "volume": 88284.0}, {"date": "2020-07-31", "close": 16.75, "volume": 46142.0}, {"date": "2020-08-03", "close": 16.72, "volume": 21945.0}, {"date": "2020-08-04", "close": 16.67, "volume": 54831.0}, {"date": "2020-08-05", "close": 17.07, "volume": 40162.0}, {"date": "2020-08-06", "close": 17.16, "volume": 33737.0}, {"date": "2020-08-07", "close": 17.17, "volume": 72137.0}, {"date": "2020-08-10", "close": 17.77, "volume": 112776.0}, {"date": "2020-08-11", "close": 17.63, "volume": 60971.0}, {"date": "2020-08-12", "close": 18.0, "volume": 31536.0}, {"date": "2020-08-13", "close": 17.37, "volume": 89601.0}, {"date": "2020-08-14", "close": 17.3, "volume": 73590.0}, {"date": "2020-08-17", "close": 16.92, "volume": 26604.0}, {"date": "2020-08-18", "close": 17.0, "volume": 31758.0}, {"date": "2020-08-19", "close": 16.92, "volume": 23492.0}, {"date": "2020-08-20", "close": 17.1, "volume": 26803.0}, {"date": "2020-08-21", "close": 17.23, "volume": 52951.0}, {"date": "2020-08-24", "close": 18.92, "volume": 492051.0}, {"date": "2020-08-25", "close": 19.29, "volume": 317710.0}, {"date": "2020-08-26", "close": 18.85, "volume": 201012.0}, {"date": "2020-08-27", "close": 18.3, "volume": 95691.0}, {"date": "2020-08-28", "close": 18.18, "volume": 145218.0}, {"date": "2020-08-31", "close": 18.89, "volume": 203530.0}, {"date": "2020-09-01", "close": 18.8, "volume": 362367.0}, {"date": "2020-09-02", "close": 19.34, "volume": 152294.0}, {"date": "2020-09-03", "close": 19.04, "volume": 114824.0}, {"date": "2020-09-04", "close": 19.01, "volume": 117304.0}, {"date": "2020-09-08", "close": 17.45, "volume": 177436.0}, {"date": "2020-09-09", "close": 17.88, "volume": 94700.0}, {"date": "2020-09-10", "close": 17.58, "volume": 105874.0}, {"date": "2020-09-11", "close": 17.85, "volume": 76792.0}, {"date": "2020-09-14", "close": 17.15, "volume": 132371.0}, {"date": "2020-09-15", "close": 17.16, "volume": 142805.0}, {"date": "2020-09-16", "close": 17.3, "volume": 101323.0}, {"date": "2020-09-17", "close": 16.94, "volume": 110448.0}, {"date": "2020-09-18", "close": 17.28, "volume": 1199382.0}, {"date": "2020-09-21", "close": 16.8, "volume": 106579.0}, {"date": "2020-09-22", "close": 16.87, "volume": 73709.0}, {"date": "2020-09-23", "close": 16.33, "volume": 91876.0}, {"date": "2020-09-24", "close": 16.48, "volume": 48017.0}, {"date": "2020-09-25", "close": 16.86, "volume": 40621.0}, {"date": "2020-09-28", "close": 17.53, "volume": 60336.0}, {"date": "2020-09-29", "close": 17.36, "volume": 50226.0}, {"date": "2020-09-30", "close": 17.94, "volume": 70079.0}, {"date": "2020-10-01", "close": 17.78, "volume": 54999.0}, {"date": "2020-10-02", "close": 18.05, "volume": 91320.0}, {"date": "2020-10-05", "close": 17.88, "volume": 34435.0}, {"date": "2020-10-06", "close": 17.87, "volume": 55876.0}, {"date": "2020-10-07", "close": 18.36, "volume": 55113.0}, {"date": "2020-10-08", "close": 18.25, "volume": 38653.0}, {"date": "2020-10-09", "close": 17.65, "volume": 45222.0}, {"date": "2020-10-12", "close": 18.31, "volume": 60038.0}, {"date": "2020-10-13", "close": 18.31, "volume": 51916.0}, {"date": "2020-10-14", "close": 18.04, "volume": 27074.0}, {"date": "2020-10-15", "close": 18.56, "volume": 70261.0}, {"date": "2020-10-16", "close": 18.28, "volume": 74537.0}, {"date": "2020-10-19", "close": 18.08, "volume": 37962.0}, {"date": "2020-10-20", "close": 17.9, "volume": 83944.0}, {"date": "2020-10-21", "close": 18.01, "volume": 35339.0}, {"date": "2020-10-22", "close": 18.07, "volume": 78152.0}, {"date": "2020-10-23", "close": 18.21, "volume": 21117.0}, {"date": "2020-10-26", "close": 17.8, "volume": 24782.0}, {"date": "2020-10-27", "close": 18.07, "volume": 143321.0}, {"date": "2020-10-28", "close": 17.33, "volume": 57798.0}, {"date": "2020-10-29", "close": 17.77, "volume": 51279.0}, {"date": "2020-10-30", "close": 17.26, "volume": 44677.0}, {"date": "2020-11-02", "close": 17.54, "volume": 41178.0}, {"date": "2020-11-03", "close": 17.96, "volume": 89166.0}, {"date": "2020-11-04", "close": 17.76, "volume": 59809.0}, {"date": "2020-11-05", "close": 17.75, "volume": 130940.0}, {"date": "2020-11-06", "close": 17.19, "volume": 44307.0}, {"date": "2020-11-09", "close": 17.67, "volume": 106957.0}, {"date": "2020-11-10", "close": 17.93, "volume": 119771.0}, {"date": "2020-11-11", "close": 18.2, "volume": 93094.0}, {"date": "2020-11-12", "close": 18.44, "volume": 94986.0}, {"date": "2020-11-13", "close": 18.92, "volume": 110970.0}, {"date": "2020-11-16", "close": 18.56, "volume": 336598.0}, {"date": "2020-11-17", "close": 18.6, "volume": 54848.0}, {"date": "2020-11-18", "close": 18.34, "volume": 56277.0}, {"date": "2020-11-19", "close": 18.38, "volume": 34155.0}, {"date": "2020-11-20", "close": 18.54, "volume": 44177.0}, {"date": "2020-11-23", "close": 18.61, "volume": 50011.0}, {"date": "2020-11-24", "close": 18.5, "volume": 69685.0}, {"date": "2020-11-25", "close": 18.18, "volume": 40056.0}, {"date": "2020-11-27", "close": 18.29, "volume": 24404.0}, {"date": "2020-11-30", "close": 18.22, "volume": 53269.0}, {"date": "2020-12-01", "close": 18.03, "volume": 51179.0}, {"date": "2020-12-02", "close": 17.85, "volume": 41415.0}, {"date": "2020-12-03", "close": 17.68, "volume": 47213.0}, {"date": "2020-12-04", "close": 18.05, "volume": 50418.0}, {"date": "2020-12-07", "close": 17.89, "volume": 89495.0}, {"date": "2020-12-08", "close": 17.98, "volume": 54731.0}, {"date": "2020-12-09", "close": 18.21, "volume": 104150.0}, {"date": "2020-12-10", "close": 17.78, "volume": 54378.0}, {"date": "2020-12-11", "close": 17.52, "volume": 71899.0}, {"date": "2020-12-14", "close": 17.26, "volume": 69997.0}, {"date": "2020-12-15", "close": 17.59, "volume": 63905.0}, {"date": "2020-12-16", "close": 17.71, "volume": 85850.0}, {"date": "2020-12-17", "close": 18.02, "volume": 83054.0}, {"date": "2020-12-18", "close": 17.99, "volume": 264538.0}, {"date": "2020-12-21", "close": 17.57, "volume": 37592.0}, {"date": "2020-12-22", "close": 17.47, "volume": 54542.0}, {"date": "2020-12-23", "close": 17.59, "volume": 25300.0}, {"date": "2020-12-24", "close": 17.48, "volume": 12060.0}, {"date": "2020-12-28", "close": 17.64, "volume": 30898.0}, {"date": "2020-12-29", "close": 17.63, "volume": 34362.0}, {"date": "2020-12-30", "close": 17.83, "volume": 33329.0}, {"date": "2020-12-31", "close": 18.27, "volume": 111885.0}, {"date": "2021-01-04", "close": 19.25, "volume": 166876.0}, {"date": "2021-01-05", "close": 19.66, "volume": 678446.0}, {"date": "2021-01-06", "close": 21.38, "volume": 338990.0}, {"date": "2021-01-07", "close": 21.92, "volume": 153190.0}, {"date": "2021-01-08", "close": 21.36, "volume": 89051.0}, {"date": "2021-01-11", "close": 21.12, "volume": 57165.0}, {"date": "2021-01-12", "close": 21.5, "volume": 63032.0}, {"date": "2021-01-13", "close": 21.3, "volume": 45305.0}, {"date": "2021-01-14", "close": 21.71, "volume": 72415.0}, {"date": "2021-01-15", "close": 21.67, "volume": 48538.0}, {"date": "2021-01-19", "close": 21.96, "volume": 38752.0}, {"date": "2021-01-20", "close": 22.42, "volume": 40917.0}, {"date": "2021-01-21", "close": 22.2, "volume": 48148.0}, {"date": "2021-01-22", "close": 22.36, "volume": 50962.0}, {"date": "2021-01-25", "close": 22.24, "volume": 36587.0}, {"date": "2021-01-26", "close": 22.55, "volume": 34254.0}, {"date": "2021-01-27", "close": 21.43, "volume": 157324.0}, {"date": "2021-01-28", "close": 21.64, "volume": 70133.0}, {"date": "2021-01-29", "close": 22.0, "volume": 67717.0}, {"date": "2021-02-01", "close": 23.6, "volume": 114537.0}, {"date": "2021-02-02", "close": 23.3, "volume": 54460.0}, {"date": "2021-02-03", "close": 23.24, "volume": 66145.0}, {"date": "2021-02-04", "close": 23.59, "volume": 45111.0}, {"date": "2021-02-05", "close": 23.59, "volume": 35320.0}, {"date": "2021-02-08", "close": 23.7, "volume": 52591.0}, {"date": "2021-02-09", "close": 24.32, "volume": 62626.0}, {"date": "2021-02-10", "close": 24.78, "volume": 60462.0}, {"date": "2021-02-11", "close": 24.51, "volume": 53274.0}, {"date": "2021-02-12", "close": 24.55, "volume": 41242.0}, {"date": "2021-02-16", "close": 24.07, "volume": 65108.0}, {"date": "2021-02-17", "close": 24.02, "volume": 59550.0}, {"date": "2021-02-18", "close": 23.64, "volume": 68166.0}, {"date": "2021-02-19", "close": 23.59, "volume": 113553.0}, {"date": "2021-02-22", "close": 23.82, "volume": 57094.0}, {"date": "2021-02-23", "close": 24.18, "volume": 68023.0}, {"date": "2021-02-24", "close": 24.62, "volume": 62718.0}, {"date": "2021-02-25", "close": 24.55, "volume": 56973.0}, {"date": "2021-02-26", "close": 24.75, "volume": 97011.0}, {"date": "2021-03-01", "close": 25.32, "volume": 73888.0}, {"date": "2021-03-02", "close": 25.25, "volume": 69590.0}, {"date": "2021-03-03", "close": 24.76, "volume": 48630.0}, {"date": "2021-03-04", "close": 24.11, "volume": 70335.0}, {"date": "2021-03-05", "close": 24.44, "volume": 120486.0}, {"date": "2021-03-08", "close": 24.63, "volume": 62392.0}, {"date": "2021-03-09", "close": 24.85, "volume": 57224.0}, {"date": "2021-03-10", "close": 24.84, "volume": 56738.0}, {"date": "2021-03-11", "close": 27.1, "volume": 165682.0}, {"date": "2021-03-12", "close": 27.73, "volume": 87072.0}, {"date": "2021-03-15", "close": 27.04, "volume": 83762.0}, {"date": "2021-03-16", "close": 26.98, "volume": 43393.0}, {"date": "2021-03-17", "close": 27.0, "volume": 63442.0}, {"date": "2021-03-18", "close": 27.06, "volume": 33428.0}, {"date": "2021-03-19", "close": 27.7, "volume": 176447.0}, {"date": "2021-03-22", "close": 26.81, "volume": 64644.0}, {"date": "2021-03-23", "close": 26.39, "volume": 45924.0}, {"date": "2021-03-24", "close": 26.02, "volume": 59439.0}, {"date": "2021-03-25", "close": 25.92, "volume": 52199.0}, {"date": "2021-03-26", "close": 26.41, "volume": 38713.0}, {"date": "2021-03-29", "close": 26.95, "volume": 67918.0}, {"date": "2021-03-30", "close": 26.76, "volume": 58000.0}, {"date": "2021-03-31", "close": 27.09, "volume": 63435.0}, {"date": "2021-04-01", "close": 27.97, "volume": 100913.0}, {"date": "2021-04-05", "close": 28.02, "volume": 51327.0}, {"date": "2021-04-06", "close": 27.43, "volume": 61946.0}, {"date": "2021-04-07", "close": 26.51, "volume": 55674.0}, {"date": "2021-04-08", "close": 26.7, "volume": 46175.0}, {"date": "2021-04-09", "close": 26.92, "volume": 30907.0}, {"date": "2021-04-12", "close": 26.58, "volume": 25686.0}, {"date": "2021-04-13", "close": 26.88, "volume": 48319.0}, {"date": "2021-04-14", "close": 27.06, "volume": 46442.0}, {"date": "2021-04-15", "close": 27.13, "volume": 44141.0}, {"date": "2021-04-16", "close": 27.04, "volume": 23346.0}, {"date": "2021-04-19", "close": 26.78, "volume": 38530.0}, {"date": "2021-04-20", "close": 26.44, "volume": 30993.0}, {"date": "2021-04-21", "close": 26.86, "volume": 51053.0}, {"date": "2021-04-22", "close": 27.0, "volume": 65269.0}, {"date": "2021-04-23", "close": 27.5, "volume": 75093.0}, {"date": "2021-04-26", "close": 27.82, "volume": 88342.0}, {"date": "2021-04-27", "close": 28.39, "volume": 125775.0}, {"date": "2021-04-28", "close": 28.71, "volume": 51762.0}, {"date": "2021-04-29", "close": 29.61, "volume": 89735.0}, {"date": "2021-04-30", "close": 29.69, "volume": 116631.0}, {"date": "2021-05-03", "close": 30.81, "volume": 216173.0}, {"date": "2021-05-04", "close": 30.57, "volume": 61934.0}, {"date": "2021-05-05", "close": 30.58, "volume": 71057.0}, {"date": "2021-05-06", "close": 32.23, "volume": 116347.0}, {"date": "2021-05-07", "close": 33.46, "volume": 155334.0}, {"date": "2021-05-10", "close": 