{"ticker": "CALX", "overview": {"cik": "1406666", "ticker": "CALX", "name": "CALIX, INC", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003182", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001483757-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001957799-26-000132", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-21", "title": "Employee share plan", "accession": "0001406666-26-000036", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001406666-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001406666-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001483757-26-000017", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001406666-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001198471-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001269088-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001942773-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001587270-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001622622-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001237508-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001483757-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001586648-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000142", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001406666-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001483757-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001957799-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0001406666-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001406666-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001406666-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001483757-26-000011", "price_sensitive": false}]}, "description": "CALIX, INC trades as CALX on the NYSE and is registered in the United States, classified under Communications Services, NEC (SIC 4899). Privy Trades holds 14 insider filings for the company, in July 2026. Across those, 1 insider disclosed 1 sale totalling $2.71M. The most recent filing on record is dated 30 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2714805.0, "net": -2714805.0, "insiders": 1, "first_date": "2026-07-27", "last_date": "2026-07-27"}, "metrics": {"ticker": "CALX", "has_prices": true, "as_of": "2026-08-07", "last": 37.98, "prev_close": 37.48, "change": 0.5, "change_pct": 0.013340448239060833, "session_volume": 606904.0, "vwap_5": 38.16212140023646, "vwap_20": 37.43044258912623, "vwap_60": 37.83234395794264, "vwap_250": 48.67915305211792, "high_52w": 67.24, "low_52w": 35.18, "avg_volume_20": 1453036.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001483757-26-000019", "src": "INSIDERS", "ticker": "CALX", "cik": "1406666", "company": "CALIX, INC", "company_raw": "CALIX, INC", "who": "Carl Russo", "who_key": "Russo Carl", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2714805.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director sells $2.7M of (CALX)", "source_url": "https://www.sec.gov/Archives/edgar/data/1406666/000148375726000019/0001483757-26-000019-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "13DG-0002012383-26-003182", "src": "13DG", "ticker": "CALX", "cik": "1406666", "company": "CALIX, INC", "company_raw": "CALIX, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 16.2% passive stake in CALX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003182-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100121-26-000217", "src": "13DG", "ticker": "CALX", "cik": "1406666", "company": "CALIX, INC", "company_raw": "CALIX, INC", "who": "Calix, Inc", "who_key": "CALIX, 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": "Communications Services, NEC", "country": "United States", "headline": "CALIX, INC crosses 5% of CALX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1406666/0002100121-26-000217-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0001109448-26-000142", "src": "13DG", "ticker": "CALX", "cik": "1406666", "company": "CALIX, INC", "company_raw": "CALIX, INC", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Communications Services, NEC", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 5% passive stake in CALX", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000142-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311925}, {"id": "SENATE-aad16d9a4250452f8dd83a85be9e8739-5", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc Common Stock Option Type: Put Strike price: $55.00 Expires: 11/18/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651925}, {"id": "SENATE-aad16d9a4250452f8dd83a85be9e8739-6", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc Common Stock Option Type: Put Strike price: $55.00 Expires: 11/18/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651925}, {"id": "SENATE-aad16d9a4250452f8dd83a85be9e8739-7", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc Common Stock Option Type: Put Strike price: $55.00 Expires: 11/18/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651925}, {"id": "SENATE-d9700aeeb8d64eb3bf67676134edae39-0", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc Common Stock Option Type: Put Strike price: $40.00 Expires: 11/18/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d9700aee-b8d6-4eb3-bf67-676134edae39/", "trade_date": "2021-08-30", "timestamp": "2021-08-30", "mins": 2722485}, {"id": "SENATE-d9700aeeb8d64eb3bf67676134edae39-3", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc Common Stock Option Type: Put Strike price: $40.00 Expires: 10/15/2021", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d9700aee-b8d6-4eb3-bf67-676134edae39/", "trade_date": "2021-08-27", "timestamp": "2021-08-27", "mins": 2726805}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-95", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc. Option Type: Put Strike price: $40.00 Expires: 01/21/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902485}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-96", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc. Option Type: Put Strike price: $40.00 Expires: 01/21/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902485}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-97", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc. Option Type: Put Strike price: $40.00 Expires: 01/21/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902485}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-113", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc. Option Type: Put Strike price: $40.00 Expires: 01/21/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-04-08", "timestamp": "2021-04-08", "mins": 2929845}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-114", "src": "CONGRESS", "ticker": "CALX", "cik": "", "company": "CALIX, INC", "company_raw": "Calix, Inc. Option Type: Put Strike price: $40.00 Expires: 10/15/2021", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CALX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-04-07", "timestamp": "2021-04-07", "mins": 2931285}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003182", "src": "13DG", "ticker": "CALX", "cik": "1406666", "company": "CALIX, INC", "company_raw": "CALIX, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 16.2% passive stake in CALX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003182-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001109448-26-000142", "src": "13DG", "ticker": "CALX", "cik": "1406666", "company": "CALIX, INC", "company_raw": "CALIX, INC", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Communications Services, NEC", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 5% passive stake in CALX", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000142-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311925}, {"id": "13DG-0002100121-26-000217", "src": "13DG", "ticker": "CALX", "cik": "1406666", "company": "CALIX, INC", "company_raw": "CALIX, INC", "who": "Calix, Inc", "who_key": "CALIX, 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": "Communications Services, NEC", "country": "United States", "headline": "CALIX, INC crosses 5% of CALX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1406666/0002100121-26-000217-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Calix, Inc Common Stock", "new_value": "CALIX, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001406666", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001406666", "applied": 1, "detected_at": "2026-09-10T23:38:11.556906"}]}, "key_people": [{"who": "Carl Russo", "who_key": "Russo Carl", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2714805.0, "net": -2714805.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2714805.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1406666/000148375726000019/0001483757-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 2714805.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1406666/000148375726000019/0001483757-26-000019-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 8008.0, "net": -6006.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-08-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d9700aee-b8d6-4eb3-bf67-676134edae39/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d9700aee-b8d6-4eb3-bf67-676134edae39/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003182", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001483757-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001957799-26-000132", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-21", "title": "Employee share plan", "accession": "0001406666-26-000036", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001406666-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001406666-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001483757-26-000017", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001406666-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001198471-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001269088-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001942773-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001587270-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001622622-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001237508-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001483757-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001586648-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000142", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001406666-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001483757-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001957799-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0001406666-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001406666-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001406666-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001483757-26-000011", "price_sensitive": false}], "performance": {"ticker": "CALX", "has_prices": true, "summary": {"n": 2, "avg": -0.27649850106795115, "win_rate": 0.0, "best": -0.21088718055266997, "worst": -0.34210982158323233, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-10-18", "score": 0.0, "ref_price": 57.73, "return": -0.34210982158323233}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-08-27", "score": 0.0, "ref_price": 48.13, "return": -0.21088718055266997}]}, "price_series": [{"date": "2016-08-08", "close": 7.89, "volume": 111211.0}, {"date": "2016-08-09", "close": 7.92, "volume": 64482.0}, {"date": "2016-08-10", "close": 7.75, "volume": 121024.0}, {"date": "2016-08-11", "close": 7.73, "volume": 114243.0}, {"date": "2016-08-12", "close": 7.81, "volume": 54386.0}, {"date": "2016-08-15", "close": 7.9, "volume": 87750.0}, {"date": "2016-08-16", "close": 7.83, "volume": 79486.0}, {"date": "2016-08-17", "close": 7.68, "volume": 