34.61, "volume": 178597.0}, {"date": "2021-05-11", "close": 34.31, "volume": 116176.0}, {"date": "2021-05-12", "close": 34.44, "volume": 113265.0}, {"date": "2021-05-13", "close": 31.22, "volume": 229464.0}, {"date": "2021-05-14", "close": 30.9, "volume": 148902.0}, {"date": "2021-05-17", "close": 31.33, "volume": 187629.0}, {"date": "2021-05-18", "close": 33.08, "volume": 192833.0}, {"date": "2021-05-19", "close": 32.58, "volume": 128628.0}, {"date": "2021-05-20", "close": 33.02, "volume": 163638.0}, {"date": "2021-05-21", "close": 33.77, "volume": 179223.0}, {"date": "2021-05-24", "close": 34.92, "volume": 273125.0}, {"date": "2021-05-25", "close": 34.13, "volume": 220239.0}, {"date": "2021-05-26", "close": 35.21, "volume": 133342.0}, {"date": "2021-05-27", "close": 34.79, "volume": 126715.0}, {"date": "2021-05-28", "close": 34.88, "volume": 100335.0}, {"date": "2021-06-01", "close": 35.17, "volume": 175584.0}, {"date": "2021-06-02", "close": 35.19, "volume": 101320.0}, {"date": "2021-06-03", "close": 35.76, "volume": 189204.0}, {"date": "2021-06-04", "close": 36.93, "volume": 208773.0}, {"date": "2021-06-07", "close": 39.48, "volume": 249590.0}, {"date": "2021-06-08", "close": 41.38, "volume": 273027.0}, {"date": "2021-06-09", "close": 42.85, "volume": 276493.0}, {"date": "2021-06-10", "close": 40.21, "volume": 360774.0}, {"date": "2021-06-11", "close": 48.34, "volume": 1841694.0}, {"date": "2021-06-14", "close": 48.88, "volume": 3650041.0}, {"date": "2021-06-15", "close": 50.74, "volume": 755921.0}, {"date": "2021-06-16", "close": 52.97, "volume": 609373.0}, {"date": "2021-06-17", "close": 55.17, "volume": 576155.0}, {"date": "2021-06-18", "close": 53.47, "volume": 686938.0}, {"date": "2021-06-21", "close": 56.02, "volume": 325164.0}, {"date": "2021-06-22", "close": 58.16, "volume": 437467.0}, {"date": "2021-06-23", "close": 56.74, "volume": 553402.0}, {"date": "2021-06-24", "close": 60.11, "volume": 469728.0}, {"date": "2021-06-25", "close": 56.5, "volume": 2547322.0}, {"date": "2021-06-28", "close": 62.07, "volume": 464873.0}, {"date": "2021-06-29", "close": 62.37, "volume": 338581.0}, {"date": "2021-06-30", "close": 62.81, "volume": 356722.0}, {"date": "2021-07-01", "close": 65.48, "volume": 399171.0}, {"date": "2021-07-02", "close": 66.36, "volume": 341265.0}, {"date": "2021-07-06", "close": 74.15, "volume": 688016.0}, {"date": "2021-07-07", "close": 80.75, "volume": 940816.0}, {"date": "2021-07-08", "close": 79.45, "volume": 679815.0}, {"date": "2021-07-09", "close": 85.39, "volume": 623021.0}, {"date": "2021-07-12", "close": 91.11, "volume": 802552.0}, {"date": "2021-07-13", "close": 79.02, "volume": 1039022.0}, {"date": "2021-07-14", "close": 86.5, "volume": 642759.0}, {"date": "2021-07-15", "close": 78.05, "volume": 990306.0}, {"date": "2021-07-16", "close": 77.42, "volume": 656540.0}, {"date": "2021-07-19", "close": 77.84, "volume": 667161.0}, {"date": "2021-07-20", "close": 86.12, "volume": 573780.0}, {"date": "2021-07-21", "close": 102.45, "volume": 1229001.0}, {"date": "2021-07-22", "close": 97.45, "volume": 538655.0}, {"date": "2021-07-23", "close": 112.84, "volume": 713689.0}, {"date": "2021-07-26", "close": 110.87, "volume": 417622.0}, {"date": "2021-07-27", "close": 97.15, "volume": 672828.0}, {"date": "2021-07-28", "close": 98.4, "volume": 343547.0}, {"date": "2021-07-29", "close": 99.08, "volume": 302795.0}, {"date": "2021-07-30", "close": 88.37, "volume": 622847.0}, {"date": "2021-08-02", "close": 89.16, "volume": 440652.0}, {"date": "2021-08-03", "close": 88.92, "volume": 601967.0}, {"date": "2021-08-04", "close": 91.84, "volume": 458155.0}, {"date": "2021-08-05", "close": 93.85, "volume": 388724.0}, {"date": "2021-08-06", "close": 80.96, "volume": 658865.0}, {"date": "2021-08-09", "close": 84.83, "volume": 511785.0}, {"date": "2021-08-10", "close": 82.01, "volume": 516476.0}, {"date": "2021-08-11", "close": 79.87, "volume": 374680.0}, {"date": "2021-08-12", "close": 75.56, "volume": 590861.0}, {"date": "2021-08-13", "close": 76.54, "volume": 340914.0}, {"date": "2021-08-16", "close": 75.65, "volume": 242024.0}, {"date": "2021-08-17", "close": 74.92, "volume": 378964.0}, {"date": "2021-08-18", "close": 73.65, "volume": 335345.0}, {"date": "2021-08-19", "close": 68.79, "volume": 437685.0}, {"date": "2021-08-20", "close": 70.19, "volume": 324051.0}, {"date": "2021-08-23", "close": 71.91, "volume": 360864.0}, {"date": "2021-08-24", "close": 70.29, "volume": 312742.0}, {"date": "2021-08-25", "close": 71.98, "volume": 386822.0}, {"date": "2021-08-26", "close": 69.55, "volume": 273562.0}, {"date": "2021-08-27", "close": 75.08, "volume": 519725.0}, {"date": "2021-08-30", "close": 71.32, "volume": 318629.0}, {"date": "2021-08-31", "close": 75.91, "volume": 381858.0}, {"date": "2021-09-01", "close": 76.86, "volume": 334862.0}, {"date": "2021-09-02", "close": 79.49, "volume": 528214.0}, {"date": "2021-09-03", "close": 80.03, "volume": 407385.0}, {"date": "2021-09-07", "close": 84.37, "volume": 1196092.0}, {"date": "2021-09-08", "close": 87.45, "volume": 759796.0}, {"date": "2021-09-09", "close": 91.69, "volume": 854867.0}, {"date": "2021-09-10", "close": 94.88, "volume": 898271.0}, {"date": "2021-09-13", "close": 89.6, "volume": 897095.0}, {"date": "2021-09-14", "close": 91.74, "volume": 657105.0}, {"date": "2021-09-15", "close": 96.2, "volume": 1088411.0}, {"date": "2021-09-16", "close": 95.16, "volume": 809474.0}, {"date": "2021-09-17", "close": 96.81, "volume": 6954657.0}, {"date": "2021-09-20", "close": 82.81, "volume": 1273179.0}, {"date": "2021-09-21", "close": 85.07, "volume": 823452.0}, {"date": "2021-09-22", "close": 90.29, "volume": 569631.0}, {"date": "2021-09-23", "close": 96.37, "volume": 653413.0}, {"date": "2021-09-24", "close": 95.62, "volume": 504084.0}, {"date": "2021-09-27", "close": 100.41, "volume": 564726.0}, {"date": "2021-09-28", "close": 94.48, "volume": 586533.0}, {"date": "2021-09-29", "close": 95.24, "volume": 535336.0}, {"date": "2021-09-30", "close": 91.05, "volume": 862432.0}, {"date": "2021-10-01", "close": 89.42, "volume": 493069.0}, {"date": "2021-10-04", "close": 89.89, "volume": 306331.0}, {"date": "2021-10-05", "close": 90.79, "volume": 292673.0}, {"date": "2021-10-06", "close": 84.91, "volume": 436094.0}, {"date": "2021-10-07", "close": 83.9, "volume": 683477.0}, {"date": "2021-10-08", "close": 74.13, "volume": 991761.0}, {"date": "2021-10-11", "close": 71.42, "volume": 1030390.0}, {"date": "2021-10-12", "close": 71.36, "volume": 445503.0}, {"date": "2021-10-13", "close": 71.19, "volume": 458644.0}, {"date": "2021-10-14", "close": 70.96, "volume": 459844.0}, {"date": "2021-10-15", "close": 71.49, "volume": 312365.0}, {"date": "2021-10-18", "close": 72.03, "volume": 337627.0}, {"date": "2021-10-19", "close": 69.38, "volume": 360974.0}, {"date": "2021-10-20", "close": 69.63, "volume": 478906.0}, {"date": "2021-10-21", "close": 71.92, "volume": 492387.0}, {"date": "2021-10-22", "close": 72.03, "volume": 228348.0}, {"date": "2021-10-25", "close": 72.34, "volume": 361549.0}, {"date": "2021-10-26", "close": 71.49, "volume": 260062.0}, {"date": "2021-10-27", "close": 69.07, "volume": 214390.0}, {"date": "2021-10-28", "close": 72.27, "volume": 340740.0}, {"date": "2021-10-29", "close": 68.63, "volume": 438639.0}, {"date": "2021-11-01", "close": 70.67, "volume": 351568.0}, {"date": "2021-11-02", "close": 71.45, "volume": 302430.0}, {"date": "2021-11-03", "close": 74.96, "volume": 263138.0}, {"date": "2021-11-04", "close": 72.39, "volume": 359668.0}, {"date": "2021-11-05", "close": 85.99, "volume": 909823.0}, {"date": "2021-11-08", "close": 88.21, "volume": 378443.0}, {"date": "2021-11-09", "close": 97.8, "volume": 600151.0}, {"date": "2021-11-10", "close": 97.72, "volume": 540578.0}, {"date": "2021-11-11", "close": 105.05, "volume": 412952.0}, {"date": "2021-11-12", "close": 109.93, "volume": 540533.0}, {"date": "2021-11-15", "close": 119.12, "volume": 2426600.0}, {"date": "2021-11-16", "close": 119.45, "volume": 601694.0}, {"date": "2021-11-17", "close": 117.36, "volume": 281153.0}, {"date": "2021-11-18", "close": 112.83, "volume": 483545.0}, {"date": "2021-11-19", "close": 113.47, "volume": 274868.0}, {"date": "2021-11-22", "close": 104.5, "volume": 466166.0}, {"date": "2021-11-23", "close": 98.29, "volume": 456245.0}, {"date": "2021-11-24", "close": 98.3, "volume": 306710.0}, {"date": "2021-11-26", "close": 94.56, "volume": 211052.0}, {"date": "2021-11-29", "close": 96.75, "volume": 341807.0}, {"date": "2021-11-30", "close": 93.67, "volume": 494101.0}, {"date": "2021-12-01", "close": 85.38, "volume": 556605.0}, {"date": "2021-12-02", "close": 88.54, "volume": 338554.0}, {"date": "2021-12-03", "close": 75.53, "volume": 845905.0}, {"date": "2021-12-06", "close": 76.0, "volume": 624072.0}, {"date": "2021-12-07", "close": 81.22, "volume": 393714.0}, {"date": "2021-12-08", "close": 80.94, "volume": 400700.0}, {"date": "2021-12-09", "close": 78.76, "volume": 261267.0}, {"date": "2021-12-10", "close": 74.99, "volume": 510299.0}, {"date": "2021-12-13", "close": 73.01, "volume": 357439.0}, {"date": "2021-12-14", "close": 70.93, "volume": 528132.0}, {"date": "2021-12-15", "close": 73.13, "volume": 602100.0}, {"date": "2021-12-16", "close": 67.73, "volume": 651704.0}, {"date": "2021-12-17", "close": 68.93, "volume": 1318291.0}, {"date": "2021-12-20", "close": 66.48, "volume": 454701.0}, {"date": "2021-12-21", "close": 70.9, "volume": 635124.0}, {"date": "2021-12-22", "close": 71.32, "volume": 317238.0}, {"date": "2021-12-23", "close": 70.84, "volume": 214699.0}, {"date": "2021-12-27", "close": 70.56, "volume": 204173.0}, {"date": "2021-12-28", "close": 71.53, "volume": 396478.0}, {"date": "2021-12-29", "close": 74.11, "volume": 355750.0}, {"date": "2021-12-30", "close": 72.87, "volume": 339285.0}, {"date": "2021-12-31", "close": 73.48, "volume": 633288.0}, {"date": "2022-01-03", "close": 67.04, "volume": 534844.0}, {"date": "2022-01-04", "close": 65.34, "volume": 331558.0}, {"date": "2022-01-05", "close": 60.47, "volume": 504020.0}, {"date": "2022-01-06", "close": 61.92, "volume": 299992.0}, {"date": "2022-01-07", "close": 60.06, "volume": 382905.0}, {"date": "2022-01-10", "close": 62.59, "volume": 336419.0}, {"date": "2022-01-11", "close": 65.12, "volume": 258989.0}, {"date": "2022-01-12", "close": 64.28, "volume": 267237.0}, {"date": "2022-01-13", "close": 61.04, "volume": 304212.0}, {"date": "2022-01-14", "close": 60.35, "volume": 344294.0}, {"date": "2022-01-18", "close": 55.27, "volume": 353152.0}, {"date": "2022-01-19", "close": 54.16, "volume": 317732.0}, {"date": "2022-01-20", "close": 53.01, "volume": 322183.0}, {"date": "2022-01-21", "close": 51.37, "volume": 380888.0}, {"date": "2022-01-24", "close": 53.16, "volume": 748012.0}, {"date": "2022-01-25", "close": 50.56, "volume": 223892.0}, {"date": "2022-01-26", "close": 48.87, "volume": 382508.0}, {"date": "2022-01-27", "close": 46.35, "volume": 344377.0}, {"date": "2022-01-28", "close": 47.24, "volume": 351762.0}, {"date": "2022-01-31", "close": 51.48, "volume": 244003.0}, {"date": "2022-02-01", "close": 52.88, "volume": 325643.0}, {"date": "2022-02-02", "close": 51.29, "volume": 250709.0}, {"date": "2022-02-03", "close": 50.71, "volume": 322036.0}, {"date": "2022-02-04", "close": 48.53, "volume": 299437.0}, {"date": "2022-02-07", "close": 47.83, "volume": 226709.0}, {"date": "2022-02-08", "close": 50.06, "volume": 219290.0}, {"date": "2022-02-09", "close": 55.3, "volume": 473466.0}, {"date": "2022-02-10", "close": 56.57, "volume": 670547.0}, {"date": "2022-02-11", "close": 58.21, "volume": 395195.0}, {"date": "2022-02-14", "close": 56.2, "volume": 555066.0}, {"date": "2022-02-15", "close": 59.08, "volume": 226521.0}, {"date": "2022-02-16", "close": 58.3, "volume": 216028.0}, {"date": "2022-02-17", "close": 54.06, "volume": 244394.0}, {"date": "2022-02-18", "close": 54.37, "volume": 325543.0}, {"date": "2022-02-22", "close": 53.15, "volume": 255850.0}, {"date": "2022-02-23", "close": 51.56, "volume": 357362.0}, {"date": "2022-02-24", "close": 55.95, "volume": 403989.0}, {"date": "2022-02-25", "close": 50.51, "volume": 779814.0}, {"date": "2022-02-28", "close": 48.12, "volume": 733240.0}, {"date": "2022-03-01", "close": 45.91, "volume": 573111.0}, {"date": "2022-03-02", "close": 46.79, "volume": 372483.0}, {"date": "2022-03-03", "close": 43.43, "volume": 342171.0}, {"date": "2022-03-04", "close": 41.51, "volume": 419104.0}, {"date": "2022-03-07", "close": 40.26, "volume": 552906.0}, {"date": "2022-03-08", "close": 40.74, "volume": 411706.0}, {"date": "2022-03-09", "close": 43.24, "volume": 347120.0}, {"date": "2022-03-10", "close": 43.38, "volume": 223485.0}, {"date": "2022-03-11", "close": 40.28, "volume": 322532.0}, {"date": "2022-03-14", "close": 36.28, "volume": 612514.0}, {"date": "2022-03-15", "close": 39.91, "volume": 625471.0}, {"date": "2022-03-16", "close": 45.41, "volume": 629223.0}, {"date": "2022-03-17", "close": 49.7, "volume": 501222.0}, {"date": "2022-03-18", "close": 48.35, "volume": 614616.0}, {"date": "2022-03-21", "close": 47.63, "volume": 272860.0}, {"date": "2022-03-22", "close": 49.71, "volume": 439169.0}, {"date": "2022-03-23", "close": 49.95, "volume": 328360.0}, {"date": "2022-03-24", "close": 49.53, "volume": 220617.0}, {"date": "2022-03-25", "close": 47.96, "volume": 196322.0}, {"date": "2022-03-28", "close": 47.77, "volume": 193716.0}, {"date": "2022-03-29", "close": 50.36, "volume": 267591.0}, {"date": "2022-03-30", "close": 49.55, "volume": 194518.0}, {"date": "2022-03-31", "close": 48.47, "volume": 183032.0}, {"date": "2022-04-01", "close": 49.31, "volume": 311454.0}, {"date": "2022-04-04", "close": 48.89, "volume": 134167.0}, {"date": "2022-04-05", "close": 46.89, "volume": 211142.0}, {"date": "2022-04-06", "close": 45.75, "volume": 150816.0}, {"date": "2022-04-07", "close": 46.32, "volume": 340747.0}, {"date": "2022-04-08", "close": 44.3, "volume": 190910.0}, {"date": "2022-04-11", "close": 41.78, "volume": 305732.0}, {"date": "2022-04-12", "close": 41.59, "volume": 263972.0}, {"date": "2022-04-13", "close": 42.71, "volume": 274324.0}, {"date": "2022-04-14", "close": 43.0, "volume": 339168.0}, {"date": "2022-04-18", "close": 41.66, "volume": 239146.0}, {"date": "2022-04-19", "close": 42.7, "volume": 220642.0}, {"date": "2022-04-20", "close": 42.35, "volume": 206873.0}, {"date": "2022-04-21", "close": 39.6, "volume": 271327.0}, {"date": "2022-04-22", "close": 39.12, "volume": 526593.0}, {"date": "2022-04-25", "close": 40.85, "volume": 264865.0}, {"date": "2022-04-26", "close": 38.38, "volume": 230434.0}, {"date": "2022-04-27", "close": 37.81, "volume": 250836.0}, {"date": "2022-04-28", "close": 38.21, "volume": 178347.0}, {"date": "2022-04-29", "close": 36.48, "volume": 178015.0}, {"date": "2022-05-02", "close": 38.53, "volume": 225777.0}, {"date": "2022-05-03", "close": 37.85, "volume": 148701.0}, {"date": "2022-05-04", "close": 39.9, "volume": 202779.0}, {"date": "2022-05-05", "close": 37.1, "volume": 318284.0}, {"date": "2022-05-06", "close": 35.54, "volume": 357814.0}, {"date": "2022-05-09", "close": 32.02, "volume": 310537.0}, {"date": "2022-05-10", "close": 31.32, "volume": 341774.0}, {"date": "2022-05-11", "close": 30.56, "volume": 250505.0}, {"date": "2022-05-12", "close": 33.58, "volume": 359361.0}, {"date": "2022-05-13", "close": 36.69, "volume": 290575.0}, {"date": "2022-05-16", "close": 33.41, "volume": 247836.0}, {"date": "2022-05-17", "close": 33.84, "volume": 288885.0}, {"date": "2022-05-18", "close": 32.47, "volume": 279713.0}, {"date": "2022-05-19", "close": 34.8, "volume": 270606.0}, {"date": "2022-05-20", "close": 36.11, "volume": 241088.0}, {"date": "2022-05-23", "close": 34.82, "volume": 261022.0}, {"date": "2022-05-24", "close": 34.14, "volume": 161366.0}, {"date": "2022-05-25", "close": 34.96, "volume": 168356.0}, {"date": "2022-05-26", "close": 35.56, "volume": 181568.0}, {"date": "2022-05-27", "close": 36.62, "volume": 148143.0}, {"date": "2022-05-31", "close": 37.54, "volume": 495359.0}, {"date": "2022-06-01", "close": 36.69, "volume": 491173.0}, {"date": "2022-06-02", "close": 38.28, "volume": 312266.0}, {"date": "2022-06-03", "close": 37.17, "volume": 325961.0}, {"date": "2022-06-06", "close": 33.46, "volume": 640599.0}, {"date": "2022-06-07", "close": 35.94, "volume": 327028.0}, {"date": "2022-06-08", "close": 35.53, "volume": 179750.0}, {"date": "2022-06-09", "close": 36.18, "volume": 310675.0}, {"date": "2022-06-10", "close": 35.17, "volume": 174684.0}, {"date": "2022-06-13", "close": 33.71, "volume": 271036.0}, {"date": "2022-06-14", "close": 33.96, "volume": 168795.0}, {"date": "2022-06-15", "close": 35.8, "volume": 245598.0}, {"date": "2022-06-16", "close": 34.22, "volume": 226835.0}, {"date": "2022-06-17", "close": 34.73, "volume": 353056.0}, {"date": "2022-06-21", "close": 36.97, "volume": 328713.0}, {"date": "2022-06-22", "close": 37.33, "volume": 398576.0}, {"date": "2022-06-23", "close": 39.98, "volume": 296332.0}, {"date": "2022-06-24", "close": 40.09, "volume": 470404.0}, {"date": "2022-06-27", "close": 40.3, "volume": 167217.0}, {"date": "2022-06-28", "close": 39.46, "volume": 144087.0}, {"date": "2022-06-29", "close": 39.52, "volume": 134487.0}, {"date": "2022-06-30", "close": 38.59, "volume": 183997.0}, {"date": "2022-07-01", "close": 38.61, "volume": 262889.0}, {"date": "2022-07-05", "close": 41.45, "volume": 263580.0}, {"date": "2022-07-06", "close": 42.15, "volume": 140620.0}, {"date": "2022-07-07", "close": 46.24, "volume": 281200.0}, {"date": "2022-07-08", "close": 45.73, "volume": 189812.0}, {"date": "2022-07-11", "close": 44.71, "volume": 136384.0}, {"date": "2022-07-12", "close": 45.26, "volume": 155832.0}, {"date": "2022-07-13", "close": 45.97, "volume": 192518.0}, {"date": "2022-07-14", "close": 44.34, "volume": 207466.0}, {"date": "2022-07-15", "close": 46.53, "volume": 239541.0}, {"date": "2022-07-18", "close": 43.9, "volume": 177545.0}, {"date": "2022-07-19", "close": 47.82, "volume": 238918.0}, {"date": "2022-07-20", "close": 49.19, "volume": 353099.0}, {"date": "2022-07-21", "close": 52.52, "volume": 374860.0}, {"date": "2022-07-22", "close": 50.97, "volume": 336275.0}, {"date": "2022-07-25", "close": 51.06, "volume": 138572.0}, {"date": "2022-07-26", "close": 51.04, "volume": 130944.0}, {"date": "2022-07-27", "close": 52.64, "volume": 195847.0}, {"date": "2022-07-28", "close": 52.99, "volume": 163152.0}, {"date": "2022-07-29", "close": 53.03, "volume": 132939.0}, {"date": "2022-08-01", "close": 54.69, "volume": 233626.0}, {"date": "2022-08-02", "close": 56.8, "volume": 220189.0}, {"date": "2022-08-03", "close": 56.87, "volume": 270594.0}, {"date": "2022-08-04", "close": 55.62, "volume": 369119.0}, {"date": "2022-08-05", "close": 54.4, "volume": 331329.0}, {"date": "2022-08-08", "close": 52.95, "volume": 168634.0}, {"date": "2022-08-09", "close": 50.59, "volume": 316512.0}, {"date": "2022-08-10", "close": 51.14, "volume": 359428.0}, {"date": "2022-08-11", "close": 49.43, "volume": 203675.0}, {"date": "2022-08-12", "close": 49.61, "volume": 258530.0}, {"date": "2022-08-15", "close": 49.05, "volume": 276201.0}, {"date": "2022-08-16", "close": 47.7, "volume": 283728.0}, {"date": "2022-08-17", "close": 47.64, "volume": 315638.0}, {"date": "2022-08-18", "close": 47.26, "volume": 200480.0}, {"date": "2022-08-19", "close": 46.68, "volume": 323276.0}, {"date": "2022-08-22", "close": 45.11, "volume": 279434.0}, {"date": "2022-08-23", "close": 45.6, "volume": 191651.0}, {"date": "2022-08-24", "close": 46.4, "volume": 227112.0}, {"date": "2022-08-25", "close": 46.46, "volume": 167352.0}, {"date": "2022-08-26", "close": 43.2, "volume": 209021.0}, {"date": "2022-08-29", "close": 43.25, "volume": 164895.0}, {"date": "2022-08-30", "close": 42.67, "volume": 137735.0}, {"date": "2022-08-31", "close": 43.13, "volume": 177183.0}, {"date": "2022-09-01", "close": 42.38, "volume": 168189.0}, {"date": "2022-09-02", "close": 40.23, "volume": 274545.0}, {"date": "2022-09-06", "close": 40.81, "volume": 423374.0}, {"date": "2022-09-07", "close": 41.54, "volume": 249907.0}, {"date": "2022-09-08", "close": 41.6, "volume": 226932.0}, {"date": "2022-09-09", "close": 42.53, "volume": 207919.0}, {"date": "2022-09-12", "close": 43.14, "volume": 184203.0}, {"date": "2022-09-13", "close": 42.13, "volume": 346717.0}, {"date": "2022-09-14", "close": 42.96, "volume": 270698.0}, {"date": "2022-09-15", "close": 41.05, "volume": 328140.0}, {"date": "2022-09-16", "close": 39.24, "volume": 427964.0}, {"date": "2022-09-19", "close": 39.0, "volume": 220509.0}, {"date": "2022-09-20", "close": 39.14, "volume": 123944.0}, {"date": "2022-09-21", "close": 41.71, "volume": 452374.0}, {"date": "2022-09-22", "close": 40.58, "volume": 290706.0}, {"date": "2022-09-23", "close": 41.09, "volume": 214040.0}, {"date": "2022-09-26", "close": 40.53, "volume": 321665.0}, {"date": "2022-09-27", "close": 39.39, "volume": 185693.0}, {"date": "2022-09-28", "close": 39.78, "volume": 513981.0}, {"date": "2022-09-29", "close": 39.32, "volume": 254976.0}, {"date": "2022-09-30", "close": 39.0, "volume": 427553.0}, {"date": "2022-10-03", "close": 39.23, "volume": 216463.0}, {"date": "2022-10-04", "close": 40.91, "volume": 257435.0}, {"date": "2022-10-05", "close": 39.71, "volume": 174535.0}, {"date": "2022-10-06", "close": 39.14, "volume": 101072.0}, {"date": "2022-10-07", "close": 35.45, "volume": 254845.0}, {"date": "2022-10-10", "close": 33.63, "volume": 293189.0}, {"date": "2022-10-11", "close": 33.54, "volume": 273493.0}, {"date": "2022-10-12", "close": 32.68, "volume": 214351.0}, {"date": "2022-10-13", "close": 33.32, "volume": 263246.0}, {"date": "2022-10-14", "close": 31.5, "volume": 237567.0}, {"date": "2022-10-17", "close": 33.12, "volume": 263840.0}, {"date": "2022-10-18", "close": 33.67, "volume": 260929.0}, {"date": "2022-10-19", "close": 32.21, "volume": 229755.0}, {"date": "2022-10-20", "close": 32.02, "volume": 230307.0}, {"date": "2022-10-21", "close": 32.01, "volume": 207920.0}, {"date": "2022-10-24", "close": 31.99, "volume": 187265.0}, {"date": "2022-10-25", "close": 33.67, "volume": 165576.0}, {"date": "2022-10-26", "close": 34.81, "volume": 176654.0}, {"date": "2022-10-27", "close": 34.61, "volume": 167580.0}, {"date": "2022-10-28", "close": 35.16, "volume": 194323.0}, {"date": "2022-10-31", "close": 35.46, "volume": 323181.0}, {"date": "2022-11-01", "close": 35.23, "volume": 228092.0}, {"date": "2022-11-02", "close": 34.94, "volume": 242890.0}, {"date": "2022-11-03", "close": 33.23, "volume": 307566.0}, {"date": "2022-11-04", "close": 37.95, "volume": 452551.0}, {"date": "2022-11-07", "close": 36.01, "volume": 494720.0}, {"date": "2022-11-08", "close": 37.17, "volume": 424964.0}, {"date": "2022-11-09", "close": 36.18, "volume": 626820.0}, {"date": "2022-11-10", "close": 36.33, "volume": 632804.0}, {"date": "2022-11-11", "close": 36.59, "volume": 284874.0}, {"date": "2022-11-14", "close": 33.57, "volume": 266869.0}, {"date": "2022-11-15", "close": 33.78, "volume": 