118359.0}, {"date": "2016-08-18", "close": 7.73, "volume": 87129.0}, {"date": "2016-08-19", "close": 7.7, "volume": 109982.0}, {"date": "2016-08-22", "close": 7.78, "volume": 135100.0}, {"date": "2016-08-23", "close": 7.64, "volume": 165028.0}, {"date": "2016-08-24", "close": 7.51, "volume": 217724.0}, {"date": "2016-08-25", "close": 7.72, "volume": 82750.0}, {"date": "2016-08-26", "close": 7.45, "volume": 148889.0}, {"date": "2016-08-29", "close": 7.54, "volume": 97092.0}, {"date": "2016-08-30", "close": 7.51, "volume": 93949.0}, {"date": "2016-08-31", "close": 7.44, "volume": 129668.0}, {"date": "2016-09-01", "close": 7.5, "volume": 105981.0}, {"date": "2016-09-02", "close": 7.53, "volume": 92555.0}, {"date": "2016-09-06", "close": 7.65, "volume": 146309.0}, {"date": "2016-09-07", "close": 7.65, "volume": 83194.0}, {"date": "2016-09-08", "close": 7.5, "volume": 67508.0}, {"date": "2016-09-09", "close": 7.2, "volume": 133929.0}, {"date": "2016-09-12", "close": 7.26, "volume": 84529.0}, {"date": "2016-09-13", "close": 7.04, "volume": 101216.0}, {"date": "2016-09-14", "close": 7.02, "volume": 78270.0}, {"date": "2016-09-15", "close": 7.09, "volume": 100600.0}, {"date": "2016-09-16", "close": 6.98, "volume": 443398.0}, {"date": "2016-09-19", "close": 6.9, "volume": 168910.0}, {"date": "2016-09-20", "close": 6.95, "volume": 108993.0}, {"date": "2016-09-21", "close": 6.88, "volume": 130989.0}, {"date": "2016-09-22", "close": 6.89, "volume": 163625.0}, {"date": "2016-09-23", "close": 6.96, "volume": 455296.0}, {"date": "2016-09-26", "close": 7.25, "volume": 136645.0}, {"date": "2016-09-27", "close": 7.31, "volume": 324536.0}, {"date": "2016-09-28", "close": 7.56, "volume": 104727.0}, {"date": "2016-09-29", "close": 7.39, "volume": 90536.0}, {"date": "2016-09-30", "close": 7.35, "volume": 167905.0}, {"date": "2016-10-03", "close": 7.29, "volume": 70310.0}, {"date": "2016-10-04", "close": 7.21, "volume": 89330.0}, {"date": "2016-10-05", "close": 7.32, "volume": 61028.0}, {"date": "2016-10-06", "close": 7.06, "volume": 93966.0}, {"date": "2016-10-07", "close": 7.09, "volume": 116807.0}, {"date": "2016-10-10", "close": 7.21, "volume": 63712.0}, {"date": "2016-10-11", "close": 6.96, "volume": 114023.0}, {"date": "2016-10-12", "close": 6.93, "volume": 120914.0}, {"date": "2016-10-13", "close": 6.82, "volume": 113306.0}, {"date": "2016-10-14", "close": 6.72, "volume": 470889.0}, {"date": "2016-10-17", "close": 6.5, "volume": 149068.0}, {"date": "2016-10-18", "close": 6.7, "volume": 178463.0}, {"date": "2016-10-19", "close": 6.9, "volume": 172464.0}, {"date": "2016-10-20", "close": 6.75, "volume": 133444.0}, {"date": "2016-10-21", "close": 6.6, "volume": 47866.0}, {"date": "2016-10-24", "close": 6.7, "volume": 81267.0}, {"date": "2016-10-25", "close": 6.6, "volume": 72126.0}, {"date": "2016-10-26", "close": 6.35, "volume": 116592.0}, {"date": "2016-10-27", "close": 6.3, "volume": 150772.0}, {"date": "2016-10-28", "close": 6.4, "volume": 120993.0}, {"date": "2016-10-31", "close": 6.25, "volume": 151692.0}, {"date": "2016-11-01", "close": 6.25, "volume": 232648.0}, {"date": "2016-11-02", "close": 6.65, "volume": 417574.0}, {"date": "2016-11-03", "close": 6.6, "volume": 125967.0}, {"date": "2016-11-04", "close": 6.6, "volume": 305017.0}, {"date": "2016-11-07", "close": 6.9, "volume": 194894.0}, {"date": "2016-11-08", "close": 6.9, "volume": 134096.0}, {"date": "2016-11-09", "close": 7.15, "volume": 240491.0}, {"date": "2016-11-10", "close": 7.4, "volume": 238696.0}, {"date": "2016-11-11", "close": 7.7, "volume": 410598.0}, {"date": "2016-11-14", "close": 7.65, "volume": 122619.0}, {"date": "2016-11-15", "close": 7.65, "volume": 79910.0}, {"date": "2016-11-16", "close": 7.7, "volume": 88237.0}, {"date": "2016-11-17", "close": 7.7, "volume": 66919.0}, {"date": "2016-11-18", "close": 7.6, "volume": 206776.0}, {"date": "2016-11-21", "close": 7.75, "volume": 114440.0}, {"date": "2016-11-22", "close": 7.6, "volume": 197836.0}, {"date": "2016-11-23", "close": 7.8, "volume": 95323.0}, {"date": "2016-11-25", "close": 7.85, "volume": 47583.0}, {"date": "2016-11-28", "close": 7.65, "volume": 74646.0}, {"date": "2016-11-29", "close": 7.7, "volume": 77952.0}, {"date": "2016-11-30", "close": 7.55, "volume": 115567.0}, {"date": "2016-12-01", "close": 7.35, "volume": 112495.0}, {"date": "2016-12-02", "close": 7.3, "volume": 49823.0}, {"date": "2016-12-05", "close": 7.55, "volume": 109721.0}, {"date": "2016-12-06", "close": 7.55, "volume": 84769.0}, {"date": "2016-12-07", "close": 7.55, "volume": 81426.0}, {"date": "2016-12-08", "close": 7.95, "volume": 237531.0}, {"date": "2016-12-09", "close": 7.85, "volume": 200067.0}, {"date": "2016-12-12", "close": 7.65, "volume": 91321.0}, {"date": "2016-12-13", "close": 7.7, "volume": 145578.0}, {"date": "2016-12-14", "close": 7.5, "volume": 96606.0}, {"date": "2016-12-15", "close": 7.85, "volume": 186922.0}, {"date": "2016-12-16", "close": 7.95, "volume": 286585.0}, {"date": "2016-12-19", "close": 7.85, "volume": 171929.0}, {"date": "2016-12-20", "close": 7.75, "volume": 105253.0}, {"date": "2016-12-21", "close": 7.7, "volume": 169452.0}, {"date": "2016-12-22", "close": 7.7, "volume": 87123.0}, {"date": "2016-12-23", "close": 7.8, "volume": 102785.0}, {"date": "2016-12-27", "close": 7.8, "volume": 114009.0}, {"date": "2016-12-28", "close": 7.8, "volume": 89131.0}, {"date": "2016-12-29", "close": 7.75, "volume": 106909.0}, {"date": "2016-12-30", "close": 7.7, "volume": 83668.0}, {"date": "2017-01-03", "close": 7.6, "volume": 139154.0}, {"date": "2017-01-04", "close": 7.55, "volume": 131260.0}, {"date": "2017-01-05", "close": 7.5, "volume": 99970.0}, {"date": "2017-01-06", "close": 7.25, "volume": 127584.0}, {"date": "2017-01-09", "close": 7.2, "volume": 85989.0}, {"date": "2017-01-10", "close": 7.35, "volume": 146436.0}, {"date": "2017-01-11", "close": 7.2, "volume": 86941.0}, {"date": "2017-01-12", "close": 6.9, "volume": 88507.0}, {"date": "2017-01-13", "close": 7.35, "volume": 127838.0}, {"date": "2017-01-17", "close": 6.95, "volume": 76719.0}, {"date": "2017-01-18", "close": 6.9, "volume": 143242.0}, {"date": "2017-01-19", "close": 6.95, "volume": 69903.0}, {"date": "2017-01-20", "close": 6.9, "volume": 161005.0}, {"date": "2017-01-23", "close": 7.0, "volume": 92529.0}, {"date": "2017-01-24", "close": 7.25, "volume": 246359.0}, {"date": "2017-01-25", "close": 7.25, "volume": 134974.0}, {"date": "2017-01-26", "close": 7.0, "volume": 58138.0}, {"date": "2017-01-27", "close": 7.15, "volume": 206804.0}, {"date": "2017-01-30", "close": 7.05, "volume": 122297.0}, {"date": "2017-01-31", "close": 7.2, "volume": 108518.0}, {"date": "2017-02-01", "close": 7.15, "volume": 54574.0}, {"date": "2017-02-02", "close": 7.05, "volume": 101945.0}, {"date": "2017-02-03", "close": 7.2, "volume": 74561.0}, {"date": "2017-02-06", "close": 7.15, "volume": 101831.0}, {"date": "2017-02-07", "close": 7.0, "volume": 68119.0}, {"date": "2017-02-08", "close": 6.9, "volume": 58607.0}, {"date": "2017-02-09", "close": 7.0, "volume": 67312.0}, {"date": "2017-02-10", "close": 7.4, "volume": 95201.0}, {"date": "2017-02-13", "close": 7.3, "volume": 44355.0}, {"date": "2017-02-14", "close": 7.65, "volume": 217382.0}, {"date": "2017-02-15", "close": 6.9, "volume": 713367.0}, {"date": "2017-02-16", "close": 6.85, "volume": 139259.0}, {"date": "2017-02-17", "close": 6.8, "volume": 225038.0}, {"date": "2017-02-21", "close": 6.85, "volume": 151679.0}, {"date": "2017-02-22", "close": 6.85, "volume": 131948.0}, {"date": "2017-02-23", "close": 7.0, "volume": 123685.0}, {"date": "2017-02-24", "close": 7.05, "volume": 85460.0}, {"date": "2017-02-27", "close": 7.1, "volume": 115988.0}, {"date": "2017-02-28", "close": 6.9, "volume": 400073.0}, {"date": "2017-03-01", "close": 7.05, "volume": 265010.0}, {"date": "2017-03-02", "close": 6.9, "volume": 131542.0}, {"date": "2017-03-03", "close": 7.0, "volume": 269620.0}, {"date": "2017-03-06", "close": 7.05, "volume": 128844.0}, {"date": "2017-03-07", "close": 6.9, "volume": 75695.0}, {"date": "2017-03-08", "close": 6.85, "volume": 113222.0}, {"date": "2017-03-09", "close": 7.05, "volume": 167659.0}, {"date": "2017-03-10", "close": 6.95, "volume": 109106.0}, {"date": "2017-03-13", "close": 6.95, "volume": 70593.0}, {"date": "2017-03-14", "close": 6.9, "volume": 54848.0}, {"date": "2017-03-15", "close": 7.05, "volume": 113161.0}, {"date": "2017-03-16", "close": 7.05, "volume": 66362.0}, {"date": "2017-03-17", "close": 7.2, "volume": 191488.0}, {"date": "2017-03-20", "close": 7.05, "volume": 50640.0}, {"date": "2017-03-21", "close": 6.95, "volume": 100806.0}, {"date": "2017-03-22", "close": 6.85, "volume": 156981.0}, {"date": "2017-03-23", "close": 7.1, "volume": 203740.0}, {"date": "2017-03-24", "close": 7.04, "volume": 107254.0}, {"date": "2017-03-27", "close": 7.2, "volume": 291038.0}, {"date": "2017-03-28", "close": 7.0, "volume": 111791.0}, {"date": "2017-03-29", "close": 7.05, "volume": 47069.0}, {"date": "2017-03-30", "close": 7.1, "volume": 130752.0}, {"date": "2017-03-31", "close": 7.25, "volume": 265419.0}, {"date": "2017-04-03", "close": 6.65, "volume": 922158.0}, {"date": "2017-04-04", "close": 6.65, "volume": 208844.0}, {"date": "2017-04-05", "close": 6.45, "volume": 324872.0}, {"date": "2017-04-06", "close": 6.45, "volume": 127364.0}, {"date": "2017-04-07", "close": 6.4, "volume": 244823.0}, {"date": "2017-04-10", "close": 6.45, "volume": 243678.0}, {"date": "2017-04-11", "close": 6.6, "volume": 122455.0}, {"date": "2017-04-12", "close": 6.46, "volume": 124746.0}, {"date": "2017-04-13", "close": 6.4, "volume": 138696.0}, {"date": "2017-04-17", "close": 6.55, "volume": 81306.0}, {"date": "2017-04-18", "close": 6.65, "volume": 110517.0}, {"date": "2017-04-19", "close": 6.75, "volume": 100279.0}, {"date": "2017-04-20", "close": 6.65, "volume": 121108.0}, {"date": "2017-04-21", "close": 6.7, "volume": 196835.0}, {"date": "2017-04-24", "close": 6.8, "volume": 151667.0}, {"date": "2017-04-25", "close": 6.8, "volume": 172140.0}, {"date": "2017-04-26", "close": 6.9, "volume": 203751.0}, {"date": "2017-04-27", "close": 6.75, "volume": 92380.0}, {"date": "2017-04-28", "close": 6.7, "volume": 173964.0}, {"date": "2017-05-01", "close": 6.7, "volume": 133925.0}, {"date": "2017-05-02", "close": 6.7, "volume": 115662.0}, {"date": "2017-05-03", "close": 6.6, "volume": 113846.0}, {"date": "2017-05-04", "close": 6.7, "volume": 102330.0}, {"date": "2017-05-05", "close": 6.7, "volume": 115111.0}, {"date": "2017-05-08", "close": 6.55, "volume": 229286.0}, {"date": "2017-05-09", "close": 6.55, "volume": 181873.0}, {"date": "2017-05-10", "close": 6.8, "volume": 686749.0}, {"date": "2017-05-11", "close": 6.65, "volume": 344197.0}, {"date": "2017-05-12", "close": 6.65, "volume": 245751.0}, {"date": "2017-05-15", "close": 6.8, "volume": 344751.0}, {"date": "2017-05-16", "close": 6.9, "volume": 393386.0}, {"date": "2017-05-17", "close": 6.7, "volume": 188542.0}, {"date": "2017-05-18", "close": 6.7, "volume": 161722.0}, {"date": "2017-05-19", "close": 6.65, "volume": 147059.0}, {"date": "2017-05-22", "close": 6.75, "volume": 90770.0}, {"date": "2017-05-23", "close": 6.8, "volume": 184488.0}, {"date": "2017-05-24", "close": 6.8, "volume": 160452.0}, {"date": "2017-05-25", "close": 6.7, "volume": 126995.0}, {"date": "2017-05-26", "close": 6.75, "volume": 161792.0}, {"date": "2017-05-30", "close": 6.6, "volume": 182866.0}, {"date": "2017-05-31", "close": 6.55, "volume": 448837.0}, {"date": "2017-06-01", "close": 7.0, "volume": 222592.0}, {"date": "2017-06-02", "close": 7.0, "volume": 253475.0}, {"date": "2017-06-05", "close": 6.95, "volume": 236186.0}, {"date": "2017-06-06", "close": 6.8, "volume": 137230.0}, {"date": "2017-06-07", "close": 6.9, "volume": 198917.0}, {"date": "2017-06-08", "close": 7.2, "volume": 259786.0}, {"date": "2017-06-09", "close": 7.1, "volume": 312566.0}, {"date": "2017-06-12", "close": 7.15, "volume": 181803.0}, {"date": "2017-06-13", "close": 7.1, "volume": 106744.0}, {"date": "2017-06-14", "close": 7.05, "volume": 149913.0}, {"date": "2017-06-15", "close": 7.15, "volume": 315589.0}, {"date": "2017-06-16", "close": 7.2, "volume": 532968.0}, {"date": "2017-06-19", "close": 7.2, "volume": 273825.0}, {"date": "2017-06-20", "close": 7.1, "volume": 133677.0}, {"date": "2017-06-21", "close": 6.9, "volume": 143176.0}, {"date": "2017-06-22", "close": 6.9, "volume": 233046.0}, {"date": "2017-06-23", "close": 7.05, "volume": 317401.0}, {"date": "2017-06-26", "close": 6.9, "volume": 118428.0}, {"date": "2017-06-27", "close": 6.75, "volume": 178765.0}, {"date": "2017-06-28", "close": 6.9, "volume": 137371.0}, {"date": "2017-06-29", "close": 6.8, "volume": 175899.0}, {"date": "2017-06-30", "close": 6.85, "volume": 191897.0}, {"date": "2017-07-03", "close": 6.9, "volume": 39827.0}, {"date": "2017-07-05", "close": 6.75, "volume": 114700.0}, {"date": "2017-07-06", "close": 6.75, "volume": 260050.0}, {"date": "2017-07-07", "close": 6.9, "volume": 113028.0}, {"date": "2017-07-10", "close": 6.75, "volume": 61115.0}, {"date": "2017-07-11", "close": 6.75, "volume": 97110.0}, {"date": "2017-07-12", "close": 6.75, "volume": 65121.0}, {"date": "2017-07-13", "close": 6.7, "volume": 41227.0}, {"date": "2017-07-14", "close": 6.85, "volume": 128392.0}, {"date": "2017-07-17", "close": 6.8, "volume": 92737.0}, {"date": "2017-07-18", "close": 6.85, "volume": 53817.0}, {"date": "2017-07-19", "close": 7.05, "volume": 135065.0}, {"date": "2017-07-20", "close": 6.95, "volume": 270495.0}, {"date": "2017-07-21", "close": 6.9, "volume": 228893.0}, {"date": "2017-07-24", "close": 6.9, "volume": 133234.0}, {"date": "2017-07-25", "close": 6.85, "volume": 148533.0}, {"date": "2017-07-26", "close": 6.8, "volume": 146029.0}, {"date": "2017-07-27", "close": 6.7, "volume": 226058.0}, {"date": "2017-07-28", "close": 6.75, "volume": 139064.0}, {"date": "2017-07-31", "close": 6.85, "volume": 128667.0}, {"date": "2017-08-01", "close": 6.95, "volume": 196724.0}, {"date": "2017-08-02", "close": 6.85, "volume": 66811.0}, {"date": "2017-08-03", "close": 6.85, "volume": 109932.0}, {"date": "2017-08-04", "close": 6.7, "volume": 140289.0}, {"date": "2017-08-07", "close": 6.75, "volume": 235773.0}, {"date": "2017-08-08", "close": 6.85, "volume": 199379.0}, {"date": "2017-08-09", "close": 5.35, "volume": 1268578.0}, {"date": "2017-08-10", "close": 5.25, "volume": 590079.0}, {"date": "2017-08-11", "close": 5.04, "volume": 787657.0}, {"date": "2017-08-14", "close": 5.1, "volume": 563237.0}, {"date": "2017-08-15", "close": 5.0, "volume": 454824.0}, {"date": "2017-08-16", "close": 5.0, "volume": 224507.0}, {"date": "2017-08-17", "close": 4.95, "volume": 435282.0}, {"date": "2017-08-18", "close": 4.85, "volume": 364217.0}, {"date": "2017-08-21", "close": 4.75, "volume": 407309.0}, {"date": "2017-08-22", "close": 4.75, "volume": 308125.0}, {"date": "2017-08-23", "close": 4.95, "volume": 287544.0}, {"date": "2017-08-24", "close": 4.85, "volume": 153839.0}, {"date": "2017-08-25", "close": 5.0, "volume": 222021.0}, {"date": "2017-08-28", "close": 4.9, "volume": 261222.0}, {"date": "2017-08-29", "close": 4.9, "volume": 245787.0}, {"date": "2017-08-30", "close": 4.9, "volume": 181570.0}, {"date": "2017-08-31", "close": 4.9, "volume": 157366.0}, {"date": "2017-09-01", "close": 4.95, "volume": 144392.0}, {"date": "2017-09-05", "close": 4.8, "volume": 277761.0}, {"date": "2017-09-06", "close": 4.8, "volume": 225534.0}, {"date": "2017-09-07", "close": 4.85, "volume": 256265.0}, {"date": "2017-09-08", "close": 4.65, "volume": 347578.0}, {"date": "2017-09-11", "close": 4.75, "volume": 120898.0}, {"date": "2017-09-12", "close": 4.9, "volume": 231456.0}, {"date": "2017-09-13", "close": 4.85, "volume": 531269.0}, {"date": "2017-09-14", "close": 4.9, "volume": 325060.0}, {"date": "2017-09-15", "close": 4.95, "volume": 598185.0}, {"date": "2017-09-18", "close": 4.9, "volume": 331502.0}, {"date": "2017-09-19", "close": 5.0, "volume": 341005.0}, {"date": "2017-09-20", "close": 4.8, "volume": 274932.0}, {"date": "2017-09-21", "close": 4.8, "volume": 119945.0}, {"date": "2017-09-22", "close": 4.9, "volume": 149644.0}, {"date": "2017-09-25", "close": 4.85, "volume": 265834.0}, {"date": "2017-09-26", "close": 5.0, "volume": 243688.0}, {"date": "2017-09-27", "close": 5.1, "volume": 279401.0}, {"date": "2017-09-28", "close": 5.0, "volume": 164336.0}, {"date": "2017-09-29", "close": 5.05, "volume": 80995.0}, {"date": "2017-10-02", "close": 5.2, "volume": 194139.0}, {"date": "2017-10-03", "close": 5.3, "volume": 194783.0}, {"date": "2017-10-04", "close": 5.35, "volume": 493832.0}, {"date": "2017-10-05", "close": 5.6, "volume": 560357.0}, {"date": "2017-10-06", "close": 5.65, "volume": 166842.0}, {"date": "2017-10-09", "close": 5.5, "volume": 102110.0}, {"date": "2017-10-10", "close": 5.65, "volume": 197690.0}, {"date": "2017-10-11", "close": 5.45, "volume": 313538.0}, {"date": "2017-10-12", "close": 5.5, "volume": 129051.0}, {"date": "2017-10-13", "close": 5.55, "volume": 109819.0}, {"date": "2017-10-16", "close": 5.7, "volume": 180213.0}, {"date": "2017-10-17", "close": 5.65, "volume": 176614.0}, {"date": "2017-10-18", "close": 5.55, "volume": 258378.0}, {"date": "2017-10-19", "close": 5.5, "volume": 368848.0}, {"date": "2017-10-20", "close": 5.7, "volume": 214552.0}, {"date": "2017-10-23", "close": 5.6, "volume": 297526.0}, {"date": "2017-10-24", "close": 5.5, "volume": 207717.0}, {"date": "2017-10-25", "close": 5.5, "volume": 158017.0}, {"date": "2017-10-26", "close": 5.45, "volume": 173405.0}, {"date": "2017-10-27", "close": 5.4, "volume": 324834.0}, {"date": "2017-10-30", "close": 5.4, "volume": 216892.0}, {"date": "2017-10-31", "close": 5.5, "volume": 114734.0}, {"date": "2017-11-01", "close": 5.45, "volume": 194754.0}, {"date": "2017-11-02", "close": 5.4, "volume": 189389.0}, {"date": "2017-11-03", "close": 5.35, "volume": 161837.0}, {"date": "2017-11-06", "close": 5.5, "volume": 122732.0}, {"date": "2017-11-07", "close": 5.2, "volume": 254895.0}, {"date": "2017-11-08", "close": 5.7, "volume": 851498.0}, {"date": "2017-11-09", "close": 6.25, "volume": 816301.0}, {"date": "2017-11-10", "close": 6.25, "volume": 283601.0}, {"date": "2017-11-13", "close": 6.4, "volume": 168995.0}, {"date": "2017-11-14", "close": 6.2, "volume": 212970.0}, {"date": "2017-11-15", "close": 6.1, "volume": 351901.0}, {"date": "2017-11-16", "close": 6.35, "volume": 276185.0}, {"date": "2017-11-17", "close": 6.45, "volume": 342450.0}, {"date": "2017-11-20", "close": 6.9, "volume": 547689.0}, {"date": "2017-11-21", "close": 6.8, "volume": 407379.0}, {"date": "2017-11-22", "close": 6.95, "volume": 315058.0}, {"date": "2017-11-24", "close": 6.95, "volume": 134674.0}, {"date": "2017-11-27", "close": 6.85, "volume": 216998.0}, {"date": "2017-11-28", "close": 6.6, "volume": 415233.0}, {"date": "2017-11-29", "close": 6.9, "volume": 412466.0}, {"date": "2017-11-30", "close": 6.6, "volume": 688200.0}, {"date": "2017-12-01", "close": 6.75, "volume": 356134.0}, {"date": "2017-12-04", "close": 6.7, "volume": 292277.0}, {"date": "2017-12-05", "close": 6.55, "volume": 204725.0}, {"date": "2017-12-06", "close": 6.5, "volume": 249724.0}, {"date": "2017-12-07", "close": 6.4, "volume": 231044.0}, {"date": "2017-12-08", "close": 6.3, "volume": 155534.0}, {"date": "2017-12-11", "close": 6.4, "volume": 221980.0}, {"date": "2017-12-12", "close": 6.45, "volume": 205379.0}, {"date": "2017-12-13", "close": 6.5, "volume": 391824.0}, {"date": "2017-12-14", "close": 6.45, "volume": 342306.0}, {"date": "2017-12-15", "close": 6.65, "volume": 572250.0}, {"date": "2017-12-18", "close": 6.45, "volume": 292536.0}, {"date": "2017-12-19", "close": 6.35, "volume": 449309.0}, {"date": "2017-12-20", "close": 6.45, "volume": 176064.0}, {"date": "2017-12-21", "close": 6.5, "volume": 214270.0}, {"date": "2017-12-22", "close": 6.4, "volume": 84638.0}, {"date": "2017-12-26", "close": 6.45, "volume": 132421.0}, {"date": "2017-12-27", "close": 6.4, "volume": 109876.0}, {"date": "2017-12-28", "close": 6.35, "volume": 108696.0}, {"date": "2017-12-29", "close": 5.95, "volume": 753699.0}, {"date": "2018-01-02", "close": 5.8, "volume": 180255.0}, {"date": "2018-01-03", "close": 5.75, "volume": 555854.0}, {"date": "2018-01-04", "close": 5.7, "volume": 237129.0}, {"date": "2018-01-05", "close": 5.7, "volume": 107184.0}, {"date": "2018-01-08", "close": 5.7, "volume": 77024.0}, {"date": "2018-01-09", "close": 5.65, "volume": 92873.0}, {"date": "2018-01-10", "close": 5.95, "volume": 159822.0}, {"date": "2018-01-11", "close": 6.0, "volume": 209059.0}, {"date": "2018-01-12", "close": 5.95, "volume": 122123.0}, {"date": "2018-01-16", "close": 6.3, "volume": 322114.0}, {"date": "2018-01-17", "close": 6.05, "volume": 232024.0}, {"date": "2018-01-18", "close": 6.05, "volume": 281774.0}, {"date": "2018-01-19", "close": 6.1, "volume": 152335.0}, {"date": "2018-01-22", "close": 6.2, "volume": 203096.0}, {"date": "2018-01-23", "close": 6.15, "volume": 130390.0}, {"date": "2018-01-24", "close": 6.2, "volume": 279932.0}, {"date": "2018-01-25", "close": 6.15, "volume": 248224.0}, {"date": "2018-01-26", "close": 5.95, "volume": 251796.0}, {"date": "2018-01-29", "close": 6.1, "volume": 254366.0}, {"date": "2018-01-30", "close": 6.4, "volume": 773558.0}, {"date": "2018-01-31", "close": 6.4, "volume": 317274.0}, {"date": "2018-02-01", "close": 6.25, "volume": 185386.0}, {"date": "2018-02-02", "close": 6.15, "volume": 273078.0}, {"date": "2018-02-05", "close": 6.1, "volume": 365828.0}, {"date": "2018-02-06", "close": 6.2, "volume": 380751.0}, {"date": "2018-02-07", "close": 6.25, "volume": 141235.0}, {"date": "2018-02-08", "close": 6.15, "volume": 209787.0}, {"date": "2018-02-09", "close": 6.1, "volume": 245466.0}, {"date": "2018-02-12", "close": 6.2, "volume": 275198.0}, {"date": "2018-02-13", "close": 6.6, "volume": 614411.0}, {"date": "2018-02-14", "close": 6.3, "volume": 877638.0}, {"date": "2018-02-15", "close": 6.9, "volume": 355478.0}, {"date": "2018-02-16", "close": 6.85, "volume": 328476.0}, {"date": "2018-02-20", "close": 6.8, "volume": 298825.0}, {"date": "2018-02-21", "close": 6.6, "volume": 301406.0}, {"date": "2018-02-22", "close": 6.9, "volume": 252033.0}, {"date": "2018-02-23", "close": 6.95, "volume": 179773.0}, {"date": "2018-02-26", "close": 6.95, "volume": 208809.0}, {"date": "2018-02-27", "close": 6.85, "volume": 266033.0}, {"date": "2018-02-28", "close": 6.55, "volume": 253509.0}, {"date": "2018-03-01", "close": 6.55, "volume": 182527.0}, {"date": "2018-03-02", "close": 6.75, "volume": 141111.0}, {"date": "2018-03-05", "close": 6.75, "volume": 100389.0}, {"date": "2018-03-06", "close": 6.8, "volume": 79926.0}, {"date": "2018-03-07", "close": 6.8, "volume": 116021.0}, {"date": "2018-03-08", "close": 6.85, "volume": 140095.0}, {"date": "2018-03-09", "close": 6.9, "volume": 152506.0}, {"date": "2018-03-12", "close": 6.9, "volume": 95771.0}, {"date": "2018-03-13", "close": 6.9, "volume": 136789.0}, {"date": "2018-03-14", "close": 7.25, "volume": 532800.0}, {"date": "2018-03-15", "close": 7.15, "volume": 326243.0}, {"date": "2018-03-16", "close": 7.2, "volume": 557323.0}, {"date": "2018-03-19", "close": 6.85, "volume": 249106.0}, {"date": "2018-03-20", "close": 6.8, "volume": 142091.0}, {"date": "2018-03-21", "close": 6.8, "volume": 170901.0}, {"date": "2018-03-22", "close": 6.85, "volume": 120624.0}, {"date": "2018-03-23", "close": 6.7, "volume": 232032.0}, {"date": "2018-03-26", "close": 6.8, "volume": 149923.0}, {"date": "2018-03-27", "close": 6.75, "volume": 130902.0}, {"date": "2018-03-28", "close": 6.75, "volume": 