197056.0}, {"date": "2022-11-16", "close": 30.6, "volume": 353179.0}, {"date": "2022-11-17", "close": 30.12, "volume": 358700.0}, {"date": "2022-11-18", "close": 30.12, "volume": 339122.0}, {"date": "2022-11-21", "close": 28.28, "volume": 316832.0}, {"date": "2022-11-22", "close": 28.13, "volume": 198893.0}, {"date": "2022-11-23", "close": 29.02, "volume": 199981.0}, {"date": "2022-11-25", "close": 29.43, "volume": 121232.0}, {"date": "2022-11-28", "close": 28.1, "volume": 206238.0}, {"date": "2022-11-29", "close": 27.83, "volume": 165678.0}, {"date": "2022-11-30", "close": 28.46, "volume": 324651.0}, {"date": "2022-12-01", "close": 28.33, "volume": 176079.0}, {"date": "2022-12-02", "close": 28.4, "volume": 147423.0}, {"date": "2022-12-05", "close": 29.13, "volume": 307543.0}, {"date": "2022-12-06", "close": 29.61, "volume": 504071.0}, {"date": "2022-12-07", "close": 29.2, "volume": 318713.0}, {"date": "2022-12-08", "close": 29.7, "volume": 233374.0}, {"date": "2022-12-09", "close": 28.64, "volume": 184092.0}, {"date": "2022-12-12", "close": 29.4, "volume": 201792.0}, {"date": "2022-12-13", "close": 29.34, "volume": 291123.0}, {"date": "2022-12-14", "close": 29.55, "volume": 250774.0}, {"date": "2022-12-15", "close": 27.17, "volume": 277310.0}, {"date": "2022-12-16", "close": 31.14, "volume": 2213824.0}, {"date": "2022-12-19", "close": 29.45, "volume": 334032.0}, {"date": "2022-12-20", "close": 28.88, "volume": 338952.0}, {"date": "2022-12-21", "close": 30.79, "volume": 202228.0}, {"date": "2022-12-22", "close": 30.79, "volume": 154650.0}, {"date": "2022-12-23", "close": 29.89, "volume": 126321.0}, {"date": "2022-12-27", "close": 29.14, "volume": 117775.0}, {"date": "2022-12-28", "close": 28.71, "volume": 131875.0}, {"date": "2022-12-29", "close": 29.72, "volume": 112146.0}, {"date": "2022-12-30", "close": 29.59, "volume": 115108.0}, {"date": "2023-01-03", "close": 28.26, "volume": 247656.0}, {"date": "2023-01-04", "close": 28.7, "volume": 195718.0}, {"date": "2023-01-05", "close": 27.84, "volume": 227330.0}, {"date": "2023-01-06", "close": 28.35, "volume": 135509.0}, {"date": "2023-01-09", "close": 30.14, "volume": 183501.0}, {"date": "2023-01-10", "close": 31.3, "volume": 175138.0}, {"date": "2023-01-11", "close": 33.3, "volume": 222033.0}, {"date": "2023-01-12", "close": 35.24, "volume": 311739.0}, {"date": "2023-01-13", "close": 35.9, "volume": 248316.0}, {"date": "2023-01-17", "close": 35.1, "volume": 177821.0}, {"date": "2023-01-18", "close": 34.52, "volume": 163633.0}, {"date": "2023-01-19", "close": 33.33, "volume": 143356.0}, {"date": "2023-01-20", "close": 34.02, "volume": 116048.0}, {"date": "2023-01-23", "close": 33.75, "volume": 106249.0}, {"date": "2023-01-24", "close": 33.26, "volume": 86014.0}, {"date": "2023-01-25", "close": 33.54, "volume": 72750.0}, {"date": "2023-01-26", "close": 33.61, "volume": 80824.0}, {"date": "2023-01-27", "close": 34.79, "volume": 114437.0}, {"date": "2023-01-30", "close": 34.22, "volume": 116979.0}, {"date": "2023-01-31", "close": 35.64, "volume": 181490.0}, {"date": "2023-02-01", "close": 36.27, "volume": 162196.0}, {"date": "2023-02-02", "close": 36.96, "volume": 164753.0}, {"date": "2023-02-03", "close": 36.35, "volume": 183399.0}, {"date": "2023-02-06", "close": 34.92, "volume": 109983.0}, {"date": "2023-02-07", "close": 35.76, "volume": 131829.0}, {"date": "2023-02-08", "close": 34.59, "volume": 105661.0}, {"date": "2023-02-09", "close": 34.93, "volume": 158817.0}, {"date": "2023-02-10", "close": 34.57, "volume": 78073.0}, {"date": "2023-02-13", "close": 34.86, "volume": 119605.0}, {"date": "2023-02-14", "close": 35.1, "volume": 162123.0}, {"date": "2023-02-15", "close": 35.03, "volume": 110199.0}, {"date": "2023-02-16", "close": 34.81, "volume": 104096.0}, {"date": "2023-02-17", "close": 34.46, "volume": 93440.0}, {"date": "2023-02-21", "close": 33.22, "volume": 145465.0}, {"date": "2023-02-22", "close": 33.16, "volume": 157262.0}, {"date": "2023-02-23", "close": 32.65, "volume": 149751.0}, {"date": "2023-02-24", "close": 35.44, "volume": 259334.0}, {"date": "2023-02-27", "close": 35.25, "volume": 202767.0}, {"date": "2023-02-28", "close": 34.9, "volume": 341092.0}, {"date": "2023-03-01", "close": 36.51, "volume": 207394.0}, {"date": "2023-03-02", "close": 37.86, "volume": 203096.0}, {"date": "2023-03-03", "close": 38.03, "volume": 177503.0}, {"date": "2023-03-06", "close": 36.11, "volume": 264684.0}, {"date": "2023-03-07", "close": 35.75, "volume": 162253.0}, {"date": "2023-03-08", "close": 36.87, "volume": 179583.0}, {"date": "2023-03-09", "close": 36.26, "volume": 216187.0}, {"date": "2023-03-10", "close": 34.97, "volume": 222543.0}, {"date": "2023-03-13", "close": 35.32, "volume": 186150.0}, {"date": "2023-03-14", "close": 35.81, "volume": 168964.0}, {"date": "2023-03-15", "close": 35.55, "volume": 235216.0}, {"date": "2023-03-16", "close": 37.08, "volume": 211356.0}, {"date": "2023-03-17", "close": 36.93, "volume": 639739.0}, {"date": "2023-03-20", "close": 36.71, "volume": 167213.0}, {"date": "2023-03-21", "close": 39.66, "volume": 350752.0}, {"date": "2023-03-22", "close": 39.18, "volume": 265945.0}, {"date": "2023-03-23", "close": 38.5, "volume": 152373.0}, {"date": "2023-03-24", "close": 38.19, "volume": 102181.0}, {"date": "2023-03-27", "close": 39.05, "volume": 153078.0}, {"date": "2023-03-28", "close": 38.27, "volume": 93920.0}, {"date": "2023-03-29", "close": 37.71, "volume": 187481.0}, {"date": "2023-03-30", "close": 35.78, "volume": 188731.0}, {"date": "2023-03-31", "close": 36.47, "volume": 191257.0}, {"date": "2023-04-03", "close": 37.7, "volume": 157728.0}, {"date": "2023-04-04", "close": 38.79, "volume": 142215.0}, {"date": "2023-04-05", "close": 38.27, "volume": 123950.0}, {"date": "2023-04-06", "close": 38.16, "volume": 129907.0}, {"date": "2023-04-10", "close": 38.92, "volume": 173324.0}, {"date": "2023-04-11", "close": 39.87, "volume": 231192.0}, {"date": "2023-04-12", "close": 38.87, "volume": 217205.0}, {"date": "2023-04-13", "close": 40.17, "volume": 185548.0}, {"date": "2023-04-14", "close": 39.06, "volume": 124888.0}, {"date": "2023-04-17", "close": 39.51, "volume": 79818.0}, {"date": "2023-04-18", "close": 40.24, "volume": 151471.0}, {"date": "2023-04-19", "close": 40.28, "volume": 204277.0}, {"date": "2023-04-20", "close": 36.64, "volume": 226687.0}, {"date": "2023-04-21", "close": 38.71, "volume": 203740.0}, {"date": "2023-04-24", "close": 37.54, "volume": 94184.0}, {"date": "2023-04-25", "close": 36.48, "volume": 91343.0}, {"date": "2023-04-26", "close": 35.48, "volume": 108023.0}, {"date": "2023-04-27", "close": 36.08, "volume": 93628.0}, {"date": "2023-04-28", "close": 35.49, "volume": 152837.0}, {"date": "2023-05-01", "close": 35.81, "volume": 127623.0}, {"date": "2023-05-02", "close": 35.01, "volume": 156217.0}, {"date": "2023-05-03", "close": 35.04, "volume": 157148.0}, {"date": "2023-05-04", "close": 34.15, "volume": 165454.0}, {"date": "2023-05-05", "close": 34.88, "volume": 194595.0}, {"date": "2023-05-08", "close": 34.98, "volume": 204344.0}, {"date": "2023-05-09", "close": 31.83, "volume": 270795.0}, {"date": "2023-05-10", "close": 32.62, "volume": 178885.0}, {"date": "2023-05-11", "close": 32.91, "volume": 156713.0}, {"date": "2023-05-12", "close": 33.5, "volume": 129236.0}, {"date": "2023-05-15", "close": 33.88, "volume": 162321.0}, {"date": "2023-05-16", "close": 32.89, "volume": 128325.0}, {"date": "2023-05-17", "close": 33.71, "volume": 157445.0}, {"date": "2023-05-18", "close": 33.85, "volume": 123622.0}, {"date": "2023-05-19", "close": 33.35, "volume": 185607.0}, {"date": "2023-05-22", "close": 31.55, "volume": 203998.0}, {"date": "2023-05-23", "close": 31.24, "volume": 160904.0}, {"date": "2023-05-24", "close": 31.28, "volume": 151629.0}, {"date": "2023-05-25", "close": 31.1, "volume": 173712.0}, {"date": "2023-05-26", "close": 31.27, "volume": 102165.0}, {"date": "2023-05-30", "close": 30.93, "volume": 86034.0}, {"date": "2023-05-31", "close": 31.62, "volume": 221550.0}, {"date": "2023-06-01", "close": 32.28, "volume": 128321.0}, {"date": "2023-06-02", "close": 33.74, "volume": 155247.0}, {"date": "2023-06-05", "close": 32.44, "volume": 142186.0}, {"date": "2023-06-06", "close": 33.59, "volume": 179704.0}, {"date": "2023-06-07", "close": 33.67, "volume": 171055.0}, {"date": "2023-06-08", "close": 33.36, "volume": 179910.0}, {"date": "2023-06-09", "close": 33.12, "volume": 99394.0}, {"date": "2023-06-12", "close": 32.9, "volume": 154788.0}, {"date": "2023-06-13", "close": 33.45, "volume": 205021.0}, {"date": "2023-06-14", "close": 31.52, "volume": 261781.0}, {"date": "2023-06-15", "close": 32.02, "volume": 164789.0}, {"date": "2023-06-16", "close": 31.12, "volume": 437338.0}, {"date": "2023-06-20", "close": 31.61, "volume": 137949.0}, {"date": "2023-06-21", "close": 31.08, "volume": 115907.0}, {"date": "2023-06-22", "close": 29.74, "volume": 185593.0}, {"date": "2023-06-23", "close": 29.68, "volume": 621751.0}, {"date": "2023-06-26", "close": 29.55, "volume": 111622.0}, {"date": "2023-06-27", "close": 31.14, "volume": 122215.0}, {"date": "2023-06-28", "close": 32.27, "volume": 141382.0}, {"date": "2023-06-29", "close": 32.41, "volume": 130840.0}, {"date": "2023-06-30", "close": 31.6, "volume": 133356.0}, {"date": "2023-07-03", "close": 31.02, "volume": 55908.0}, {"date": "2023-07-05", "close": 30.58, "volume": 257003.0}, {"date": "2023-07-06", "close": 29.85, "volume": 217314.0}, {"date": "2023-07-07", "close": 30.74, "volume": 121693.0}, {"date": "2023-07-10", "close": 32.05, "volume": 138522.0}, {"date": "2023-07-11", "close": 32.07, "volume": 71999.0}, {"date": "2023-07-12", "close": 32.69, "volume": 100232.0}, {"date": "2023-07-13", "close": 32.7, "volume": 158917.0}, {"date": "2023-07-14", "close": 33.47, "volume": 146312.0}, {"date": "2023-07-17", "close": 33.62, "volume": 128582.0}, {"date": "2023-07-18", "close": 34.87, "volume": 178209.0}, {"date": "2023-07-19", "close": 34.77, "volume": 187312.0}, {"date": "2023-07-20", "close": 34.7, "volume": 109375.0}, {"date": "2023-07-21", "close": 34.47, "volume": 143604.0}, {"date": "2023-07-24", "close": 34.07, "volume": 135257.0}, {"date": "2023-07-25", "close": 34.32, "volume": 127099.0}, {"date": "2023-07-26", "close": 35.24, "volume": 109595.0}, {"date": "2023-07-27", "close": 34.55, "volume": 125321.0}, {"date": "2023-07-28", "close": 34.76, "volume": 91145.0}, {"date": "2023-07-31", "close": 36.63, "volume": 137931.0}, {"date": "2023-08-01", "close": 36.95, "volume": 154766.0}, {"date": "2023-08-02", "close": 36.28, "volume": 109478.0}, {"date": "2023-08-03", "close": 36.08, "volume": 152286.0}, {"date": "2023-08-04", "close": 37.67, "volume": 228450.0}, {"date": "2023-08-07", "close": 38.06, "volume": 173739.0}, {"date": "2023-08-08", "close": 39.25, "volume": 220943.0}, {"date": "2023-08-09", "close": 39.02, "volume": 209206.0}, {"date": "2023-08-10", "close": 39.33, "volume": 144453.0}, {"date": "2023-08-11", "close": 38.99, "volume": 98388.0}, {"date": "2023-08-14", "close": 39.11, "volume": 224287.0}, {"date": "2023-08-15", "close": 38.69, "volume": 104117.0}, {"date": "2023-08-16", "close": 38.33, "volume": 121547.0}, {"date": "2023-08-17", "close": 37.61, "volume": 141781.0}, {"date": "2023-08-18", "close": 37.71, "volume": 117484.0}, {"date": "2023-08-21", "close": 37.57, "volume": 198003.0}, {"date": "2023-08-22", "close": 37.69, "volume": 96327.0}, {"date": "2023-08-23", "close": 37.42, "volume": 100806.0}, {"date": "2023-08-24", "close": 