143158.0}, {"date": "2018-03-29", "close": 6.85, "volume": 108377.0}, {"date": "2018-04-02", "close": 6.65, "volume": 165649.0}, {"date": "2018-04-03", "close": 6.65, "volume": 125935.0}, {"date": "2018-04-04", "close": 6.75, "volume": 113681.0}, {"date": "2018-04-05", "close": 6.8, "volume": 113178.0}, {"date": "2018-04-06", "close": 6.65, "volume": 123238.0}, {"date": "2018-04-09", "close": 6.65, "volume": 101574.0}, {"date": "2018-04-10", "close": 6.9, "volume": 153635.0}, {"date": "2018-04-11", "close": 6.95, "volume": 69327.0}, {"date": "2018-04-12", "close": 6.95, "volume": 55429.0}, {"date": "2018-04-13", "close": 6.9, "volume": 69816.0}, {"date": "2018-04-16", "close": 6.95, "volume": 143943.0}, {"date": "2018-04-17", "close": 7.1, "volume": 203411.0}, {"date": "2018-04-18", "close": 6.95, "volume": 185214.0}, {"date": "2018-04-19", "close": 6.8, "volume": 66000.0}, {"date": "2018-04-20", "close": 6.85, "volume": 153563.0}, {"date": "2018-04-23", "close": 6.8, "volume": 57714.0}, {"date": "2018-04-24", "close": 6.65, "volume": 280193.0}, {"date": "2018-04-25", "close": 6.6, "volume": 148026.0}, {"date": "2018-04-26", "close": 6.65, "volume": 163519.0}, {"date": "2018-04-27", "close": 6.5, "volume": 74836.0}, {"date": "2018-04-30", "close": 6.65, "volume": 223892.0}, {"date": "2018-05-01", "close": 6.6, "volume": 227569.0}, {"date": "2018-05-02", "close": 6.7, "volume": 187359.0}, {"date": "2018-05-03", "close": 6.7, "volume": 189120.0}, {"date": "2018-05-04", "close": 6.65, "volume": 144219.0}, {"date": "2018-05-07", "close": 6.6, "volume": 280951.0}, {"date": "2018-05-08", "close": 6.5, "volume": 260782.0}, {"date": "2018-05-09", "close": 6.5, "volume": 161128.0}, {"date": "2018-05-10", "close": 6.35, "volume": 127704.0}, {"date": "2018-05-11", "close": 6.4, "volume": 219854.0}, {"date": "2018-05-14", "close": 6.25, "volume": 163425.0}, {"date": "2018-05-15", "close": 6.25, "volume": 254755.0}, {"date": "2018-05-16", "close": 6.55, "volume": 310149.0}, {"date": "2018-05-17", "close": 6.55, "volume": 216116.0}, {"date": "2018-05-18", "close": 6.6, "volume": 134909.0}, {"date": "2018-05-21", "close": 6.6, "volume": 115397.0}, {"date": "2018-05-22", "close": 6.45, "volume": 248849.0}, {"date": "2018-05-23", "close": 6.7, "volume": 223141.0}, {"date": "2018-05-24", "close": 6.65, "volume": 201610.0}, {"date": "2018-05-25", "close": 6.6, "volume": 101604.0}, {"date": "2018-05-29", "close": 6.55, "volume": 225636.0}, {"date": "2018-05-30", "close": 6.75, "volume": 271158.0}, {"date": "2018-05-31", "close": 6.8, "volume": 168899.0}, {"date": "2018-06-01", "close": 7.3, "volume": 613360.0}, {"date": "2018-06-04", "close": 7.7, "volume": 524311.0}, {"date": "2018-06-05", "close": 7.7, "volume": 226807.0}, {"date": "2018-06-06", "close": 7.9, "volume": 272122.0}, {"date": "2018-06-07", "close": 7.85, "volume": 132344.0}, {"date": "2018-06-08", "close": 7.8, "volume": 133050.0}, {"date": "2018-06-11", "close": 7.8, "volume": 138243.0}, {"date": "2018-06-12", "close": 7.8, "volume": 88169.0}, {"date": "2018-06-13", "close": 7.9, "volume": 228225.0}, {"date": "2018-06-14", "close": 8.0, "volume": 243330.0}, {"date": "2018-06-15", "close": 7.9, "volume": 201768.0}, {"date": "2018-06-18", "close": 7.95, "volume": 152046.0}, {"date": "2018-06-19", "close": 7.9, "volume": 159929.0}, {"date": "2018-06-20", "close": 8.0, "volume": 116798.0}, {"date": "2018-06-21", "close": 7.9, "volume": 198942.0}, {"date": "2018-06-22", "close": 8.0, "volume": 744058.0}, {"date": "2018-06-25", "close": 7.7, "volume": 164612.0}, {"date": "2018-06-26", "close": 7.95, "volume": 165076.0}, {"date": "2018-06-27", "close": 7.75, "volume": 98472.0}, {"date": "2018-06-28", "close": 7.75, "volume": 69510.0}, {"date": "2018-06-29", "close": 7.8, "volume": 109318.0}, {"date": "2018-07-02", "close": 7.8, "volume": 72861.0}, {"date": "2018-07-03", "close": 7.8, "volume": 51632.0}, {"date": "2018-07-05", "close": 7.75, "volume": 91072.0}, {"date": "2018-07-06", "close": 7.75, "volume": 57813.0}, {"date": "2018-07-09", "close": 7.65, "volume": 76163.0}, {"date": "2018-07-10", "close": 7.85, "volume": 149016.0}, {"date": "2018-07-11", "close": 7.8, "volume": 105093.0}, {"date": "2018-07-12", "close": 7.9, "volume": 58514.0}, {"date": "2018-07-13", "close": 7.85, "volume": 153889.0}, {"date": "2018-07-16", "close": 7.7, "volume": 88661.0}, {"date": "2018-07-17", "close": 7.65, "volume": 92528.0}, {"date": "2018-07-18", "close": 7.6, "volume": 64613.0}, {"date": "2018-07-19", "close": 7.65, "volume": 53001.0}, {"date": "2018-07-20", "close": 7.8, "volume": 96895.0}, {"date": "2018-07-23", "close": 7.6, "volume": 105740.0}, {"date": "2018-07-24", "close": 7.45, "volume": 158804.0}, {"date": "2018-07-25", "close": 7.1, "volume": 633792.0}, {"date": "2018-07-26", "close": 7.15, "volume": 259546.0}, {"date": "2018-07-27", "close": 7.05, "volume": 147796.0}, {"date": "2018-07-30", "close": 7.0, "volume": 149427.0}, {"date": "2018-07-31", "close": 7.05, "volume": 369439.0}, {"date": "2018-08-01", "close": 7.0, "volume": 200562.0}, {"date": "2018-08-02", "close": 7.0, "volume": 144707.0}, {"date": "2018-08-03", "close": 6.95, "volume": 249725.0}, {"date": "2018-08-06", "close": 6.9, "volume": 152116.0}, {"date": "2018-08-07", "close": 6.9, "volume": 242250.0}, {"date": "2018-08-08", "close": 6.7, "volume": 488965.0}, {"date": "2018-08-09", "close": 6.85, "volume": 260685.0}, {"date": "2018-08-10", "close": 6.85, "volume": 222214.0}, {"date": "2018-08-13", "close": 6.95, "volume": 347706.0}, {"date": "2018-08-14", "close": 7.15, "volume": 282458.0}, {"date": "2018-08-15", "close": 6.95, "volume": 216306.0}, {"date": "2018-08-16", "close": 6.85, "volume": 293478.0}, {"date": "2018-08-17", "close": 6.9, "volume": 300735.0}, {"date": "2018-08-20", "close": 7.0, "volume": 124938.0}, {"date": "2018-08-21", "close": 7.35, "volume": 410097.0}, {"date": "2018-08-22", "close": 7.55, "volume": 203133.0}, {"date": "2018-08-23", "close": 7.55, "volume": 98357.0}, {"date": "2018-08-24", "close": 7.6, "volume": 131930.0}, {"date": "2018-08-27", "close": 7.6, "volume": 187593.0}, {"date": "2018-08-28", "close": 7.65, "volume": 130235.0}, {"date": "2018-08-29", "close": 7.7, "volume": 104566.0}, {"date": "2018-08-30", "close": 7.7, "volume": 161179.0}, {"date": "2018-08-31", "close": 7.8, "volume": 101670.0}, {"date": "2018-09-04", "close": 7.95, "volume": 213393.0}, {"date": "2018-09-05", "close": 7.95, "volume": 197359.0}, {"date": "2018-09-06", "close": 7.95, "volume": 184340.0}, {"date": "2018-09-07", "close": 8.25, "volume": 342745.0}, {"date": "2018-09-10", "close": 8.25, "volume": 111060.0}, {"date": "2018-09-11", "close": 8.5, "volume": 323932.0}, {"date": "2018-09-12", "close": 8.9, "volume": 594770.0}, {"date": "2018-09-13", "close": 8.9, "volume": 433558.0}, {"date": "2018-09-14", "close": 8.45, "volume": 159960.0}, {"date": "2018-09-17", "close": 8.45, "volume": 191104.0}, {"date": "2018-09-18", "close": 8.3, "volume": 273160.0}, {"date": "2018-09-19", "close": 8.2, "volume": 130179.0}, {"date": "2018-09-20", "close": 8.15, "volume": 187604.0}, {"date": "2018-09-21", "close": 8.15, "volume": 251066.0}, {"date": "2018-09-24", "close": 8.1, "volume": 196975.0}, {"date": "2018-09-25", "close": 8.15, "volume": 128744.0}, {"date": "2018-09-26", "close": 7.95, "volume": 91009.0}, {"date": "2018-09-27", "close": 8.05, "volume": 95622.0}, {"date": "2018-09-28", "close": 8.1, "volume": 175251.0}, {"date": "2018-10-01", "close": 8.0, "volume": 123529.0}, {"date": "2018-10-02", "close": 7.8, "volume": 249213.0}, {"date": "2018-10-03", "close": 7.84, "volume": 218815.0}, {"date": "2018-10-04", "close": 7.65, "volume": 159058.0}, {"date": "2018-10-05", "close": 7.49, "volume": 168522.0}, {"date": "2018-10-08", "close": 7.43, "volume": 89194.0}, {"date": "2018-10-09", "close": 7.36, "volume": 129501.0}, {"date": "2018-10-10", "close": 7.23, "volume": 152573.0}, {"date": "2018-10-11", "close": 7.18, "volume": 159040.0}, {"date": "2018-10-12", "close": 7.19, "volume": 205616.0}, {"date": "2018-10-15", "close": 7.26, "volume": 92895.0}, {"date": "2018-10-16", "close": 7.46, "volume": 157809.0}, {"date": "2018-10-17", "close": 7.45, "volume": 226036.0}, {"date": "2018-10-18", "close": 7.37, "volume": 97206.0}, {"date": "2018-10-19", "close": 7.3, "volume": 174805.0}, {"date": "2018-10-22", "close": 7.31, "volume": 136744.0}, {"date": "2018-10-23", "close": 7.3, "volume": 125939.0}, {"date": "2018-10-24", "close": 7.05, "volume": 306254.0}, {"date": "2018-10-25", "close": 7.21, "volume": 173104.0}, {"date": "2018-10-26", "close": 7.09, "volume": 184518.0}, {"date": "2018-10-29", "close": 7.11, "volume": 124499.0}, {"date": "2018-10-30", "close": 7.34, "volume": 210336.0}, {"date": "2018-10-31", "close": 7.3, "volume": 280478.0}, {"date": "2018-11-01", "close": 7.41, "volume": 202708.0}, {"date": "2018-11-02", "close": 7.42, "volume": 172661.0}, {"date": "2018-11-05", "close": 7.52, "volume": 382484.0}, {"date": "2018-11-06", "close": 9.37, "volume": 2187533.0}, {"date": "2018-11-07", "close": 9.79, "volume": 1563318.0}, {"date": "2018-11-08", "close": 10.0, "volume": 1046783.0}, {"date": "2018-11-09", "close": 10.26, "volume": 1075942.0}, {"date": "2018-11-12", "close": 10.16, "volume": 658250.0}, {"date": "2018-11-13", "close": 10.37, "volume": 768799.0}, {"date": "2018-11-14", "close": 10.5, "volume": 428521.0}, {"date": "2018-11-15", "close": 10.72, "volume": 542936.0}, {"date": "2018-11-16", "close": 10.61, "volume": 401335.0}, {"date": "2018-11-19", "close": 10.6, "volume": 469941.0}, {"date": "2018-11-20", "close": 10.19, "volume": 475658.0}, {"date": "2018-11-21", "close": 10.02, "volume": 322625.0}, {"date": "2018-11-23", "close": 9.95, "volume": 172252.0}, {"date": "2018-11-26", "close": 9.88, "volume": 292362.0}, {"date": "2018-11-27", "close": 9.8, "volume": 252244.0}, {"date": "2018-11-28", "close": 10.05, "volume": 348769.0}, {"date": "2018-11-29", "close": 9.77, "volume": 251657.0}, {"date": "2018-11-30", "close": 9.65, "volume": 323568.0}, {"date": "2018-12-03", "close": 9.75, "volume": 280404.0}, {"date": "2018-12-04", "close": 9.61, "volume": 288817.0}, {"date": "2018-12-06", "close": 9.76, "volume": 670136.0}, {"date": "2018-12-07", "close": 9.42, "volume": 316320.0}, {"date": "2018-12-10", "close": 9.29, "volume": 410488.0}, {"date": "2018-12-11", "close": 9.27, "volume": 178374.0}, {"date": "2018-12-12", "close": 9.39, "volume": 433641.0}, {"date": "2018-12-13", "close": 9.33, "volume": 267274.0}, {"date": "2018-12-14", "close": 9.3, "volume": 425141.0}, {"date": "2018-12-17", "close": 8.9, "volume": 612775.0}, {"date": "2018-12-18", "close": 9.04, "volume": 382514.0}, {"date": "2018-12-19", "close": 8.92, "volume": 707071.0}, {"date": "2018-12-20", "close": 8.86, "volume": 382324.0}, {"date": "2018-12-21", "close": 8.63, "volume": 347529.0}, {"date": "2018-12-24", "close": 8.37, "volume": 146386.0}, {"date": "2018-12-26", "close": 8.69, "volume": 181478.0}, {"date": "2018-12-27", "close": 8.73, "volume": 145172.0}, {"date": "2018-12-28", "close": 9.3, "volume": 1666387.0}, {"date": "2018-12-31", "close": 9.75, "volume": 661141.0}, {"date": "2019-01-02", "close": 9.59, "volume": 415823.0}, {"date": "2019-01-03", "close": 9.3, "volume": 405227.0}, {"date": "2019-01-04", "close": 9.73, "volume": 362303.0}, {"date": "2019-01-07", "close": 9.77, "volume": 497945.0}, {"date": "2019-01-08", "close": 9.69, "volume": 211319.0}, {"date": "2019-01-09", "close": 9.6, "volume": 275772.0}, {"date": "2019-01-10", "close": 9.25, "volume": 339155.0}, {"date": "2019-01-11", "close": 9.02, "volume": 367949.0}, {"date": "2019-01-14", "close": 8.88, "volume": 366473.0}, {"date": "2019-01-15", "close": 9.53, "volume": 1076785.0}, {"date": "2019-01-16", "close": 