37.13, "volume": 141329.0}, {"date": "2023-08-25", "close": 37.37, "volume": 75762.0}, {"date": "2023-08-28", "close": 37.48, "volume": 102098.0}, {"date": "2023-08-29", "close": 38.06, "volume": 143604.0}, {"date": "2023-08-30", "close": 38.12, "volume": 187884.0}, {"date": "2023-08-31", "close": 37.86, "volume": 230678.0}, {"date": "2023-09-01", "close": 37.9, "volume": 161851.0}, {"date": "2023-09-05", "close": 31.76, "volume": 586382.0}, {"date": "2023-09-06", "close": 31.11, "volume": 437533.0}, {"date": "2023-09-07", "close": 33.68, "volume": 477175.0}, {"date": "2023-09-08", "close": 33.24, "volume": 263782.0}, {"date": "2023-09-11", "close": 33.2, "volume": 245724.0}, {"date": "2023-09-12", "close": 31.65, "volume": 192713.0}, {"date": "2023-09-13", "close": 31.11, "volume": 366674.0}, {"date": "2023-09-14", "close": 31.66, "volume": 221509.0}, {"date": "2023-09-15", "close": 32.58, "volume": 562192.0}, {"date": "2023-09-18", "close": 31.74, "volume": 311303.0}, {"date": "2023-09-19", "close": 30.97, "volume": 139336.0}, {"date": "2023-09-20", "close": 30.46, "volume": 112318.0}, {"date": "2023-09-21", "close": 30.33, "volume": 97843.0}, {"date": "2023-09-22", "close": 29.94, "volume": 85236.0}, {"date": "2023-09-25", "close": 30.62, "volume": 74241.0}, {"date": "2023-09-26", "close": 30.21, "volume": 118935.0}, {"date": "2023-09-27", "close": 30.8, "volume": 111296.0}, {"date": "2023-09-28", "close": 31.15, "volume": 182030.0}, {"date": "2023-09-29", "close": 30.85, "volume": 138321.0}, {"date": "2023-10-02", "close": 30.61, "volume": 160409.0}, {"date": "2023-10-03", "close": 30.42, "volume": 157555.0}, {"date": "2023-10-04", "close": 31.62, "volume": 136165.0}, {"date": "2023-10-05", "close": 32.24, "volume": 184422.0}, {"date": "2023-10-06", "close": 32.63, "volume": 99057.0}, {"date": "2023-10-09", "close": 32.28, "volume": 131657.0}, {"date": "2023-10-10", "close": 33.21, "volume": 175540.0}, {"date": "2023-10-11", "close": 32.95, "volume": 93450.0}, {"date": "2023-10-12", "close": 31.52, "volume": 90741.0}, {"date": "2023-10-13", "close": 31.0, "volume": 186403.0}, {"date": "2023-10-16", "close": 31.33, "volume": 197362.0}, {"date": "2023-10-17", "close": 33.24, "volume": 193297.0}, {"date": "2023-10-18", "close": 32.37, "volume": 98988.0}, {"date": "2023-10-19", "close": 31.73, "volume": 110572.0}, {"date": "2023-10-20", "close": 31.49, "volume": 150643.0}, {"date": "2023-10-23", "close": 30.93, "volume": 121229.0}, {"date": "2023-10-24", "close": 31.56, "volume": 85344.0}, {"date": "2023-10-25", "close": 30.62, "volume": 78484.0}, {"date": "2023-10-26", "close": 30.29, "volume": 103797.0}, {"date": "2023-10-27", "close": 29.96, "volume": 108642.0}, {"date": "2023-10-30", "close": 30.31, "volume": 95102.0}, {"date": "2023-10-31", "close": 31.21, "volume": 145126.0}, {"date": "2023-11-01", "close": 30.31, "volume": 132054.0}, {"date": "2023-11-02", "close": 30.74, "volume": 131832.0}, {"date": "2023-11-03", "close": 31.97, "volume": 164185.0}, {"date": "2023-11-06", "close": 29.34, "volume": 234460.0}, {"date": "2023-11-07", "close": 29.39, "volume": 164545.0}, {"date": "2023-11-08", "close": 32.06, "volume": 299681.0}, {"date": "2023-11-09", "close": 30.45, "volume": 160681.0}, {"date": "2023-11-10", "close": 30.2, "volume": 195273.0}, {"date": "2023-11-13", "close": 31.35, "volume": 167990.0}, {"date": "2023-11-14", "close": 34.12, "volume": 240125.0}, {"date": "2023-11-15", "close": 34.26, "volume": 205464.0}, {"date": "2023-11-16", "close": 34.89, "volume": 190410.0}, {"date": "2023-11-17", "close": 35.13, "volume": 199546.0}, {"date": "2023-11-20", "close": 34.08, "volume": 254587.0}, {"date": "2023-11-21", "close": 32.79, "volume": 200773.0}, {"date": "2023-11-22", "close": 33.45, "volume": 234855.0}, {"date": "2023-11-24", "close": 34.42, "volume": 96128.0}, {"date": "2023-11-27", "close": 34.02, "volume": 149580.0}, {"date": "2023-11-28", "close": 33.69, "volume": 87014.0}, {"date": "2023-11-29", "close": 33.52, "volume": 117429.0}, {"date": "2023-11-30", "close": 33.23, "volume": 96046.0}, {"date": "2023-12-01", "close": 34.8, "volume": 164463.0}, {"date": "2023-12-04", "close": 34.88, "volume": 131925.0}, {"date": "2023-12-05", "close": 33.66, "volume": 92030.0}, {"date": "2023-12-06", "close": 33.49, "volume": 98743.0}, {"date": "2023-12-07", "close": 33.28, "volume": 125671.0}, {"date": "2023-12-08", "close": 33.38, "volume": 118203.0}, {"date": "2023-12-11", "close": 32.96, "volume": 148244.0}, {"date": "2023-12-12", "close": 33.82, "volume": 186530.0}, {"date": "2023-12-13", "close": 35.39, "volume": 281934.0}, {"date": "2023-12-14", "close": 36.94, "volume": 453218.0}, {"date": "2023-12-15", "close": 36.15, "volume": 1470489.0}, {"date": "2023-12-18", "close": 36.16, "volume": 202250.0}, {"date": "2023-12-19", "close": 37.43, "volume": 228733.0}, {"date": "2023-12-20", "close": 36.12, "volume": 166409.0}, {"date": "2023-12-21", "close": 36.92, "volume": 103768.0}, {"date": "2023-12-22", "close": 37.93, "volume": 178012.0}, {"date": "2023-12-26", "close": 39.48, "volume": 251052.0}, {"date": "2023-12-27", "close": 40.17, "volume": 326594.0}, {"date": "2023-12-28", "close": 39.7, "volume": 210600.0}, {"date": "2023-12-29", "close": 38.3, "volume": 152062.0}, {"date": "2024-01-02", "close": 38.78, "volume": 154706.0}, {"date": "2024-01-03", "close": 37.99, "volume": 217625.0}, {"date": "2024-01-04", "close": 37.37, "volume": 168375.0}, {"date": "2024-01-05", "close": 36.81, "volume": 144834.0}, {"date": "2024-01-08", "close": 38.12, "volume": 126630.0}, {"date": "2024-01-09", "close": 37.85, "volume": 141315.0}, {"date": "2024-01-10", "close": 37.66, "volume": 142716.0}, {"date": "2024-01-11", "close": 37.28, "volume": 136153.0}, {"date": "2024-01-12", "close": 36.67, "volume": 142980.0}, {"date": "2024-01-16", "close": 35.76, "volume": 185705.0}, {"date": "2024-01-17", "close": 35.38, "volume": 92314.0}, {"date": "2024-01-18", "close": 34.77, "volume": 155770.0}, {"date": "2024-01-19", "close": 35.24, "volume": 129751.0}, {"date": "2024-01-22", "close": 36.89, "volume": 207047.0}, {"date": "2024-01-23", "close": 36.82, "volume": 121176.0}, {"date": "2024-01-24", "close": 36.7, "volume": 169216.0}, {"date": "2024-01-25", "close": 35.47, "volume": 235173.0}, {"date": "2024-01-26", "close": 35.28, "volume": 167208.0}, {"date": "2024-01-29", "close": 35.87, "volume": 235511.0}, {"date": "2024-01-30", "close": 36.06, "volume": 138375.0}, {"date": "2024-01-31", "close": 34.75, "volume": 158017.0}, {"date": "2024-02-01", "close": 35.73, "volume": 124980.0}, {"date": "2024-02-02", "close": 35.86, "volume": 99044.0}, {"date": "2024-02-05", "close": 35.3, "volume": 119251.0}, {"date": "2024-02-06", "close": 36.54, "volume": 106786.0}, {"date": "2024-02-07", "close": 36.07, "volume": 147915.0}, {"date": "2024-02-08", "close": 36.71, "volume": 106202.0}, {"date": "2024-02-09", "close": 37.27, "volume": 137122.0}, {"date": "2024-02-12", "close": 38.42, "volume": 141695.0}, {"date": "2024-02-13", "close": 36.34, "volume": 192401.0}, {"date": "2024-02-14", "close": 37.55, "volume": 143585.0}, {"date": "2024-02-15", "close": 39.01, "volume": 197625.0}, {"date": "2024-02-16", "close": 38.5, "volume": 166419.0}, {"date": "2024-02-20", "close": 39.26, "volume": 184854.0}, {"date": "2024-02-21", "close": 38.75, "volume": 129777.0}, {"date": "2024-02-22", "close": 41.7, "volume": 487651.0}, {"date": "2024-02-23", "close": 40.82, "volume": 313943.0}, {"date": "2024-02-26", "close": 42.79, "volume": 273944.0}, {"date": "2024-02-27", "close": 43.54, "volume": 378264.0}, {"date": "2024-02-28", "close": 43.77, "volume": 262422.0}, {"date": "2024-02-29", "close": 45.04, "volume": 292484.0}, {"date": "2024-03-01", "close": 43.57, "volume": 184962.0}, {"date": "2024-03-04", "close": 43.97, "volume": 162899.0}, {"date": "2024-03-05", "close": 43.22, "volume": 147488.0}, {"date": "2024-03-06", "close": 43.82, "volume": 118802.0}, {"date": "2024-03-07", "close": 44.71, "volume": 185454.0}, {"date": "2024-03-08", "close": 44.72, "volume": 227854.0}, {"date": "2024-03-11", "close": 42.21, "volume": 244842.0}, {"date": "2024-03-12", "close": 42.04, "volume": 107539.0}, {"date": "2024-03-13", "close": 41.0, "volume": 123930.0}, {"date": "2024-03-14", "close": 40.09, "volume": 180447.0}, {"date": "2024-03-15", "close": 39.88, "volume": 360868.0}, {"date": "2024-03-18", "close": 39.57, "volume": 113742.0}, {"date": "2024-03-19", "close": 39.97, "volume": 101500.0}, {"date": "2024-03-20", "close": 41.55, "volume": 124805.0}, {"date": "2024-03-21", "close": 40.92, "volume": 141283.0}, {"date": "2024-03-22", "close": 39.67, "volume": 106804.0}, {"date": "2024-03-25", "close": 39.29, "volume": 76903.0}, {"date": "2024-03-26", "close": 39.5, "volume": 92318.0}, {"date": "2024-03-27", "close": 41.12, "volume": 145125.0}, {"date": "2024-03-28", "close": 41.99, "volume": 135289.0}, {"date": "2024-04-01", "close": 42.04, "volume": 114127.0}, {"date": "2024-04-02", "close": 42.06, "volume": 234589.0}, {"date": "2024-04-03", "close": 42.1, "volume": 161472.0}, {"date": "2024-04-04", "close": 41.39, "volume": 123491.0}, {"date": "2024-04-05", "close": 41.75, "volume": 76874.0}, {"date": "2024-04-08", "close": 42.2, "volume": 85722.0}, {"date": "2024-04-09", "close": 42.56, "volume": 58466.0}, {"date": "2024-04-10", "close": 41.15, "volume": 129797.0}, {"date": "2024-04-11", "close": 41.22, "volume": 82329.0}, {"date": "2024-04-12", "close": 40.72, "volume": 107652.0}, {"date": "2024-04-15", "close": 39.15, "volume": 154137.0}, {"date": "2024-04-16", "close": 37.89, "volume": 115734.0}, {"date": "2024-04-17", "close": 37.41, "volume": 105501.0}, {"date": "2024-04-18", "close": 37.09, "volume": 194992.0}, {"date": "2024-04-19", "close": 37.22, "volume": 117005.0}, {"date": "2024-04-22", "close": 37.43, "volume": 84374.0}, {"date": "2024-04-23", "close": 37.48, "volume": 99125.0}, {"date": "2024-04-24", "close": 37.01, "volume": 79813.0}, {"date": "2024-04-25", "close": 36.56, "volume": 112477.0}, {"date": "2024-04-26", "close": 36.72, "volume": 86781.0}, {"date": "2024-04-29", "close": 37.93, "volume": 85938.0}, {"date": "2024-04-30", "close": 37.15, "volume": 108753.0}, {"date": "2024-05-01", "close": 37.25, "volume": 121602.0}, {"date": "2024-05-02", "close": 37.07, "volume": 114734.0}, {"date": "2024-05-03", "close": 37.46, "volume": 106977.0}, {"date": "2024-05-06", "close": 38.32, "volume": 106286.0}, {"date": "2024-05-07", "close": 37.93, "volume": 125527.0}, {"date": "2024-05-08", "close": 38.09, "volume": 158669.0}, {"date": "2024-05-09", "close": 39.05, "volume": 147609.0}, {"date": "2024-05-10", "close": 38.89, "volume": 145566.0}, {"date": "2024-05-13", "close": 39.15, "volume": 114263.0}, {"date": "2024-05-14", "close": 40.02, "volume": 120031.0}, {"date": "2024-05-15", "close": 41.18, "volume": 186698.0}, {"date": "2024-05-16", "close": 41.13, "volume": 166110.0}, {"date": "2024-05-17", "close": 40.9, "volume": 170703.0}, {"date": "2024-05-20", "close": 39.06, "volume": 154611.0}, {"date": "2024-05-21", "close": 38.91, "volume": 83858.0}, {"date": "2024-05-22", "close": 38.1, "volume": 110448.0}, {"date": "2024-05-23", "close": 37.69, "volume": 153216.0}, {"date": "2024-05-24", "close": 39.97, "volume": 187292.0}, {"date": "2024-05-28", "close": 39.96, "volume": 111536.0}, {"date": "2024-05-29", "close": 39.54, "volume": 105772.0}, {"date": "2024-05-30", "close": 40.06, "volume": 232668.0}, {"date": "2024-05-31", "close": 41.43, "volume": 371193.0}, {"date": "2024-06-03", "close": 42.24, "volume": 141011.0}, {"date": "2024-06-04", "close": 42.44, "volume": 163527.0}, {"date": "2024-06-05", "close": 41.75, "volume": 123182.0}, {"date": "2024-06-06", "close": 41.39, "volume": 89488.0}, {"date": "2024-06-07", "close": 40.57, "volume": 121031.0}, {"date": "2024-06-10", "close": 39.38, "volume": 227773.0}, {"date": "2024-06-11", "close": 39.74, "volume": 149942.0}, {"date": "2024-06-12", "close": 40.04, "volume": 151982.0}, {"date": "2024-06-13", "close": 38.88, "volume": 179954.0}, {"date": "2024-06-14", "close": 39.49, "volume": 159448.0}, {"date": "2024-06-17", "close": 40.0, "volume": 133095.0}, {"date": "2024-06-18", "close": 41.75, "volume": 235514.0}, {"date": "2024-06-20", "close": 40.55, "volume": 236844.0}, {"date": "2024-06-21", "close": 41.27, "volume": 551623.0}, {"date": "2024-06-24", "close": 40.67, "volume": 155255.0}, {"date": "2024-06-25", "close": 39.54, "volume": 205884.0}, {"date": "2024-06-26", "close": 40.03, "volume": 187453.0}, {"date": "2024-06-27", "close": 40.77, "volume": 162227.0}, {"date": "2024-06-28", "close": 40.56, "volume": 383565.0}, {"date": "2024-07-01", "close": 39.73, "volume": 146668.0}, {"date": "2024-07-02", "close": 39.9, "volume": 137395.0}, {"date": "2024-07-03", "close": 39.92, "volume": 98328.0}, {"date": "2024-07-05", "close": 39.76, "volume": 100648.0}, {"date": "2024-07-08", "close": 39.68, "volume": 169465.0}, {"date": "2024-07-09", "close": 38.34, "volume": 174270.0}, {"date": "2024-07-10", "close": 38.2, "volume": 164018.0}, {"date": "2024-07-11", "close": 45.0, "volume": 738608.0}, {"date": "2024-07-12", "close": 47.19, "volume": 433481.0}, {"date": "2024-07-15", "close": 47.59, "volume": 301198.0}, {"date": "2024-07-16", "close": 50.95, "volume": 334073.0}, {"date": "2024-07-17", "close": 50.81, "volume": 390957.0}, {"date": "2024-07-18", "close": 48.87, "volume": 347822.0}, {"date": "2024-07-19", "close": 49.33, "volume": 230261.0}, {"date": "2024-07-22", "close": 49.71, "volume": 156230.0}, {"date": "2024-07-23", "close": 51.23, "volume": 161152.0}, {"date": "2024-07-24", "close": 50.48, "volume": 173846.0}, {"date": "2024-07-25", "close": 52.48, "volume": 197038.0}, {"date": "2024-07-26", "close": 52.2, "volume": 237400.0}, {"date": "2024-07-29", "close": 52.23, "volume": 145951.0}, {"date": "2024-07-30", "close": 52.41, "volume": 127371.0}, {"date": "2024-07-31", "close": 52.46, "volume": 207034.0}, {"date": "2024-08-01", "close": 51.57, "volume": 191445.0}, {"date": "2024-08-02", "close": 49.28, "volume": 202519.0}, {"date": "2024-08-05", "close": 47.18, "volume": 193448.0}, {"date": "2024-08-06", "close": 47.58, "volume": 150331.0}, {"date": "2024-08-07", "close": 46.36, "volume": 231696.0}, {"date": "2024-08-08", "close": 46.85, "volume": 256798.0}, {"date": "2024-08-09", "close": 47.91, "volume": 145020.0}, {"date": "2024-08-12", "close": 46.74, "volume": 150703.0}, {"date": "2024-08-13", "close": 47.69, "volume": 136681.0}, {"date": "2024-08-14", "close": 46.58, "volume": 486140.0}, {"date": "2024-08-15", "close": 47.7, "volume": 454449.0}, {"date": "2024-08-16", "close": 48.23, "volume": 341537.0}, {"date": "2024-08-19", "close": 47.86, "volume": 179600.0}, {"date": "2024-08-20", "close": 47.26, "volume": 244049.0}, {"date": "2024-08-21", "close": 48.32, "volume": 209963.0}, {"date": "2024-08-22", "close": 47.93, "volume": 177979.0}, {"date": "2024-08-23", "close": 48.12, "volume": 300804.0}, {"date": "2024-08-26", "close": 48.5, "volume": 314826.0}, {"date": "2024-08-27", "close": 48.71, "volume": 175233.0}, {"date": "2024-08-28", "close": 48.28, "volume": 128286.0}, {"date": "2024-08-29", "close": 47.55, "volume": 117830.0}, {"date": "2024-08-30", "close": 47.79, "volume": 136927.0}, {"date": "2024-09-03", "close": 47.4, "volume": 198883.0}, {"date": "2024-09-04", "close": 47.08, "volume": 116974.0}, {"date": "2024-09-05", "close": 47.86, "volume": 121980.0}, {"date": "2024-09-06", "close": 47.64, "volume": 200144.0}, {"date": "2024-09-09", "close": 47.35, "volume": 276603.0}, {"date": "2024-09-10", "close": 47.93, "volume": 174579.0}, {"date": "2024-09-11", "close": 49.08, "volume": 232316.0}, {"date": "2024-09-12", "close": 51.67, "volume": 303610.0}, {"date": "2024-09-13", "close": 54.47, "volume": 418275.0}, {"date": "2024-09-16", "close": 55.11, "volume": 290688.0}, {"date": "2024-09-17", "close": 55.48, "volume": 334002.0}, {"date": "2024-09-18", "close": 57.16, "volume": 437872.0}, {"date": "2024-09-19", "close": 57.84, "volume": 307923.0}, {"date": "2024-09-20", "close": 57.0, "volume": 878015.0}, {"date": "2024-09-23", "close": 57.03, "volume": 164176.0}, {"date": "2024-09-24", "close": 55.58, "volume": 190098.0}, {"date": "2024-09-25", "close": 55.72, "volume": 216166.0}, {"date": "2024-09-26", "close": 56.19, "volume": 267979.0}, {"date": "2024-09-27", "close": 56.53, "volume": 162808.0}, {"date": "2024-09-30", "close": 57.94, "volume": 244374.0}, {"date": "2024-10-01", "close": 57.84, "volume": 331534.0}, {"date": "2024-10-02", "close": 57.87, "volume": 160964.0}, {"date": "2024-10-03", "close": 59.48, "volume": 353826.0}, {"date": "2024-10-04", "close": 59.89, "volume": 506234.0}, {"date": "2024-10-07", "close": 59.32, "volume": 414818.0}, {"date": "2024-10-08", "close": 58.93, "volume": 255184.0}, {"date": "2024-10-09", "close": 58.33, "volume": 195398.0}, {"date": "2024-10-10", "close": 56.99, "volume": 258749.0}, {"date": "2024-10-11", "close": 56.23, "volume": 168457.0}, {"date": "2024-10-14", "close": 59.64, "volume": 509785.0}, {"date": "2024-10-15", "close": 61.07, "volume": 348347.0}, {"date": "2024-10-16", "close": 62.54, "volume": 367049.0}, {"date": "2024-10-17", "close": 61.37, "volume": 256712.0}, {"date": "2024-10-18", "close": 60.59, "volume": 122630.0}, {"date": "2024-10-21", "close": 60.11, "volume": 222031.0}, {"date": "2024-10-22", "close": 57.9, "volume": 214424.0}, {"date": "2024-10-23", "close": 54.66, "volume": 240252.0}, {"date": "2024-10-24", "close": 55.64, "volume": 206381.0}, {"date": "2024-10-25", "close": 55.68, "volume": 117361.0}, {"date": "2024-10-28", "close": 56.08, "volume": 131384.0}, {"date": "2024-10-29", "close": 55.84, "volume": 162516.0}, {"date": "2024-10-30", "close": 55.61, "volume": 122964.0}, {"date": "2024-10-31", "close": 53.78, "volume": 173670.0}, {"date": "2024-11-01", "close": 54.53, "volume": 161652.0}, {"date": "2024-11-04", "close": 54.3, "volume": 144294.0}, {"date": "2024-11-05", "close": 56.0, "volume": 196466.0}, {"date": "2024-11-06", "close": 59.49, "volume": 353608.0}, {"date": "2024-11-07", "close": 59.08, "volume": 279384.0}, {"date": "2024-11-08", "close": 46.96, "volume": 796465.0}, {"date": "2024-11-11", "close": 46.81, "volume": 674010.0}, {"date": "2024-11-12", "close": 42.91, "volume": 591308.0}, {"date": "2024-11-13", "close": 41.91, "volume": 585777.0}, {"date": "2024-11-14", "close": 41.9, "volume": 432626.0}, {"date": "2024-11-15", "close": 40.81, "volume": 392557.0}, {"date": "2024-11-18", "close": 40.51, "volume": 256326.0}, {"date": "2024-11-19", "close": 40.93, "volume": 377820.0}, {"date": "2024-11-20", "close": 41.04, "volume": 190129.0}, {"date": "2024-11-21", "close": 42.11, "volume": 269627.0}, {"date": "2024-11-22", "close": 42.11, "volume": 280101.0}, {"date": "2024-11-25", "close": 42.4, "volume": 403731.0}, {"date": "2024-11-26", "close": 42.46, "volume": 309074.0}, {"date": "2024-11-27", "close": 42.86, "volume": 375982.0}, {"date": "2024-11-29", "close": 43.25, "volume": 226611.0}, {"date": "2024-12-02", "close": 44.81, "volume": 298294.0}, {"date": "2024-12-03", "close": 43.21, "volume": 228289.0}, {"date": "2024-12-04", "close": 43.42, "volume": 184833.0}, {"date": "2024-12-05", "close": 42.9, "volume": 226889.0}, {"date": "2024-12-06", "close": 41.41, "volume": 237998.0}, {"date": "2024-12-09", "close": 40.01, "volume": 207378.0}, {"date": "2024-12-10", "close": 39.47, "volume": 311106.0}, {"date": "2024-12-11", "close": 38.5, "volume": 307525.0}, {"date": "2024-12-12", "close": 37.74, "volume": 214937.0}, {"date": "2024-12-13", "close": 37.63, "volume": 214231.0}, {"date": "2024-12-16", "close": 36.795, "volume": 299411.0}, {"date": "2024-12-17", "close": 35.52, "volume": 295676.0}, {"date": "2024-12-18", "close": 35.04, "volume": 339796.0}, {"date": "2024-12-19", "close": 35.09, "volume": 296902.0}, {"date": "2024-12-20", "close": 33.7, "volume": 1050458.0}, {"date": "2024-12-23", "close": 33.47, "volume": 382550.0}, {"date": "2024-12-24", "close": 33.48, "volume": 138230.0}, {"date": "2024-12-26", "close": 33.53, "volume": 236427.0}, {"date": "2024-12-27", "close": 32.72, "volume": 235126.0}, {"date": "2024-12-30", "close": 31.98, "volume": 210918.0}, {"date": "2024-12-31", "close": 31.53, "volume": 271662.0}, {"date": "2025-01-02", "close": 32.2, "volume": 420579.0}, {"date": "2025-01-03", "close": 32.18, "volume": 259533.0}, {"date": "2025-01-06", "close": 31.44, "volume": 408460.0}, {"date": "2025-01-07", "close": 31.0, "volume": 264655.0}, {"date": "2025-01-08", "close": 31.66, "volume": 455435.0}, {"date": "2025-01-10", "close": 29.48, "volume": 364837.0}, {"date": "2025-01-13", "close": 30.28, "volume": 408338.0}, {"date": "2025-01-14", "close": 31.19, "volume": 338393.0}, {"date": "2025-01-15", "close": 31.34, "volume": 616516.0}, {"date": "2025-01-16", "close": 33.36, "volume": 339472.0}, {"date": "2025-01-17", "close": 35.17, "volume": 719476.0}, {"date": "2025-01-21", "close": 37.14, "volume": 642321.0}, {"date": "2025-01-22", "close": 38.02, "volume": 513116.0}, {"date": "2025-01-23", "close": 37.96, "volume": 425716.0}, {"date": "2025-01-24", "close": 37.1, "volume": 331222.0}, {"date": "2025-01-27", "close": 37.72, "volume": 296603.0}, {"date": "2025-01-28", "close": 37.93, "volume": 249590.0}, {"date": "2025-01-29", "close": 36.91, "volume": 292609.0}, {"date": "2025-01-30", "close": 36.82, "volume": 204096.0}, {"date": "2025-01-31", "close": 36.87, "volume": 315669.0}, {"date": "2025-02-03", "close": 36.28, "volume": 241166.0}, {"date": "2025-02-04", "close": 36.99, "volume": 223222.0}, {"date": "2025-02-05", "close": 36.53, "volume": 211668.0}, {"date": "2025-02-06", "close": 35.58, "volume": 221506.0}, {"date": "2025-02-07", "close": 35.78, "volume": 211638.0}, {"date": "2025-02-10", "close": 36.73, "volume": 258848.0}, {"date": "2025-02-11", "close": 38.04, "volume": 313316.0}, {"date": "2025-02-12", "close": 38.38, "volume": 272221.0}, {"date": "2025-02-13", "close": 39.2, "volume": 208895.0}, {"date": "2025-02-14", "close": 38.96, "volume": 236789.0}, {"date": "2025-02-18", "close": 38.9, "volume": 325429.0}, {"date": "2025-02-19", "close": 39.09, "volume": 312957.0}, {"date": "2025-02-20", "close": 37.39, "volume": 257852.0}, {"date": "2025-02-21", "close": 35.68, "volume": 291742.0}, {"date": "2025-02-24", "close": 34.59, "volume": 478627.0}, {"date": "2025-02-25", "close": 35.37, "volume": 356032.0}, {"date": "2025-02-26", "close": 35.1, "volume": 220861.0}, {"date": "2025-02-27", "close": 34.68, "volume": 235946.0}, {"date": "2025-02-28", "close": 25.38, "volume": 1007200.0}, {"date": "2025-03-03", "close": 26.48, "volume": 627541.0}, {"date": "2025-03-04", "close": 26.78, "volume": 524247.0}, {"date": "2025-03-05", "close": 27.19, "volume": 327316.0}, {"date": "2025-03-06", "close": 27.21, "volume": 242543.0}, {"date": "2025-03-07", "close": 29.38, "volume": 513813.0}, {"date": "2025-03-10", "close": 28.81, "volume": 