9.78, "volume": 477180.0}, {"date": "2019-01-17", "close": 10.05, "volume": 422165.0}, {"date": "2019-01-18", "close": 10.19, "volume": 386931.0}, {"date": "2019-01-22", "close": 10.19, "volume": 349776.0}, {"date": "2019-01-23", "close": 10.55, "volume": 423057.0}, {"date": "2019-01-24", "close": 10.75, "volume": 425365.0}, {"date": "2019-01-25", "close": 11.11, "volume": 547990.0}, {"date": "2019-01-28", "close": 10.94, "volume": 247243.0}, {"date": "2019-01-29", "close": 10.78, "volume": 225931.0}, {"date": "2019-01-30", "close": 10.72, "volume": 183430.0}, {"date": "2019-01-31", "close": 10.88, "volume": 277741.0}, {"date": "2019-02-01", "close": 11.05, "volume": 200892.0}, {"date": "2019-02-04", "close": 11.05, "volume": 224874.0}, {"date": "2019-02-05", "close": 10.88, "volume": 349457.0}, {"date": "2019-02-06", "close": 7.94, "volume": 2847154.0}, {"date": "2019-02-07", "close": 7.52, "volume": 1094160.0}, {"date": "2019-02-08", "close": 7.4, "volume": 952001.0}, {"date": "2019-02-11", "close": 7.48, "volume": 647622.0}, {"date": "2019-02-12", "close": 7.76, "volume": 850532.0}, {"date": "2019-02-13", "close": 7.83, "volume": 712163.0}, {"date": "2019-02-14", "close": 8.03, "volume": 839548.0}, {"date": "2019-02-15", "close": 8.2, "volume": 431781.0}, {"date": "2019-02-19", "close": 8.27, "volume": 422270.0}, {"date": "2019-02-20", "close": 8.12, "volume": 312520.0}, {"date": "2019-02-21", "close": 8.47, "volume": 726054.0}, {"date": "2019-02-22", "close": 8.49, "volume": 405183.0}, {"date": "2019-02-25", "close": 8.47, "volume": 263109.0}, {"date": "2019-02-26", "close": 8.24, "volume": 633183.0}, {"date": "2019-02-27", "close": 8.32, "volume": 356579.0}, {"date": "2019-02-28", "close": 8.2, "volume": 311495.0}, {"date": "2019-03-01", "close": 8.16, "volume": 368318.0}, {"date": "2019-03-04", "close": 8.14, "volume": 417803.0}, {"date": "2019-03-05", "close": 8.15, "volume": 207566.0}, {"date": "2019-03-06", "close": 7.91, "volume": 463588.0}, {"date": "2019-03-07", "close": 7.81, "volume": 351849.0}, {"date": "2019-03-08", "close": 7.77, "volume": 503281.0}, {"date": "2019-03-11", "close": 7.97, "volume": 227082.0}, {"date": "2019-03-12", "close": 7.94, "volume": 202360.0}, {"date": "2019-03-13", "close": 7.87, "volume": 161672.0}, {"date": "2019-03-14", "close": 7.85, "volume": 154218.0}, {"date": "2019-03-15", "close": 8.04, "volume": 441948.0}, {"date": "2019-03-18", "close": 8.15, "volume": 253290.0}, {"date": "2019-03-19", "close": 7.98, "volume": 194132.0}, {"date": "2019-03-20", "close": 7.91, "volume": 194142.0}, {"date": "2019-03-21", "close": 7.99, "volume": 173228.0}, {"date": "2019-03-22", "close": 7.7, "volume": 494197.0}, {"date": "2019-03-25", "close": 7.75, "volume": 386425.0}, {"date": "2019-03-26", "close": 7.65, "volume": 396541.0}, {"date": "2019-03-27", "close": 7.72, "volume": 170458.0}, {"date": "2019-03-28", "close": 7.72, "volume": 131966.0}, {"date": "2019-03-29", "close": 7.7, "volume": 908318.0}, {"date": "2019-04-01", "close": 7.85, "volume": 282196.0}, {"date": "2019-04-02", "close": 7.78, "volume": 156132.0}, {"date": "2019-04-03", "close": 7.87, "volume": 260474.0}, {"date": "2019-04-04", "close": 7.87, "volume": 138047.0}, {"date": "2019-04-05", "close": 7.74, "volume": 198561.0}, {"date": "2019-04-08", "close": 7.76, "volume": 182329.0}, {"date": "2019-04-09", "close": 7.9, "volume": 289138.0}, {"date": "2019-04-10", "close": 7.07, "volume": 843929.0}, {"date": "2019-04-11", "close": 6.84, "volume": 605131.0}, {"date": "2019-04-12", "close": 6.89, "volume": 510949.0}, {"date": "2019-04-15", "close": 6.68, "volume": 412745.0}, {"date": "2019-04-16", "close": 6.68, "volume": 413095.0}, {"date": "2019-04-17", "close": 6.99, "volume": 541502.0}, {"date": "2019-04-18", "close": 6.84, "volume": 413522.0}, {"date": "2019-04-22", "close": 6.88, "volume": 269384.0}, {"date": "2019-04-23", "close": 7.12, "volume": 283092.0}, {"date": "2019-04-24", "close": 7.15, "volume": 191357.0}, {"date": "2019-04-25", "close": 6.9, "volume": 178896.0}, {"date": "2019-04-26", "close": 7.08, "volume": 252336.0}, {"date": "2019-04-29", "close": 7.09, "volume": 253091.0}, {"date": "2019-04-30", "close": 6.85, "volume": 571116.0}, {"date": "2019-05-01", "close": 7.4, "volume": 534940.0}, {"date": "2019-05-02", "close": 7.0, "volume": 337662.0}, {"date": "2019-05-03", "close": 7.15, "volume": 166100.0}, {"date": "2019-05-06", "close": 7.3, "volume": 413400.0}, {"date": "2019-05-07", "close": 7.13, "volume": 294696.0}, {"date": "2019-05-08", "close": 7.07, "volume": 202892.0}, {"date": "2019-05-09", "close": 6.93, "volume": 328422.0}, {"date": "2019-05-10", "close": 6.85, "volume": 264877.0}, {"date": "2019-05-13", "close": 6.58, "volume": 328468.0}, {"date": "2019-05-14", "close": 6.59, "volume": 437035.0}, {"date": "2019-05-15", "close": 6.66, "volume": 385246.0}, {"date": "2019-05-16", "close": 6.56, "volume": 325628.0}, {"date": "2019-05-17", "close": 6.55, "volume": 243236.0}, {"date": "2019-05-20", "close": 6.53, "volume": 185761.0}, {"date": "2019-05-21", "close": 6.64, "volume": 211351.0}, {"date": "2019-05-22", "close": 6.62, "volume": 169649.0}, {"date": "2019-05-23", "close": 6.38, "volume": 257338.0}, {"date": "2019-05-24", "close": 6.54, "volume": 138965.0}, {"date": "2019-05-28", "close": 6.39, "volume": 185191.0}, {"date": "2019-05-29", "close": 6.2, "volume": 363544.0}, {"date": "2019-05-30", "close": 6.14, "volume": 530282.0}, {"date": "2019-05-31", "close": 6.05, "volume": 231338.0}, {"date": "2019-06-03", "close": 6.08, "volume": 223543.0}, {"date": "2019-06-04", "close": 6.14, "volume": 120154.0}, {"date": "2019-06-05", "close": 6.13, "volume": 138310.0}, {"date": "2019-06-06", "close": 6.18, "volume": 294561.0}, {"date": "2019-06-07", "close": 6.14, "volume": 157436.0}, {"date": "2019-06-10", "close": 6.15, "volume": 129228.0}, {"date": "2019-06-11", "close": 6.07, "volume": 158283.0}, {"date": "2019-06-12", "close": 6.14, "volume": 207113.0}, {"date": "2019-06-13", "close": 6.24, "volume": 160811.0}, {"date": "2019-06-14", "close": 6.2, "volume": 152042.0}, {"date": "2019-06-17", "close": 6.17, "volume": 186619.0}, {"date": "2019-06-18", "close": 6.41, "volume": 268840.0}, {"date": "2019-06-19", "close": 6.41, "volume": 208343.0}, {"date": "2019-06-20", "close": 6.51, "volume": 179726.0}, {"date": "2019-06-21", "close": 6.57, "volume": 324096.0}, {"date": "2019-06-24", "close": 6.54, "volume": 205034.0}, {"date": "2019-06-25", "close": 6.56, "volume": 261288.0}, {"date": "2019-06-26", "close": 6.49, "volume": 207311.0}, {"date": "2019-06-27", "close": 6.57, "volume": 207892.0}, {"date": "2019-06-28", "close": 6.56, "volume": 502788.0}, {"date": "2019-07-01", "close": 6.64, "volume": 189070.0}, {"date": "2019-07-02", "close": 6.56, "volume": 279476.0}, {"date": "2019-07-03", "close": 6.67, "volume": 131420.0}, {"date": "2019-07-05", "close": 6.67, "volume": 109821.0}, {"date": "2019-07-08", "close": 6.63, "volume": 149636.0}, {"date": "2019-07-09", "close": 6.63, "volume": 132502.0}, {"date": "2019-07-10", "close": 6.84, "volume": 225530.0}, {"date": "2019-07-11", "close": 6.82, "volume": 226882.0}, {"date": "2019-07-12", "close": 7.0, "volume": 255390.0}, {"date": "2019-07-15", "close": 6.88, "volume": 301767.0}, {"date": "2019-07-16", "close": 6.99, "volume": 188241.0}, {"date": "2019-07-17", "close": 6.95, "volume": 232135.0}, {"date": "2019-07-18", "close": 7.04, "volume": 155281.0}, {"date": "2019-07-19", "close": 7.03, "volume": 229009.0}, {"date": "2019-07-22", "close": 7.13, "volume": 220309.0}, {"date": "2019-07-23", "close": 7.3, "volume": 738613.0}, {"date": "2019-07-24", "close": 6.29, "volume": 1740312.0}, {"date": "2019-07-25", "close": 6.38, "volume": 1095682.0}, {"date": "2019-07-26", "close": 6.52, "volume": 702879.0}, {"date": "2019-07-29", "close": 6.41, "volume": 320477.0}, {"date": "2019-07-30", "close": 6.24, "volume": 334903.0}, {"date": "2019-07-31", "close": 6.28, "volume": 520869.0}, {"date": "2019-08-01", "close": 6.39, "volume": 573069.0}, {"date": "2019-08-02", "close": 6.15, "volume": 422907.0}, {"date": "2019-08-05", "close": 5.96, "volume": 554868.0}, {"date": "2019-08-06", "close": 6.0, "volume": 442501.0}, {"date": "2019-08-07", "close": 5.89, "volume": 241896.0}, {"date": "2019-08-08", "close": 6.06, "volume": 257204.0}, {"date": "2019-08-09", "close": 5.86, "volume": 213081.0}, {"date": "2019-08-12", "close": 5.69, "volume": 220788.0}, {"date": "2019-08-13", "close": 5.88, "volume": 253770.0}, {"date": "2019-08-14", "close": 5.67, "volume": 280106.0}, {"date": "2019-08-15", "close": 5.65, "volume": 588871.0}, {"date": "2019-08-16", "close": 5.79, "volume": 211717.0}, {"date": "2019-08-19", "close": 5.96, "volume": 221882.0}, {"date": "2019-08-20", "close": 5.93, "volume": 133104.0}, {"date": "2019-08-21", "close": 6.07, "volume": 305177.0}, {"date": "2019-08-22", "close": 6.01, "volume": 138660.0}, {"date": "2019-08-23", "close": 5.92, "volume": 362705.0}, {"date": "2019-08-26", "close": 5.9, "volume": 207384.0}, {"date": "2019-08-27", "close": 5.85, "volume": 149845.0}, {"date": "2019-08-28", "close": 6.01, "volume": 249597.0}, {"date": "2019-08-29", "close": 5.99, "volume": 194873.0}, {"date": "2019-08-30", "close": 6.01, "volume": 192120.0}, {"date": "2019-09-03", "close": 5.82, "volume": 203218.0}, {"date": "2019-09-04", "close": 5.83, "volume": 160356.0}, {"date": "2019-09-05", "close": 5.98, "volume": 205014.0}, {"date": "2019-09-06", "close": 6.01, "volume": 270020.0}, {"date": "2019-09-09", "close": 6.11, "volume": 248660.0}, {"date": "2019-09-10", "close": 6.34, "volume": 212960.0}, {"date": "2019-09-11", "close": 6.5, "volume": 389561.0}, {"date": "2019-09-12", "close": 6.41, "volume": 239891.0}, {"date": "2019-09-13", "close": 6.51, "volume": 194997.0}, {"date": "2019-09-16", "close": 6.51, "volume": 219257.0}, {"date": "2019-09-17", "close": 6.41, "volume": 243577.0}, {"date": "2019-09-18", "close": 6.18, "volume": 204999.0}, {"date": "2019-09-19", "close": 6.13, "volume": 103056.0}, {"date": "2019-09-20", "close": 6.18, "volume": 289025.0}, {"date": "2019-09-23", "close": 6.25, "volume": 237210.0}, {"date": "2019-09-24", "close": 6.17, "volume": 157514.0}, {"date": "2019-09-25", "close": 6.29, "volume": 73520.0}, {"date": "2019-09-26", "close": 6.34, "volume": 206389.0}, {"date": "2019-09-27", "close": 6.45, "volume": 142497.0}, {"date": "2019-09-30", "close": 6.39, "volume": 196629.0}, {"date": "2019-10-01", "close": 6.1, "volume": 200169.0}, {"date": "2019-10-02", "close": 6.19, "volume": 261616.0}, {"date": "2019-10-03", "close": 6.18, "volume": 233077.0}, {"date": "2019-10-04", "close": 6.35, "volume": 137657.0}, {"date": "2019-10-07", "close": 6.47, "volume": 158276.0}, {"date": "2019-10-08", "close": 6.3, "volume": 130287.0}, {"date": "2019-10-09", "close": 6.37, "volume": 172996.0}, {"date": "2019-10-10", "close": 6.35, "volume": 163830.0}, {"date": "2019-10-11", "close": 6.46, "volume": 180219.0}, {"date": "2019-10-14", "close": 6.57, "volume": 127545.0}, {"date": "2019-10-15", "close": 6.73, "volume": 150538.0}, {"date": "2019-10-16", "close": 6.76, "volume": 107186.0}, {"date": "2019-10-17", "close": 6.88, "volume": 174247.0}, {"date": "2019-10-18", "close": 6.98, "volume": 120307.0}, {"date": "2019-10-21", "close": 7.13, "volume": 283017.0}, {"date": "2019-10-22", "close": 7.18, "volume": 318157.0}, {"date": "2019-10-23", "close": 7.58, "volume": 848515.0}, {"date": "2019-10-24", "close": 7.65, "volume": 525894.0}, {"date": "2019-10-25", "close": 7.74, "volume": 670925.0}, {"date": "2019-10-28", "close": 7.95, "volume": 509018.0}, {"date": "2019-10-29", "close": 7.75, "volume": 183982.0}, {"date": "2019-10-30", "close": 7.56, "volume": 247445.0}, {"date": "2019-10-31", "close": 7.65, "volume": 449525.0}, {"date": "2019-11-01", "close": 7.62, "volume": 162458.0}, {"date": "2019-11-04", "close": 7.53, "volume": 201454.0}, {"date": "2019-11-05", "close": 7.49, "volume": 140437.0}, {"date": "2019-11-06", "close": 7.5, "volume": 196614.0}, {"date": "2019-11-07", "close": 7.5, "volume": 130825.0}, {"date": "2019-11-08", "close": 7.54, "volume": 164697.0}, {"date": "2019-11-11", "close": 7.69, "volume": 275562.0}, {"date": "2019-11-12", "close": 7.74, "volume": 195389.0}, {"date": "2019-11-13", "close": 7.65, "volume": 141591.0}, {"date": "2019-11-14", "close": 7.75, "volume": 389670.0}, {"date": "2019-11-15", "close": 7.73, "volume": 386349.0}, {"date": "2019-11-18", "close": 7.66, "volume": 183301.0}, {"date": "2019-11-19", "close": 7.71, "volume": 178287.0}, {"date": "2019-11-20", "close": 7.65, "volume": 207424.0}, {"date": "2019-11-21", "close": 7.55, "volume": 284213.0}, {"date": "2019-11-22", "close": 7.58, "volume": 178952.0}, {"date": "2019-11-25", "close": 7.76, "volume": 234938.0}, {"date": "2019-11-26", "close": 7.89, "volume": 656974.0}, {"date": "2019-11-27", "close": 7.84, "volume": 172371.0}, {"date": "2019-11-29", "close": 7.75, "volume": 121264.0}, {"date": "2019-12-02", "close": 7.8, "volume": 182016.0}, {"date": "2019-12-03", "close": 7.54, "volume": 190469.0}, {"date": "2019-12-04", "close": 7.45, "volume": 154273.0}, {"date": "2019-12-05", "close": 7.42, "volume": 120114.0}, {"date": "2019-12-06", "close": 7.5, "volume": 207129.0}, {"date": "2019-12-09", "close": 7.53, "volume": 137514.0}, {"date": "2019-12-10", "close": 7.66, "volume": 118895.0}, {"date": "2019-12-11", "close": 7.92, "volume": 187641.0}, {"date": "2019-12-12", "close": 7.94, "volume": 170780.0}, {"date": "2019-12-13", "close": 8.05, "volume": 267513.0}, {"date": "2019-12-16", "close": 8.09, "volume": 264851.0}, {"date": "2019-12-17", "close": 7.96, "volume": 144640.0}, {"date": "2019-12-18", "close": 7.96, "volume": 143195.0}, {"date": "2019-12-19", "close": 7.98, "volume": 105001.0}, {"date": "2019-12-20", "close": 7.96, "volume": 244405.0}, {"date": "2019-12-23", "close": 7.91, "volume": 129374.0}, {"date": "2019-12-24", "close": 7.91, "volume": 51838.0}, {"date": "2019-12-26", "close": 7.95, "volume": 81245.0}, {"date": "2019-12-27", "close": 8.04, "volume": 150025.0}, {"date": "2019-12-30", "close": 8.2, "volume": 172709.0}, {"date": "2019-12-31", "close": 8.0, "volume": 157992.0}, {"date": "2020-01-02", "close": 7.99, "volume": 124464.0}, {"date": "2020-01-03", "close": 7.93, "volume": 109774.0}, {"date": "2020-01-06", "close": 8.11, "volume": 177417.0}, {"date": "2020-01-07", "close": 8.06, "volume": 131143.0}, {"date": "2020-01-08", "close": 8.16, "volume": 144253.0}, {"date": "2020-01-09", "close": 8.28, "volume": 156666.0}, {"date": "2020-01-10", "close": 8.27, "volume": 179080.0}, {"date": "2020-01-13", "close": 8.35, "volume": 133863.0}, {"date": "2020-01-14", "close": 8.23, "volume": 114131.0}, {"date": "2020-01-15", "close": 8.39, "volume": 158823.0}, {"date": "2020-01-16", "close": 8.67, "volume": 264528.0}, {"date": "2020-01-17", "close": 8.58, "volume": 184358.0}, {"date": "2020-01-21", "close": 8.67, "volume": 236621.0}, {"date": "2020-01-22", "close": 8.79, "volume": 196336.0}, {"date": "2020-01-23", "close": 8.77, "volume": 219183.0}, {"date": "2020-01-24", "close": 8.74, "volume": 243384.0}, {"date": "2020-01-27", "close": 8.83, "volume": 231265.0}, {"date": "2020-01-28", "close": 8.74, "volume": 290898.0}, {"date": "2020-01-29", "close": 9.05, "volume": 699456.0}, {"date": "2020-01-30", "close": 9.29, "volume": 478297.0}, {"date": "2020-01-31", "close": 9.16, "volume": 393075.0}, {"date": "2020-02-03", "close": 9.13, "volume": 282303.0}, {"date": "2020-02-04", "close": 9.25, "volume": 572109.0}, {"date": "2020-02-05", "close": 9.38, "volume": 234347.0}, {"date": "2020-02-06", "close": 9.21, "volume": 163067.0}, {"date": "2020-02-07", "close": 9.24, "volume": 158720.0}, {"date": "2020-02-10", "close": 9.27, "volume": 143938.0}, {"date": "2020-02-11", "close": 9.8, "volume": 1027333.0}, {"date": "2020-02-12", "close": 9.99, "volume": 718379.0}, {"date": "2020-02-13", "close": 10.05, "volume": 587713.0}, {"date": "2020-02-14", "close": 10.22, "volume": 568246.0}, {"date": "2020-02-18", "close": 10.18, "volume": 344211.0}, {"date": "2020-02-19", "close": 10.29, "volume": 304905.0}, {"date": "2020-02-20", "close": 10.51, "volume": 491241.0}, {"date": "2020-02-21", "close": 10.39, "volume": 379459.0}, {"date": "2020-02-24", "close": 10.07, "volume": 248529.0}, {"date": "2020-02-25", "close": 9.43, "volume": 335767.0}, {"date": "2020-02-26", "close": 9.55, "volume": 269505.0}, {"date": "2020-02-27", "close": 8.9, "volume": 1023254.0}, {"date": "2020-02-28", "close": 9.0, "volume": 450537.0}, {"date": "2020-03-02", "close": 8.98, "volume": 360762.0}, {"date": "2020-03-03", "close": 8.96, "volume": 344589.0}, {"date": "2020-03-04", "close": 8.94, "volume": 237577.0}, {"date": "2020-03-05", "close": 8.85, "volume": 574526.0}, {"date": "2020-03-06", "close": 8.81, "volume": 319792.0}, {"date": "2020-03-09", "close": 7.93, "volume": 269811.0}, {"date": "2020-03-10", "close": 7.78, "volume": 436855.0}, {"date": "2020-03-11", "close": 7.53, "volume": 355391.0}, {"date": "2020-03-12", "close": 6.66, "volume": 452780.0}, {"date": "2020-03-13", "close": 6.96, "volume": 400980.0}, {"date": "2020-03-16", "close": 6.21, "volume": 251152.0}, {"date": "2020-03-17", "close": 6.27, "volume": 492785.0}, {"date": "2020-03-18", "close": 5.91, "volume": 551096.0}, {"date": "2020-03-19", "close": 6.5, "volume": 473492.0}, {"date": "2020-03-20", "close": 6.1, "volume": 437394.0}, {"date": "2020-03-23", "close": 5.88, "volume": 401448.0}, {"date": "2020-03-24", "close": 6.16, "volume": 403738.0}, {"date": "2020-03-25", "close": 6.42, "volume": 269244.0}, {"date": "2020-03-26", "close": 7.29, "volume": 392755.0}, {"date": "2020-03-27", "close": 6.67, "volume": 245068.0}, {"date": "2020-03-30", "close": 7.17, "volume": 192023.0}, {"date": "2020-03-31", "close": 7.08, "volume": 333972.0}, {"date": "2020-04-01", "close": 6.75, "volume": 226987.0}, {"date": "2020-04-02", "close": 7.14, "volume": 288083.0}, {"date": "2020-04-03", "close": 7.06, "volume": 243320.0}, {"date": "2020-04-06", "close": 7.89, "volume": 385575.0}, {"date": "2020-04-07", "close": 7.69, "volume": 358292.0}, {"date": "2020-04-08", "close": 7.58, "volume": 297243.0}, {"date": "2020-04-09", "close": 7.44, "volume": 307422.0}, {"date": "2020-04-13", "close": 7.31, "volume": 293316.0}, {"date": "2020-04-14", "close": 7.46, "volume": 249219.0}, {"date": "2020-04-15", "close": 7.34, "volume": 242848.0}, {"date": "2020-04-16", "close": 7.13, "volume": 199716.0}, {"date": "2020-04-17", "close": 7.71, "volume": 233340.0}, {"date": "2020-04-20", "close": 7.97, "volume": 148172.0}, {"date": "2020-04-21", "close": 7.36, "volume": 192306.0}, {"date": "2020-04-22", "close": 7.43, "volume": 207588.0}, {"date": "2020-04-23", "close": 7.65, "volume": 345886.0}, {"date": "2020-04-24", "close": 9.84, "volume": 2221901.0}, {"date": "2020-04-27", "close": 9.92, "volume": 739392.0}, {"date": "2020-04-28", "close": 9.99, "volume": 557220.0}, {"date": "2020-04-29", "close": 11.5, "volume": 1747687.0}, {"date": "2020-04-30", "close": 11.5, "volume": 1017623.0}, {"date": "2020-05-01", "close": 11.96, "volume": 1035987.0}, {"date": "2020-05-04", "close": 11.28, "volume": 686956.0}, {"date": "2020-05-05", "close": 12.01, "volume": 1115370.0}, {"date": "2020-05-06", "close": 11.82, "volume": 1085163.0}, {"date": "2020-05-07", "close": 12.56, "volume": 676369.0}, {"date": "2020-05-08", "close": 12.57, "volume": 496353.0}, {"date": "2020-05-11", "close": 12.01, "volume": 367555.0}, {"date": "2020-05-12", "close": 11.76, "volume": 678700.0}, {"date": "2020-05-13", "close": 11.22, "volume": 434910.0}, {"date": "2020-05-14", "close": 11.08, "volume": 330296.0}, {"date": "2020-05-15", "close": 10.97, "volume": 320968.0}, {"date": "2020-05-18", "close": 11.88, "volume": 517483.0}, {"date": "2020-05-19", "close": 11.96, "volume": 568312.0}, {"date": "2020-05-20", "close": 12.4, "volume": 396198.0}, {"date": "2020-05-21", "close": 12.33, "volume": 407380.0}, {"date": "2020-05-22", "close": 12.63, "volume": 431516.0}, {"date": "2020-05-26", "close": 12.77, "volume": 425684.0}, {"date": "2020-05-27", "close": 13.47, "volume": 717992.0}, {"date": "2020-05-28", "close": 14.25, "volume": 1801063.0}, {"date": "2020-05-29", "close": 14.1, "volume": 1466505.0}, {"date": "2020-06-01", "close": 14.16, "volume": 668521.0}, {"date": "2020-06-02", "close": 14.2, "volume": 838676.0}, {"date": "2020-06-03", "close": 14.43, "volume": 876272.0}, {"date": "2020-06-04", "close": 14.21, "volume": 464054.0}, {"date": "2020-06-05", "close": 14.09, "volume": 551765.0}, {"date": "2020-06-08", "close": 14.3, "volume": 462514.0}, {"date": "2020-06-09", "close": 14.14, "volume": 631984.0}, {"date": "2020-06-10", "close": 13.99, "volume": 510660.0}, {"date": "2020-06-11", "close": 12.61, "volume": 545964.0}, {"date": "2020-06-12", "close": 12.88, "volume": 497758.0}, {"date": "2020-06-15", "close": 13.41, "volume": 513725.0}, {"date": "2020-06-16", "close": 13.75, "volume": 610918.0}, {"date": "2020-06-17", "close": 13.64, "volume": 343268.0}, {"date": "2020-06-18", "close": 13.93, "volume": 598503.0}, {"date": "2020-06-19", "close": 13.98, "volume": 847752.0}, {"date": "2020-06-22", "close": 13.96, "volume": 524534.0}, {"date": "2020-06-23", "close": 14.06, "volume": 445918.0}, {"date": "2020-06-24", "close": 13.75, "volume": 423741.0}, {"date": "2020-06-25", "close": 13.72, "volume": 260286.0}, {"date": "2020-06-26", "close": 13.74, "volume": 1200605.0}, {"date": "2020-06-29", "close": 14.77, "volume": 1016773.0}, {"date": "2020-06-30", "close": 14.9, "volume": 613712.0}, {"date": "2020-07-01", "close": 14.52, "volume": 397151.0}, {"date": "2020-07-02", "close": 14.46, "volume": 593941.0}, {"date": "2020-07-06", "close": 15.33, "volume": 791703.0}, {"date": "2020-07-07", "close": 14.1, "volume": 836712.0}, {"date": "2020-07-08", "close": 14.14, "volume": 402941.0}, {"date": "2020-07-09", "close": 14.35, "volume": 348411.0}, {"date": "2020-07-10", "close": 14.55, "volume": 302017.0}, {"date": "2020-07-13", "close": 14.47, "volume": 859483.0}, {"date": "2020-07-14", "close": 15.04, "volume": 582959.0}, {"date": "2020-07-15", "close": 14.97, "volume": 449266.0}, {"date": "2020-07-16", "close": 14.95, "volume": 744316.0}, {"date": "2020-07-17", "close": 15.72, "volume": 1617460.0}, {"date": "2020-07-20", "close": 16.6, "volume": 1117845.0}, {"date": "2020-07-21", "close": 17.16, "volume": 1264718.0}, {"date": "2020-07-22", "close": 20.1, "volume": 4713730.0}, {"date": "2020-07-23", "close": 20.67, "volume": 3024622.0}, {"date": "2020-07-24", "close": 20.26, "volume": 1198237.0}, {"date": "2020-07-27", "close": 20.26, "volume": 2058541.0}, {"date": "2020-07-28", "close": 19.14, "volume": 1075292.0}, {"date": "2020-07-29", "close": 20.1, "volume": 1148482.0}, {"date": "2020-07-30", "close": 21.25, "volume": 2805294.0}, {"date": "2020-07-31", "close": 20.51, "volume": 1038670.0}, {"date": "2020-08-03", "close": 21.66, "volume": 2175547.0}, {"date": "2020-08-04", "close": 21.38, "volume": 1151286.0}, {"date": "2020-08-05", "close": 21.89, "volume": 872749.0}, {"date": "2020-08-06", "close": 22.39, "volume": 1029268.0}, {"date": "2020-08-07", "close": 22.4, "volume": 968348.0}, {"date": "2020-08-10", "close": 20.96, "volume": 1201646.0}, {"date": "2020-08-11", "close": 20.57, "volume": 713171.0}, {"date": "2020-08-12", "close": 20.83, "volume": 737112.0}, {"date": "2020-08-13", "close": 21.52, "volume": 759867.0}, {"date": "2020-08-14", "close": 20.99, "volume": 342302.0}, {"date": "2020-08-17", "close": 