543428.0}, {"date": "2025-03-11", "close": 28.2, "volume": 329230.0}, {"date": "2025-03-12", "close": 29.66, "volume": 392902.0}, {"date": "2025-03-13", "close": 29.195, "volume": 327636.0}, {"date": "2025-03-14", "close": 29.34, "volume": 343135.0}, {"date": "2025-03-17", "close": 30.6, "volume": 245748.0}, {"date": "2025-03-18", "close": 32.03, "volume": 393506.0}, {"date": "2025-03-19", "close": 31.51, "volume": 397142.0}, {"date": "2025-03-20", "close": 30.82, "volume": 295839.0}, {"date": "2025-03-21", "close": 30.89, "volume": 679614.0}, {"date": "2025-03-24", "close": 31.89, "volume": 267512.0}, {"date": "2025-03-25", "close": 30.79, "volume": 273139.0}, {"date": "2025-03-26", "close": 30.79, "volume": 159180.0}, {"date": "2025-03-27", "close": 31.36, "volume": 190089.0}, {"date": "2025-03-28", "close": 30.54, "volume": 272651.0}, {"date": "2025-03-31", "close": 31.01, "volume": 335567.0}, {"date": "2025-04-01", "close": 29.86, "volume": 348555.0}, {"date": "2025-04-02", "close": 30.02, "volume": 285757.0}, {"date": "2025-04-03", "close": 30.34, "volume": 296169.0}, {"date": "2025-04-04", "close": 30.07, "volume": 288946.0}, {"date": "2025-04-07", "close": 29.29, "volume": 448249.0}, {"date": "2025-04-08", "close": 31.09, "volume": 551690.0}, {"date": "2025-04-09", "close": 31.93, "volume": 462410.0}, {"date": "2025-04-10", "close": 32.22, "volume": 293810.0}, {"date": "2025-04-11", "close": 33.1, "volume": 176494.0}, {"date": "2025-04-14", "close": 34.05, "volume": 257124.0}, {"date": "2025-04-15", "close": 33.76, "volume": 267747.0}, {"date": "2025-04-16", "close": 32.7, "volume": 242855.0}, {"date": "2025-04-17", "close": 31.38, "volume": 344183.0}, {"date": "2025-04-21", "close": 29.56, "volume": 293101.0}, {"date": "2025-04-22", "close": 30.39, "volume": 279640.0}, {"date": "2025-04-23", "close": 30.9, "volume": 304376.0}, {"date": "2025-04-24", "close": 31.4, "volume": 215072.0}, {"date": "2025-04-25", "close": 30.6, "volume": 206961.0}, {"date": "2025-04-28", "close": 30.74, "volume": 190408.0}, {"date": "2025-04-29", "close": 31.15, "volume": 206817.0}, {"date": "2025-04-30", "close": 31.17, "volume": 209664.0}, {"date": "2025-05-01", "close": 31.44, "volume": 207331.0}, {"date": "2025-05-02", "close": 32.49, "volume": 176683.0}, {"date": "2025-05-05", "close": 32.39, "volume": 165804.0}, {"date": "2025-05-06", "close": 32.04, "volume": 182108.0}, {"date": "2025-05-07", "close": 32.14, "volume": 296391.0}, {"date": "2025-05-08", "close": 33.435, "volume": 281948.0}, {"date": "2025-05-09", "close": 29.71, "volume": 387489.0}, {"date": "2025-05-12", "close": 28.54, "volume": 444725.0}, {"date": "2025-05-13", "close": 26.7, "volume": 537176.0}, {"date": "2025-05-14", "close": 26.5, "volume": 624371.0}, {"date": "2025-05-15", "close": 27.06, "volume": 339277.0}, {"date": "2025-05-16", "close": 27.18, "volume": 273426.0}, {"date": "2025-05-19", "close": 26.85, "volume": 241177.0}, {"date": "2025-05-20", "close": 27.08, "volume": 207195.0}, {"date": "2025-05-21", "close": 25.19, "volume": 301277.0}, {"date": "2025-05-22", "close": 24.47, "volume": 415205.0}, {"date": "2025-05-23", "close": 24.29, "volume": 254479.0}, {"date": "2025-05-27", "close": 24.97, "volume": 279883.0}, {"date": "2025-05-28", "close": 24.61, "volume": 208049.0}, {"date": "2025-05-29", "close": 24.38, "volume": 167714.0}, {"date": "2025-05-30", "close": 24.79, "volume": 213219.0}, {"date": "2025-06-02", "close": 24.5, "volume": 195000.0}, {"date": "2025-06-03", "close": 25.19, "volume": 196061.0}, {"date": "2025-06-04", "close": 25.06, "volume": 164381.0}, {"date": "2025-06-05", "close": 24.8, "volume": 156112.0}, {"date": "2025-06-06", "close": 25.26, "volume": 138938.0}, {"date": "2025-06-09", "close": 25.28, "volume": 191371.0}, {"date": "2025-06-10", "close": 26.53, "volume": 206666.0}, {"date": "2025-06-11", "close": 26.36, "volume": 326284.0}, {"date": "2025-06-12", "close": 26.35, "volume": 213050.0}, {"date": "2025-06-13", "close": 25.75, "volume": 212743.0}, {"date": "2025-06-16", "close": 24.94, "volume": 275335.0}, {"date": "2025-06-17", "close": 24.66, "volume": 219661.0}, {"date": "2025-06-18", "close": 24.26, "volume": 190641.0}, {"date": "2025-06-20", "close": 24.0, "volume": 670810.0}, {"date": "2025-06-23", "close": 25.07, "volume": 298612.0}, {"date": "2025-06-24", "close": 26.7, "volume": 335235.0}, {"date": "2025-06-25", "close": 25.04, "volume": 273032.0}, {"date": "2025-06-26", "close": 24.72, "volume": 223657.0}, {"date": "2025-06-27", "close": 24.73, "volume": 481295.0}, {"date": "2025-06-30", "close": 24.88, "volume": 301583.0}, {"date": "2025-07-01", "close": 25.06, "volume": 221184.0}, {"date": "2025-07-02", "close": 24.65, "volume": 231586.0}, {"date": "2025-07-03", "close": 25.28, "volume": 159835.0}, {"date": "2025-07-07", "close": 24.15, "volume": 268277.0}, {"date": "2025-07-08", "close": 24.47, "volume": 222062.0}, {"date": "2025-07-09", "close": 24.82, "volume": 205754.0}, {"date": "2025-07-10", "close": 25.61, "volume": 278167.0}, {"date": "2025-07-11", "close": 24.9, "volume": 310514.0}, {"date": "2025-07-14", "close": 25.12, "volume": 304041.0}, {"date": "2025-07-15", "close": 24.49, "volume": 367050.0}, {"date": "2025-07-16", "close": 25.28, "volume": 293610.0}, {"date": "2025-07-17", "close": 24.69, "volume": 318957.0}, {"date": "2025-07-18", "close": 22.65, "volume": 449057.0}, {"date": "2025-07-21", "close": 23.04, "volume": 278613.0}, {"date": "2025-07-22", "close": 22.96, "volume": 262456.0}, {"date": "2025-07-23", "close": 23.44, "volume": 278250.0}, {"date": "2025-07-24", "close": 22.495, "volume": 326391.0}, {"date": "2025-07-25", "close": 23.27, "volume": 296000.0}, {"date": "2025-07-28", "close": 23.65, "volume": 334582.0}, {"date": "2025-07-29", "close": 23.43, "volume": 407387.0}, {"date": "2025-07-30", "close": 24.08, "volume": 465448.0}, {"date": "2025-07-31", "close": 23.86, "volume": 354522.0}, {"date": "2025-08-01", "close": 21.57, "volume": 638056.0}, {"date": "2025-08-04", "close": 21.88, "volume": 435659.0}, {"date": "2025-08-05", "close": 22.32, "volume": 436849.0}, {"date": "2025-08-06", "close": 21.81, "volume": 343889.0}, {"date": "2025-08-07", "close": 21.46, "volume": 457677.0}, {"date": "2025-08-08", "close": 28.08, "volume": 1809087.0}, {"date": "2025-08-11", "close": 28.69, "volume": 933417.0}, {"date": "2025-08-12", "close": 29.1, "volume": 503632.0}, {"date": "2025-08-13", "close": 29.63, "volume": 539820.0}, {"date": "2025-08-14", "close": 29.54, "volume": 471021.0}, {"date": "2025-08-15", "close": 29.33, "volume": 467586.0}, {"date": "2025-08-18", "close": 29.94, "volume": 366542.0}, {"date": "2025-08-19", "close": 29.71, "volume": 213960.0}, {"date": "2025-08-20", "close": 29.11, "volume": 215941.0}, {"date": "2025-08-21", "close": 29.97, "volume": 528983.0}, {"date": "2025-08-22", "close": 30.68, "volume": 347033.0}, {"date": "2025-08-25", "close": 29.93, "volume": 357774.0}, {"date": "2025-08-26", "close": 30.29, "volume": 261570.0}, {"date": "2025-08-27", "close": 31.21, "volume": 296870.0}, {"date": "2025-08-28", "close": 31.33, "volume": 394923.0}, {"date": "2025-08-29", "close": 31.96, "volume": 358021.0}, {"date": "2025-09-02", "close": 31.88, "volume": 327159.0}, {"date": "2025-09-03", "close": 30.7, "volume": 406263.0}, {"date": "2025-09-04", "close": 30.82, "volume": 257748.0}, {"date": "2025-09-05", "close": 29.7, "volume": 359392.0}, {"date": "2025-09-08", "close": 29.51, "volume": 430254.0}, {"date": "2025-09-09", "close": 30.26, "volume": 460142.0}, {"date": "2025-09-10", "close": 29.09, "volume": 357145.0}, {"date": "2025-09-11", "close": 30.38, "volume": 377358.0}, {"date": "2025-09-12", "close": 29.83, "volume": 214877.0}, {"date": "2025-09-15", "close": 29.19, "volume": 248712.0}, {"date": "2025-09-16", "close": 29.71, "volume": 342436.0}, {"date": "2025-09-17", "close": 29.08, "volume": 257467.0}, {"date": "2025-09-18", "close": 29.79, "volume": 282983.0}, {"date": "2025-09-19", "close": 27.77, "volume": 863958.0}, {"date": "2025-09-22", "close": 27.08, "volume": 486185.0}, {"date": "2025-09-23", "close": 27.64, "volume": 254406.0}, {"date": "2025-09-24", "close": 28.08, "volume": 337009.0}, {"date": "2025-09-25", "close": 27.88, "volume": 287244.0}, {"date": "2025-09-26", "close": 29.68, "volume": 410040.0}, {"date": "2025-09-29", "close": 28.98, "volume": 462674.0}, {"date": "2025-09-30", "close": 28.35, "volume": 276294.0}, {"date": "2025-10-01", "close": 28.16, "volume": 242552.0}, {"date": "2025-10-02", "close": 27.77, "volume": 205700.0}, {"date": "2025-10-03", "close": 28.75, "volume": 284248.0}, {"date": "2025-10-06", "close": 28.87, "volume": 235933.0}, {"date": "2025-10-07", "close": 30.33, "volume": 420865.0}, {"date": "2025-10-08", "close": 30.73, "volume": 287891.0}, {"date": "2025-10-09", "close": 30.42, "volume": 234782.0}, {"date": "2025-10-10", "close": 29.11, "volume": 238991.0}, {"date": "2025-10-13", "close": 29.32, "volume": 186687.0}, {"date": "2025-10-14", "close": 29.65, "volume": 209755.0}, {"date": "2025-10-15", "close": 30.48, "volume": 349744.0}, {"date": "2025-10-16", "close": 31.79, "volume": 404354.0}, {"date": "2025-10-17", "close": 32.01, "volume": 425309.0}, {"date": "2025-10-20", "close": 32.99, "volume": 319172.0}, {"date": "2025-10-21", "close": 33.17, "volume": 265004.0}, {"date": "2025-10-22", "close": 33.1, "volume": 327202.0}, {"date": "2025-10-23", "close": 33.16, "volume": 257743.0}, {"date": "2025-10-24", "close": 33.3, "volume": 219414.0}, {"date": "2025-10-27", "close": 33.05, "volume": 235992.0}, {"date": "2025-10-28", "close": 33.89, "volume": 558341.0}, {"date": "2025-10-29", "close": 33.25, "volume": 356938.0}, {"date": "2025-10-30", "close": 31.81, "volume": 375379.0}, {"date": "2025-10-31", "close": 31.21, "volume": 308658.0}, {"date": "2025-11-03", "close": 32.99, "volume": 642965.0}, {"date": "2025-11-04", "close": 33.1, "volume": 707810.0}, {"date": "2025-11-05", "close": 33.24, "volume": 320602.0}, {"date": "2025-11-06", "close": 33.36, "volume": 751760.0}, {"date": "2025-11-07", "close": 25.535, "volume": 1204101.0}, {"date": "2025-11-10", "close": 22.43, "volume": 1054685.0}, {"date": "2025-11-11", "close": 23.8, "volume": 712499.0}, {"date": "2025-11-12", "close": 23.56, "volume": 832978.0}, {"date": "2025-11-13", "close": 21.91, "volume": 697111.0}, {"date": "2025-11-14", "close": 21.53, "volume": 532617.0}, {"date": "2025-11-17", "close": 21.03, "volume": 397191.0}, {"date": "2025-11-18", "close": 21.38, "volume": 642056.0}, {"date": "2025-11-19", "close": 22.03, "volume": 751374.0}, {"date": "2025-11-20", "close": 20.34, "volume": 592320.0}, {"date": "2025-11-21", "close": 22.5, "volume": 817532.0}, {"date": "2025-11-24", "close": 22.6, "volume": 662065.0}, {"date": "2025-11-25", "close": 23.22, "volume": 419068.0}, {"date": "2025-11-26", "close": 23.05, "volume": 404245.0}, {"date": "2025-11-28", "close": 23.04, "volume": 204409.0}, {"date": "2025-12-01", "close": 23.18, "volume": 441856.0}, {"date": "2025-12-02", "close": 22.82, "volume": 526124.0}, {"date": "2025-12-03", "close": 23.02, "volume": 368222.0}, {"date": "2025-12-04", "close": 22.79, "volume": 259430.0}, {"date": "2025-12-05", "close": 22.07, "volume": 448362.0}, {"date": "2025-12-08", "close": 22.0, "volume": 362346.0}, {"date": "2025-12-09", "close": 21.35, "volume": 388366.0}, {"date": "2025-12-10", "close": 21.16, "volume": 535262.0}, {"date": "2025-12-11", "close": 22.46, "volume": 