21.33, "volume": 641212.0}, {"date": "2020-08-18", "close": 21.14, "volume": 709342.0}, {"date": "2020-08-19", "close": 20.62, "volume": 613866.0}, {"date": "2020-08-20", "close": 20.46, "volume": 442396.0}, {"date": "2020-08-21", "close": 19.75, "volume": 787726.0}, {"date": "2020-08-24", "close": 20.03, "volume": 647575.0}, {"date": "2020-08-25", "close": 20.56, "volume": 952093.0}, {"date": "2020-08-26", "close": 20.37, "volume": 752026.0}, {"date": "2020-08-27", "close": 20.42, "volume": 719770.0}, {"date": "2020-08-28", "close": 21.92, "volume": 2136136.0}, {"date": "2020-08-31", "close": 19.45, "volume": 3325981.0}, {"date": "2020-09-01", "close": 21.84, "volume": 2166237.0}, {"date": "2020-09-02", "close": 21.64, "volume": 1014229.0}, {"date": "2020-09-03", "close": 19.22, "volume": 1503963.0}, {"date": "2020-09-04", "close": 19.13, "volume": 980537.0}, {"date": "2020-09-08", "close": 18.13, "volume": 796234.0}, {"date": "2020-09-09", "close": 18.98, "volume": 784781.0}, {"date": "2020-09-10", "close": 18.68, "volume": 511114.0}, {"date": "2020-09-11", "close": 18.49, "volume": 464395.0}, {"date": "2020-09-14", "close": 18.57, "volume": 541478.0}, {"date": "2020-09-15", "close": 18.99, "volume": 701506.0}, {"date": "2020-09-16", "close": 18.89, "volume": 731024.0}, {"date": "2020-09-17", "close": 18.7, "volume": 514368.0}, {"date": "2020-09-18", "close": 19.15, "volume": 935198.0}, {"date": "2020-09-21", "close": 18.73, "volume": 466818.0}, {"date": "2020-09-22", "close": 18.94, "volume": 410803.0}, {"date": "2020-09-23", "close": 17.77, "volume": 525437.0}, {"date": "2020-09-24", "close": 17.54, "volume": 488171.0}, {"date": "2020-09-25", "close": 17.42, "volume": 744375.0}, {"date": "2020-09-28", "close": 18.03, "volume": 444682.0}, {"date": "2020-09-29", "close": 18.27, "volume": 412709.0}, {"date": "2020-09-30", "close": 17.78, "volume": 516217.0}, {"date": "2020-10-01", "close": 18.18, "volume": 860386.0}, {"date": "2020-10-02", "close": 19.11, "volume": 1193337.0}, {"date": "2020-10-05", "close": 19.68, "volume": 787299.0}, {"date": "2020-10-06", "close": 19.07, "volume": 1070140.0}, {"date": "2020-10-07", "close": 19.91, "volume": 694255.0}, {"date": "2020-10-08", "close": 19.79, "volume": 324715.0}, {"date": "2020-10-09", "close": 20.36, "volume": 477594.0}, {"date": "2020-10-12", "close": 19.95, "volume": 491482.0}, {"date": "2020-10-13", "close": 19.5, "volume": 392486.0}, {"date": "2020-10-14", "close": 20.69, "volume": 823839.0}, {"date": "2020-10-15", "close": 20.85, "volume": 600124.0}, {"date": "2020-10-16", "close": 20.6, "volume": 672824.0}, {"date": "2020-10-19", "close": 21.74, "volume": 1683617.0}, {"date": "2020-10-20", "close": 21.12, "volume": 1307285.0}, {"date": "2020-10-21", "close": 25.45, "volume": 5612467.0}, {"date": "2020-10-22", "close": 25.7, "volume": 1969386.0}, {"date": "2020-10-23", "close": 26.05, "volume": 936005.0}, {"date": "2020-10-26", "close": 25.34, "volume": 1196380.0}, {"date": "2020-10-27", "close": 24.84, "volume": 538959.0}, {"date": "2020-10-28", "close": 24.06, "volume": 662392.0}, {"date": "2020-10-29", "close": 24.2, "volume": 682952.0}, {"date": "2020-10-30", "close": 23.41, "volume": 589209.0}, {"date": "2020-11-02", "close": 23.78, "volume": 605662.0}, {"date": "2020-11-03", "close": 24.23, "volume": 572248.0}, {"date": "2020-11-04", "close": 24.36, "volume": 547231.0}, {"date": "2020-11-05", "close": 26.69, "volume": 2433575.0}, {"date": "2020-11-06", "close": 26.51, "volume": 631754.0}, {"date": "2020-11-09", "close": 24.39, "volume": 1049361.0}, {"date": "2020-11-10", "close": 22.29, "volume": 2068725.0}, {"date": "2020-11-11", "close": 23.24, "volume": 658393.0}, {"date": "2020-11-12", "close": 24.07, "volume": 721108.0}, {"date": "2020-11-13", "close": 24.69, "volume": 757281.0}, {"date": "2020-11-16", "close": 25.52, "volume": 579922.0}, {"date": "2020-11-17", "close": 25.12, "volume": 640635.0}, {"date": "2020-11-18", "close": 24.24, "volume": 514772.0}, {"date": "2020-11-19", "close": 24.05, "volume": 435293.0}, {"date": "2020-11-20", "close": 23.9, "volume": 445904.0}, {"date": "2020-11-23", "close": 23.4, "volume": 828982.0}, {"date": "2020-11-24", "close": 23.53, "volume": 865703.0}, {"date": "2020-11-25", "close": 23.08, "volume": 516351.0}, {"date": "2020-11-27", "close": 23.95, "volume": 397224.0}, {"date": "2020-11-30", "close": 23.68, "volume": 985631.0}, {"date": "2020-12-01", "close": 23.03, "volume": 908785.0}, {"date": "2020-12-02", "close": 22.7, "volume": 710548.0}, {"date": "2020-12-03", "close": 23.38, "volume": 1185962.0}, {"date": "2020-12-04", "close": 23.81, "volume": 832064.0}, {"date": "2020-12-07", "close": 25.3, "volume": 1411809.0}, {"date": "2020-12-08", "close": 24.71, "volume": 700383.0}, {"date": "2020-12-09", "close": 23.83, "volume": 1122969.0}, {"date": "2020-12-10", "close": 24.89, "volume": 748753.0}, {"date": "2020-12-11", "close": 24.8, "volume": 439350.0}, {"date": "2020-12-14", "close": 29.06, "volume": 4020356.0}, {"date": "2020-12-15", "close": 29.68, "volume": 1317443.0}, {"date": "2020-12-16", "close": 29.48, "volume": 681357.0}, {"date": "2020-12-17", "close": 30.3, "volume": 730085.0}, {"date": "2020-12-18", "close": 31.44, "volume": 1248738.0}, {"date": "2020-12-21", "close": 31.55, "volume": 778023.0}, {"date": "2020-12-22", "close": 32.85, "volume": 999326.0}, {"date": "2020-12-23", "close": 32.09, "volume": 680149.0}, {"date": "2020-12-24", "close": 31.91, "volume": 241889.0}, {"date": "2020-12-28", "close": 31.3, "volume": 789590.0}, {"date": "2020-12-29", "close": 29.89, "volume": 872329.0}, {"date": "2020-12-30", "close": 30.05, "volume": 352036.0}, {"date": "2020-12-31", "close": 29.76, "volume": 631124.0}, {"date": "2021-01-04", "close": 29.19, "volume": 673012.0}, {"date": "2021-01-05", "close": 29.74, "volume": 880992.0}, {"date": "2021-01-06", "close": 30.4, "volume": 536603.0}, {"date": "2021-01-07", "close": 31.16, "volume": 518848.0}, {"date": "2021-01-08", "close": 31.84, "volume": 746635.0}, {"date": "2021-01-11", "close": 32.09, "volume": 639108.0}, {"date": "2021-01-12", "close": 33.19, "volume": 539616.0}, {"date": "2021-01-13", "close": 32.03, "volume": 729187.0}, {"date": "2021-01-14", "close": 32.78, "volume": 887565.0}, {"date": "2021-01-15", "close": 32.77, "volume": 581987.0}, {"date": "2021-01-19", "close": 35.08, "volume": 799797.0}, {"date": "2021-01-20", "close": 34.87, "volume": 661172.0}, {"date": "2021-01-21", "close": 34.68, "volume": 766397.0}, {"date": "2021-01-22", "close": 34.72, "volume": 539488.0}, {"date": "2021-01-25", "close": 35.59, "volume": 788813.0}, {"date": "2021-01-26", "close": 35.99, "volume": 929579.0}, {"date": "2021-01-27", "close": 34.4, "volume": 1259854.0}, {"date": "2021-01-28", "close": 32.54, "volume": 2582030.0}, {"date": "2021-01-29", "close": 30.2, "volume": 2362663.0}, {"date": "2021-02-01", "close": 31.79, "volume": 1058477.0}, {"date": "2021-02-02", "close": 32.84, "volume": 908339.0}, {"date": "2021-02-03", "close": 32.14, "volume": 730475.0}, {"date": "2021-02-04", "close": 32.01, "volume": 677485.0}, {"date": "2021-02-05", "close": 32.65, "volume": 653839.0}, {"date": "2021-02-08", "close": 35.01, "volume": 1281314.0}, {"date": "2021-02-09", "close": 35.87, "volume": 735805.0}, {"date": "2021-02-10", "close": 34.84, "volume": 961689.0}, {"date": "2021-02-11", "close": 36.74, "volume": 1328947.0}, {"date": "2021-02-12", "close": 36.8, "volume": 632719.0}, {"date": "2021-02-16", "close": 36.79, "volume": 617027.0}, {"date": "2021-02-17", "close": 35.05, "volume": 690993.0}, {"date": "2021-02-18", "close": 34.45, "volume": 432896.0}, {"date": "2021-02-19", "close": 36.3, "volume": 684424.0}, {"date": "2021-02-22", "close": 36.36, "volume": 754612.0}, {"date": "2021-02-23", "close": 36.13, "volume": 929325.0}, {"date": "2021-02-24", "close": 38.11, "volume": 1065539.0}, {"date": "2021-02-25", "close": 37.55, "volume": 948446.0}, {"date": "2021-02-26", "close": 39.51, "volume": 1272364.0}, {"date": "2021-03-01", "close": 43.15, "volume": 1318709.0}, {"date": "2021-03-02", "close": 42.23, "volume": 944125.0}, {"date": "2021-03-03", "close": 42.39, "volume": 972609.0}, {"date": "2021-03-04", "close": 39.87, "volume": 1716291.0}, {"date": "2021-03-05", "close": 38.93, "volume": 1764693.0}, {"date": "2021-03-08", "close": 39.13, "volume": 1073919.0}, {"date": "2021-03-09", "close": 44.12, "volume": 1376711.0}, {"date": "2021-03-10", "close": 44.23, "volume": 817389.0}, {"date": "2021-03-11", "close": 45.79, "volume": 676205.0}, {"date": "2021-03-12", "close": 46.38, "volume": 638182.0}, {"date": "2021-03-15", "close": 47.02, "volume": 628141.0}, {"date": "2021-03-16", "close": 47.77, "volume": 790679.0}, {"date": "2021-03-17", "close": 48.25, "volume": 499480.0}, {"date": "2021-03-18", "close": 46.79, "volume": 591538.0}, {"date": "2021-03-19", "close": 45.93, "volume": 1201442.0}, {"date": "2021-03-22", "close": 46.33, "volume": 561404.0}, {"date": "2021-03-23", "close": 40.9, "volume": 1137870.0}, {"date": "2021-03-24", "close": 37.89, "volume": 1478181.0}, {"date": "2021-03-25", "close": 39.07, "volume": 1029120.0}, {"date": "2021-03-26", "close": 38.46, "volume": 1113466.0}, {"date": "2021-03-29", "close": 32.48, "volume": 2097426.0}, {"date": "2021-03-30", "close": 33.32, "volume": 1066960.0}, {"date": "2021-03-31", "close": 34.66, "volume": 1183486.0}, {"date": "2021-04-01", "close": 36.92, "volume": 1216393.0}, {"date": "2021-04-05", "close": 36.7, "volume": 665111.0}, {"date": "2021-04-06", "close": 37.15, "volume": 452518.0}, {"date": "2021-04-07", "close": 39.12, "volume": 977250.0}, {"date": "2021-04-08", "close": 40.47, "volume": 803033.0}, {"date": "2021-04-09", "close": 41.45, "volume": 761579.0}, {"date": "2021-04-12", "close": 42.4, "volume": 766176.0}, {"date": "2021-04-13", "close": 43.79, "volume": 704314.0}, {"date": "2021-04-14", "close": 43.79, "volume": 729874.0}, {"date": "2021-04-15", "close": 44.69, "volume": 649125.0}, {"date": "2021-04-16", "close": 44.84, "volume": 756780.0}, {"date": "2021-04-19", "close": 41.94, "volume": 657035.0}, {"date": "2021-04-20", "close": 40.84, "volume": 1153763.0}, {"date": "2021-04-21", "close": 42.94, "volume": 476586.0}, {"date": "2021-04-22", "close": 43.52, "volume": 646331.0}, {"date": "2021-04-23", "close": 44.87, "volume": 592077.0}, {"date": "2021-04-26", "close": 46.02, "volume": 544953.0}, {"date": "2021-04-27", "close": 45.03, "volume": 610952.0}, {"date": "2021-04-28", "close": 42.85, "volume": 1166184.0}, {"date": "2021-04-29", "close": 42.99, "volume": 766229.0}, {"date": "2021-04-30", "close": 42.29, "volume": 679322.0}, {"date": "2021-05-03", "close": 43.04, "volume": 444374.0}, {"date": "2021-05-04", "close": 43.43, "volume": 614337.0}, {"date": "2021-05-05", "close": 45.68, "volume": 447899.0}, {"date": "2021-05-06", "close": 46.33, "volume": 683962.0}, {"date": "2021-05-07", "close": 48.0, "volume": 1338892.0}, {"date": "2021-05-10", "close": 43.28, "volume": 799224.0}, {"date": "2021-05-11", "close": 43.37, "volume": 703256.0}, {"date": "2021-05-12", "close": 39.08, "volume": 833848.0}, {"date": "2021-05-13", "close": 38.96, "volume": 547495.0}, {"date": "2021-05-14", "close": 41.44, "volume": 365641.0}, {"date": "2021-05-17", "close": 41.23, "volume": 325717.0}, {"date": "2021-05-18", "close": 40.73, "volume": 390860.0}, {"date": "2021-05-19", "close": 41.82, "volume": 297312.0}, {"date": "2021-05-20", "close": 43.72, "volume": 440561.0}, {"date": "2021-05-21", "close": 43.47, "volume": 448382.0}, {"date": "2021-05-24", "close": 43.53, "volume": 318903.0}, {"date": "2021-05-25", "close": 43.37, "volume": 315373.0}, {"date": "2021-05-26", "close": 43.92, "volume": 304197.0}, {"date": "2021-05-27", "close": 44.92, "volume": 