601001.0}, {"date": "2025-12-12", "close": 23.47, "volume": 850111.0}, {"date": "2025-12-15", "close": 22.3, "volume": 709143.0}, {"date": "2025-12-16", "close": 22.31, "volume": 551153.0}, {"date": "2025-12-17", "close": 22.64, "volume": 563761.0}, {"date": "2025-12-18", "close": 23.21, "volume": 633162.0}, {"date": "2025-12-19", "close": 23.87, "volume": 1780509.0}, {"date": "2025-12-22", "close": 24.01, "volume": 463732.0}, {"date": "2025-12-23", "close": 24.44, "volume": 355339.0}, {"date": "2025-12-24", "close": 25.12, "volume": 251321.0}, {"date": "2025-12-26", "close": 25.41, "volume": 281686.0}, {"date": "2025-12-29", "close": 25.18, "volume": 302022.0}, {"date": "2025-12-30", "close": 24.97, "volume": 415394.0}, {"date": "2025-12-31", "close": 24.81, "volume": 405609.0}, {"date": "2026-01-02", "close": 25.22, "volume": 602937.0}, {"date": "2026-01-05", "close": 27.4, "volume": 578348.0}, {"date": "2026-01-06", "close": 27.99, "volume": 646869.0}, {"date": "2026-01-07", "close": 28.18, "volume": 711309.0}, {"date": "2026-01-08", "close": 28.22, "volume": 379650.0}, {"date": "2026-01-09", "close": 28.43, "volume": 283091.0}, {"date": "2026-01-12", "close": 29.21, "volume": 404400.0}, {"date": "2026-01-13", "close": 27.12, "volume": 655730.0}, {"date": "2026-01-14", "close": 25.68, "volume": 382896.0}, {"date": "2026-01-15", "close": 27.38, "volume": 251637.0}, {"date": "2026-01-16", "close": 26.95, "volume": 454294.0}, {"date": "2026-01-20", "close": 26.21, "volume": 371376.0}, {"date": "2026-01-21", "close": 26.68, "volume": 291244.0}, {"date": "2026-01-22", "close": 27.6, "volume": 521347.0}, {"date": "2026-01-23", "close": 27.16, "volume": 318281.0}, {"date": "2026-01-26", "close": 27.22, "volume": 342181.0}, {"date": "2026-01-27", "close": 21.48, "volume": 1839685.0}, {"date": "2026-01-28", "close": 22.0, "volume": 823865.0}, {"date": "2026-01-29", "close": 22.41, "volume": 500225.0}, {"date": "2026-01-30", "close": 22.74, "volume": 773893.0}, {"date": "2026-02-02", "close": 22.32, "volume": 620294.0}, {"date": "2026-02-03", "close": 21.28, "volume": 524905.0}, {"date": "2026-02-04", "close": 22.03, "volume": 599785.0}, {"date": "2026-02-05", "close": 21.71, "volume": 425803.0}, {"date": "2026-02-06", "close": 21.1, "volume": 954280.0}, {"date": "2026-02-09", "close": 18.59, "volume": 779114.0}, {"date": "2026-02-10", "close": 19.27, "volume": 721271.0}, {"date": "2026-02-11", "close": 19.03, "volume": 633764.0}, {"date": "2026-02-12", "close": 18.16, "volume": 541816.0}, {"date": "2026-02-13", "close": 18.78, "volume": 314660.0}, {"date": "2026-02-17", "close": 19.22, "volume": 294968.0}, {"date": "2026-02-18", "close": 19.45, "volume": 543714.0}, {"date": "2026-02-19", "close": 19.77, "volume": 298482.0}, {"date": "2026-02-20", "close": 19.86, "volume": 280031.0}, {"date": "2026-02-23", "close": 19.82, "volume": 577206.0}, {"date": "2026-02-24", "close": 19.22, "volume": 330376.0}, {"date": "2026-02-25", "close": 19.95, "volume": 377643.0}, {"date": "2026-02-26", "close": 20.91, "volume": 328270.0}, {"date": "2026-02-27", "close": 20.33, "volume": 566601.0}, {"date": "2026-03-02", "close": 26.32, "volume": 2436383.0}, {"date": "2026-03-03", "close": 24.51, "volume": 856347.0}, {"date": "2026-03-04", "close": 25.59, "volume": 721019.0}, {"date": "2026-03-05", "close": 25.07, "volume": 410370.0}, {"date": "2026-03-06", "close": 24.91, "volume": 413045.0}, {"date": "2026-03-09", "close": 24.72, "volume": 493145.0}, {"date": "2026-03-10", "close": 23.44, "volume": 417564.0}, {"date": "2026-03-11", "close": 24.19, "volume": 448406.0}, {"date": "2026-03-12", "close": 23.25, "volume": 533468.0}, {"date": "2026-03-13", "close": 24.26, "volume": 499932.0}, {"date": "2026-03-16", "close": 24.6, "volume": 328926.0}, {"date": "2026-03-17", "close": 24.8, "volume": 386401.0}, {"date": "2026-03-18", "close": 24.49, "volume": 349815.0}, {"date": "2026-03-19", "close": 24.18, "volume": 287594.0}, {"date": "2026-03-20", "close": 24.23, "volume": 920461.0}, {"date": "2026-03-23", "close": 23.81, "volume": 436528.0}, {"date": "2026-03-24", "close": 24.02, "volume": 335150.0}, {"date": "2026-03-25", "close": 24.48, "volume": 267521.0}, {"date": "2026-03-26", "close": 24.27, "volume": 417649.0}, {"date": "2026-03-27", "close": 24.19, "volume": 333354.0}, {"date": "2026-03-30", "close": 24.34, "volume": 382320.0}, {"date": "2026-03-31", "close": 24.52, "volume": 402915.0}, {"date": "2026-04-01", "close": 24.51, "volume": 285477.0}, {"date": "2026-04-02", "close": 25.05, "volume": 302665.0}, {"date": "2026-04-06", "close": 26.0, "volume": 454053.0}, {"date": "2026-04-07", "close": 27.75, "volume": 642468.0}, {"date": "2026-04-08", "close": 27.41, "volume": 477457.0}, {"date": "2026-04-09", "close": 28.23, "volume": 300599.0}, {"date": "2026-04-10", "close": 27.63, "volume": 275282.0}, {"date": "2026-04-13", "close": 28.88, "volume": 391497.0}, {"date": "2026-04-14", "close": 29.07, "volume": 343418.0}, {"date": "2026-04-15", "close": 29.23, "volume": 291839.0}, {"date": "2026-04-16", "close": 30.6, "volume": 582365.0}, {"date": "2026-04-17", "close": 31.5, "volume": 840613.0}, {"date": "2026-04-20", "close": 31.45, "volume": 579018.0}, {"date": "2026-04-21", "close": 32.55, "volume": 678765.0}, {"date": "2026-04-22", "close": 33.7, "volume": 419058.0}, {"date": "2026-04-23", "close": 32.93, "volume": 428578.0}, {"date": "2026-04-24", "close": 33.72, "volume": 444710.0}, {"date": "2026-04-27", "close": 34.01, "volume": 354273.0}, {"date": "2026-04-28", "close": 34.89, "volume": 601462.0}, {"date": "2026-04-29", "close": 35.015, "volume": 434396.0}, {"date": "2026-04-30", "close": 34.14, "volume": 330125.0}, {"date": "2026-05-01", "close": 34.89, "volume": 543148.0}, {"date": "2026-05-04", "close": 34.98, "volume": 457876.0}, {"date": "2026-05-05", "close": 35.19, "volume": 519193.0}, {"date": "2026-05-06", "close": 35.25, "volume": 359317.0}, {"date": "2026-05-07", "close": 36.08, "volume": 614331.0}, {"date": "2026-05-08", "close": 39.3, "volume": 929947.0}, {"date": "2026-05-11", "close": 37.97, "volume": 561085.0}, {"date": "2026-05-12", "close": 39.01, "volume": 601457.0}, {"date": "2026-05-13", "close": 39.76, "volume": 606777.0}, {"date": "2026-05-14", "close": 39.16, "volume": 367152.0}, {"date": "2026-05-15", "close": 38.26, "volume": 373873.0}, {"date": "2026-05-18", "close": 38.98, "volume": 491742.0}, {"date": "2026-05-19", "close": 39.3, "volume": 314054.0}, {"date": "2026-05-20", "close": 38.76, "volume": 327245.0}, {"date": "2026-05-21", "close": 37.38, "volume": 427231.0}, {"date": "2026-05-22", "close": 37.85, "volume": 375998.0}, {"date": "2026-05-26", "close": 38.54, "volume": 554696.0}, {"date": "2026-05-27", "close": 38.52, "volume": 347123.0}, {"date": "2026-05-28", "close": 38.33, "volume": 320617.0}, {"date": "2026-05-29", "close": 37.62, "volume": 388204.0}, {"date": "2026-06-01", "close": 37.76, "volume": 413828.0}, {"date": "2026-06-02", "close": 36.91, "volume": 408827.0}, {"date": "2026-06-03", "close": 36.7, "volume": 338327.0}, {"date": "2026-06-04", "close": 37.85, "volume": 547785.0}, {"date": "2026-06-05", "close": 37.99, "volume": 632845.0}, {"date": "2026-06-08", "close": 38.39, "volume": 434455.0}, {"date": "2026-06-09", "close": 38.29, "volume": 474940.0}, {"date": "2026-06-10", "close": 38.73, "volume": 903711.0}, {"date": "2026-06-11", "close": 39.85, "volume": 745640.0}, {"date": "2026-06-12", "close": 38.62, "volume": 520004.0}, {"date": "2026-06-15", "close": 38.38, "volume": 452293.0}, {"date": "2026-06-16", "close": 38.38, "volume": 448402.0}, {"date": "2026-06-17", "close": 38.16, "volume": 429408.0}, {"date": "2026-06-18", "close": 39.17, "volume": 936294.0}, {"date": "2026-06-22", "close": 39.59, "volume": 635731.0}, {"date": "2026-06-23", "close": 41.2, "volume": 737069.0}, {"date": "2026-06-24", "close": 42.27, "volume": 951982.0}, {"date": "2026-06-25", "close": 43.5, "volume": 684124.0}, {"date": "2026-06-26", "close": 44.51, "volume": 1964618.0}, {"date": "2026-06-29", "close": 45.03, "volume": 714677.0}, {"date": "2026-06-30", "close": 46.41, "volume": 1274150.0}, {"date": "2026-07-01", "close": 49.81, "volume": 1701050.0}, {"date": "2026-07-02", "close": 49.17, "volume": 1051937.0}, {"date": "2026-07-06", "close": 46.91, "volume": 636581.0}, {"date": "2026-07-07", "close": 47.04, "volume": 538128.0}, {"date": "2026-07-08", "close": 46.28, "volume": 470872.0}, {"date": "2026-07-09", "close": 46.81, "volume": 609510.0}, {"date": "2026-07-10", "close": 46.875, "volume": 350180.0}, {"date": "2026-07-13", "close": 47.64, "volume": 354638.0}, {"date": "2026-07-14", "close": 49.0, "volume": 652636.0}, {"date": "2026-07-15", "close": 47.04, "volume": 571465.0}, {"date": "2026-07-16", "close": 45.1, "volume": 520266.0}, {"date": "2026-07-17", "close": 44.94, "volume": 709535.0}, {"date": "2026-07-20", "close": 44.55, "volume": 578911.0}, {"date": "2026-07-21", "close": 45.46, "volume": 443080.0}, {"date": "2026-07-22", "close": 41.94, "volume": 574939.0}, {"date": "2026-07-23", "close": 40.99, "volume": 872193.0}, {"date": "2026-07-24", "close": 40.31, "volume": 441671.0}, {"date": "2026-07-27", "close": 38.19, "volume": 598737.0}, {"date": "2026-07-28", "close": 37.97, "volume": 647029.0}, {"date": "2026-07-29", "close": 36.51, "volume": 500726.0}, {"date": "2026-07-30", "close": 36.68, "volume": 441848.0}, {"date": "2026-07-31", "close": 35.56, "volume": 632311.0}, {"date": "2026-08-03", "close": 35.91, "volume": 526897.0}, {"date": "2026-08-04", "close": 35.67, "volume": 400242.0}, {"date": "2026-08-05", "close": 35.83, "volume": 512519.0}, {"date": "2026-08-06", "close": 34.13, "volume": 665233.0}, {"date": "2026-08-07", "close": 35.76, "volume": 909932.0}, {"date": "2026-08-10", "close": 37.47, "volume": 621172.0}, {"date": "2026-08-11", "close": 34.48, "volume": 584454.0}, {"date": "2026-08-12", "close": 35.79, "volume": 645607.0}, {"date": "2026-08-13", "close": 37.79, "volume": 352412.0}, {"date": "2026-08-14", "close": 40.81, "volume": 539500.0}, {"date": "2026-08-17", "close": 39.75, "volume": 493376.0}, {"date": "2026-08-18", "close": 39.16, "volume": 357970.0}, {"date": "2026-08-19", "close": 39.4, "volume": 384495.0}, {"date": "2026-08-20", "close": 38.74, "volume": 214310.0}, {"date": "2026-08-21", "close": 39.35, "volume": 395139.0}, {"date": "2026-08-24", "close": 38.11, "volume": 371373.0}, {"date": "2026-08-25", "close": 37.61, "volume": 362721.0}, {"date": "2026-08-26", "close": 38.61, "volume": 281139.0}, {"date": "2026-08-27", "close": 38.41, "volume": 281235.0}, {"date": "2026-08-28", "close": 37.96, "volume": 368696.0}, {"date": "2026-08-31", "close": 38.11, "volume": 235225.0}, {"date": "2026-09-01", "close": 38.6, "volume": 301328.0}, {"date": "2026-09-02", "close": 38.57, "volume": 305490.0}, {"date": "2026-09-03", "close": 37.83, "volume": 380284.0}, {"date": "2026-09-04", "close": 38.47, "volume": 241953.0}, {"date": "2026-09-08", "close": 38.1, "volume": 304978.0}, {"date": "2026-09-09", "close": 38.06, "volume": 197069.0}, {"date": "2026-09-10", "close": 38.03, "volume": 264194.0}, {"date": "2026-09-11", "close": 37.98, "volume": 191720.0}, {"date": "2026-09-14", "close": 39.6, "volume": 321270.0}, {"date": "2026-09-15", "close": 38.35, "volume": 314331.0}, {"date": "2026-09-16", "close": 37.7, "volume": 263463.0}, {"date": "2026-09-17", "close": 34.3, "volume": 1051931.0}, {"date": "2026-09-18", "close": 34.36, "volume": 1438089.0}], "refreshing": true}