399135.0}, {"date": "2021-05-28", "close": 44.31, "volume": 296115.0}, {"date": "2021-06-01", "close": 46.69, "volume": 655451.0}, {"date": "2021-06-02", "close": 46.27, "volume": 368680.0}, {"date": "2021-06-03", "close": 45.46, "volume": 312023.0}, {"date": "2021-06-04", "close": 46.25, "volume": 327590.0}, {"date": "2021-06-07", "close": 47.2, "volume": 309411.0}, {"date": "2021-06-08", "close": 46.65, "volume": 488748.0}, {"date": "2021-06-09", "close": 46.09, "volume": 379591.0}, {"date": "2021-06-10", "close": 45.91, "volume": 243464.0}, {"date": "2021-06-11", "close": 46.84, "volume": 339911.0}, {"date": "2021-06-14", "close": 45.34, "volume": 420041.0}, {"date": "2021-06-15", "close": 45.53, "volume": 376717.0}, {"date": "2021-06-16", "close": 46.02, "volume": 334872.0}, {"date": "2021-06-17", "close": 44.81, "volume": 412402.0}, {"date": "2021-06-18", "close": 42.61, "volume": 1180329.0}, {"date": "2021-06-21", "close": 44.15, "volume": 423364.0}, {"date": "2021-06-22", "close": 46.32, "volume": 389217.0}, {"date": "2021-06-23", "close": 46.93, "volume": 387211.0}, {"date": "2021-06-24", "close": 47.16, "volume": 326910.0}, {"date": "2021-06-25", "close": 48.01, "volume": 1028233.0}, {"date": "2021-06-28", "close": 48.98, "volume": 403135.0}, {"date": "2021-06-29", "close": 47.98, "volume": 350857.0}, {"date": "2021-06-30", "close": 47.5, "volume": 316436.0}, {"date": "2021-07-01", "close": 46.84, "volume": 176268.0}, {"date": "2021-07-02", "close": 46.57, "volume": 290076.0}, {"date": "2021-07-06", "close": 47.64, "volume": 1041302.0}, {"date": "2021-07-07", "close": 44.28, "volume": 2066455.0}, {"date": "2021-07-08", "close": 42.27, "volume": 665477.0}, {"date": "2021-07-09", "close": 43.09, "volume": 379357.0}, {"date": "2021-07-12", "close": 42.84, "volume": 350041.0}, {"date": "2021-07-13", "close": 42.9, "volume": 223183.0}, {"date": "2021-07-14", "close": 42.99, "volume": 402448.0}, {"date": "2021-07-15", "close": 42.33, "volume": 440088.0}, {"date": "2021-07-16", "close": 42.07, "volume": 288494.0}, {"date": "2021-07-19", "close": 42.28, "volume": 373546.0}, {"date": "2021-07-20", "close": 44.15, "volume": 454396.0}, {"date": "2021-07-21", "close": 47.99, "volume": 650964.0}, {"date": "2021-07-22", "close": 46.89, "volume": 652912.0}, {"date": "2021-07-23", "close": 48.7, "volume": 639435.0}, {"date": "2021-07-26", "close": 47.83, "volume": 804729.0}, {"date": "2021-07-27", "close": 44.26, "volume": 817172.0}, {"date": "2021-07-28", "close": 46.49, "volume": 744931.0}, {"date": "2021-07-29", "close": 47.38, "volume": 451214.0}, {"date": "2021-07-30", "close": 46.78, "volume": 435656.0}, {"date": "2021-08-02", "close": 45.46, "volume": 627853.0}, {"date": "2021-08-03", "close": 46.03, "volume": 389112.0}, {"date": "2021-08-04", "close": 44.86, "volume": 307890.0}, {"date": "2021-08-05", "close": 44.81, "volume": 262392.0}, {"date": "2021-08-06", "close": 45.7, "volume": 440115.0}, {"date": "2021-08-09", "close": 46.2, "volume": 380302.0}, {"date": "2021-08-10", "close": 45.02, "volume": 380671.0}, {"date": "2021-08-11", "close": 45.03, "volume": 294251.0}, {"date": "2021-08-12", "close": 45.34, "volume": 376248.0}, {"date": "2021-08-13", "close": 45.06, "volume": 322808.0}, {"date": "2021-08-16", "close": 44.1, "volume": 233948.0}, {"date": "2021-08-17", "close": 43.5, "volume": 349288.0}, {"date": "2021-08-18", "close": 43.16, "volume": 241007.0}, {"date": "2021-08-19", "close": 42.95, "volume": 533730.0}, {"date": "2021-08-20", "close": 42.96, "volume": 501371.0}, {"date": "2021-08-23", "close": 44.86, "volume": 525026.0}, {"date": "2021-08-24", "close": 46.84, "volume": 302344.0}, {"date": "2021-08-25", "close": 47.08, "volume": 505574.0}, {"date": "2021-08-26", "close": 47.58, "volume": 293202.0}, {"date": "2021-08-27", "close": 48.13, "volume": 511699.0}, {"date": "2021-08-30", "close": 47.09, "volume": 310223.0}, {"date": "2021-08-31", "close": 46.6, "volume": 248338.0}, {"date": "2021-09-01", "close": 45.14, "volume": 329554.0}, {"date": "2021-09-02", "close": 46.41, "volume": 294067.0}, {"date": "2021-09-03", "close": 46.35, "volume": 224846.0}, {"date": "2021-09-07", "close": 45.36, "volume": 357830.0}, {"date": "2021-09-08", "close": 45.58, "volume": 632465.0}, {"date": "2021-09-09", "close": 46.24, "volume": 317074.0}, {"date": "2021-09-10", "close": 45.6, "volume": 360053.0}, {"date": "2021-09-13", "close": 46.46, "volume": 373443.0}, {"date": "2021-09-14", "close": 46.1, "volume": 384555.0}, {"date": "2021-09-15", "close": 48.16, "volume": 446551.0}, {"date": "2021-09-16", "close": 48.65, "volume": 443935.0}, {"date": "2021-09-17", "close": 48.25, "volume": 1425661.0}, {"date": "2021-09-20", "close": 47.4, "volume": 468688.0}, {"date": "2021-09-21", "close": 47.6, "volume": 356031.0}, {"date": "2021-09-22", "close": 51.31, "volume": 728996.0}, {"date": "2021-09-23", "close": 52.99, "volume": 728958.0}, {"date": "2021-09-24", "close": 52.0, "volume": 425986.0}, {"date": "2021-09-27", "close": 52.04, "volume": 333800.0}, {"date": "2021-09-28", "close": 47.36, "volume": 786922.0}, {"date": "2021-09-29", "close": 48.2, "volume": 456946.0}, {"date": "2021-09-30", "close": 49.43, "volume": 607426.0}, {"date": "2021-10-01", "close": 50.31, "volume": 658578.0}, {"date": "2021-10-04", "close": 52.27, "volume": 463476.0}, {"date": "2021-10-05", "close": 53.72, "volume": 631563.0}, {"date": "2021-10-06", "close": 55.35, "volume": 711582.0}, {"date": "2021-10-07", "close": 56.16, "volume": 650845.0}, {"date": "2021-10-08", "close": 55.99, "volume": 345894.0}, {"date": "2021-10-11", "close": 55.61, "volume": 334773.0}, {"date": "2021-10-12", "close": 56.71, "volume": 342983.0}, {"date": "2021-10-13", "close": 57.77, "volume": 381187.0}, {"date": "2021-10-14", "close": 59.04, "volume": 316503.0}, {"date": "2021-10-15", "close": 57.37, "volume": 591858.0}, {"date": "2021-10-18", "close": 57.73, "volume": 370944.0}, {"date": "2021-10-19", "close": 57.46, "volume": 333371.0}, {"date": "2021-10-20", "close": 55.56, "volume": 533873.0}, {"date": "2021-10-21", "close": 56.29, "volume": 533643.0}, {"date": "2021-10-22", "close": 53.83, "volume": 656145.0}, {"date": "2021-10-25", "close": 53.5, "volume": 788582.0}, {"date": "2021-10-26", "close": 58.07, "volume": 1158349.0}, {"date": "2021-10-27", "close": 58.76, "volume": 968525.0}, {"date": "2021-10-28", "close": 60.78, "volume": 582420.0}, {"date": "2021-10-29", "close": 62.59, "volume": 585456.0}, {"date": "2021-11-01", "close": 65.62, "volume": 786932.0}, {"date": "2021-11-02", "close": 69.36, "volume": 1405100.0}, {"date": "2021-11-03", "close": 72.45, "volume": 826645.0}, {"date": "2021-11-04", "close": 71.11, "volume": 521672.0}, {"date": "2021-11-05", "close": 71.18, "volume": 798123.0}, {"date": "2021-11-08", "close": 73.05, "volume": 600217.0}, {"date": "2021-11-09", "close": 76.25, "volume": 911071.0}, {"date": "2021-11-10", "close": 73.08, "volume": 531300.0}, {"date": "2021-11-11", "close": 73.46, "volume": 523831.0}, {"date": "2021-11-12", "close": 74.9, "volume": 397935.0}, {"date": "2021-11-15", "close": 71.28, "volume": 700258.0}, {"date": "2021-11-16", "close": 72.89, "volume": 554635.0}, {"date": "2021-11-17", "close": 73.76, "volume": 351136.0}, {"date": "2021-11-18", "close": 72.92, "volume": 311095.0}, {"date": "2021-11-19", "close": 71.66, "volume": 382906.0}, {"date": "2021-11-22", "close": 71.51, "volume": 372779.0}, {"date": "2021-11-23", "close": 70.42, "volume": 438080.0}, {"date": "2021-11-24", "close": 69.74, "volume": 385143.0}, {"date": "2021-11-26", "close": 68.04, "volume": 345951.0}, {"date": "2021-11-29", "close": 69.15, "volume": 436987.0}, {"date": "2021-11-30", "close": 66.96, "volume": 740477.0}, {"date": "2021-12-01", "close": 65.01, "volume": 406261.0}, {"date": "2021-12-02", "close": 68.16, "volume": 662349.0}, {"date": "2021-12-03", "close": 65.46, "volume": 574462.0}, {"date": "2021-12-06", "close": 65.86, "volume": 488472.0}, {"date": "2021-12-07", "close": 70.25, "volume": 584392.0}, {"date": "2021-12-08", "close": 69.89, "volume": 406270.0}, {"date": "2021-12-09", "close": 67.49, "volume": 355822.0}, {"date": "2021-12-10", "close": 68.19, "volume": 314884.0}, {"date": "2021-12-13", "close": 66.96, "volume": 429530.0}, {"date": "2021-12-14", "close": 64.32, "volume": 571979.0}, {"date": "2021-12-15", "close": 67.58, "volume": 739597.0}, {"date": "2021-12-16", "close": 61.38, "volume": 786257.0}, {"date": "2021-12-17", "close": 62.03, "volume": 867090.0}, {"date": "2021-12-20", "close": 60.85, "volume": 762547.0}, {"date": "2021-12-21", "close": 64.57, "volume": 683869.0}, {"date": "2021-12-22", "close": 65.42, "volume": 410014.0}, {"date": "2021-12-23", "close": 66.23, "volume": 431753.0}, {"date": "2021-12-27", "close": 70.0, "volume": 525488.0}, {"date": "2021-12-28", "close": 68.41, "volume": 539539.0}, {"date": "2021-12-29", "close": 78.3, "volume": 4143855.0}, {"date": "2021-12-30", "close": 78.7, "volume": 1552987.0}, {"date": "2021-12-31", "close": 79.97, "volume": 1658163.0}, {"date": "2022-01-03", "close": 77.7, "volume": 10505000.0}, {"date": "2022-01-04", "close": 73.67, "volume": 1975463.0}, {"date": "2022-01-05", "close": 69.73, "volume": 806643.0}, {"date": "2022-01-06", "close": 66.25, "volume": 1163001.0}, {"date": "2022-01-07", "close": 59.74, "volume": 1069450.0}, {"date": "2022-01-10", "close": 57.56, "volume": 1197578.0}, {"date": "2022-01-11", "close": 57.18, "volume": 752878.0}, {"date": "2022-01-12", "close": 56.02, "volume": 997429.0}, {"date": "2022-01-13", "close": 54.68, "volume": 822095.0}, {"date": "2022-01-14", "close": 54.7, "volume": 646389.0}, {"date": "2022-01-18", "close": 50.75, "volume": 1051378.0}, {"date": "2022-01-19", "close": 48.68, "volume": 970638.0}, {"date": "2022-01-20", "close": 46.11, "volume": 828986.0}, {"date": "2022-01-21", "close": 43.39, "volume": 1128470.0}, {"date": "2022-01-24", "close": 45.34, "volume": 1418041.0}, {"date": "2022-01-25", "close": 42.63, "volume": 996922.0}, {"date": "2022-01-26", "close": 41.03, "volume": 1252141.0}, {"date": "2022-01-27", "close": 40.4, "volume": 1406805.0}, {"date": "2022-01-28", "close": 46.8, "volume": 1759604.0}, {"date": "2022-01-31", "close": 50.28, "volume": 1458482.0}, {"date": "2022-02-01", "close": 52.06, "volume": 862394.0}, {"date": "2022-02-02", "close": 50.38, "volume": 552139.0}, {"date": "2022-02-03", "close": 49.34, "volume": 460701.0}, {"date": "2022-02-04", "close": 50.15, "volume": 433142.0}, {"date": "2022-02-07", "close": 49.94, "volume": 363456.0}, {"date": "2022-02-08", "close": 53.16, "volume": 546034.0}, {"date": "2022-02-09", "close": 54.64, "volume": 432192.0}, {"date": "2022-02-10", "close": 55.96, "volume": 922725.0}, {"date": "2022-02-11", "close": 53.7, "volume": 616939.0}, {"date": "2022-02-14", "close": 53.26, "volume": 567832.0}, {"date": "2022-02-15", "close": 57.2, "volume": 498630.0}, {"date": "2022-02-16", "close": 57.25, "volume": 428718.0}, {"date": "2022-02-17", "close": 54.09, "volume": 440498.0}, {"date": "2022-02-18", "close": 53.54, "volume": 560355.0}, {"date": "2022-02-22", "close": 52.4, "volume": 443783.0}, {"date": "2022-02-23", "close": 51.66, "volume": 618483.0}, {"date": "2022-02-24", "close": 51.92, "volume": 1740803.0}, {"date": "2022-02-25", "close": 53.99, "volume": 570872.0}, {"date": "2022-02-28", "close": 54.34, "volume": 1206807.0}, {"date": "2022-03-01", "close": 52.01, "volume": 756897.0}, {"date": "2022-03-02", "close": 54.59, "volume": 785624.0}, {"date": "2022-03-03", "close": 50.89, "volume": 643346.0}, {"date": "2022-03-04", "close": 48.52, "volume": 1030913.0}, {"date": "2022-03-07", "close": 46.41, "volume": 685453.0}, {"date": "2022-03-08", "close": 45.85, "volume": 798085.0}, {"date": "2022-03-09", "close": 48.05, "volume": 690322.0}, {"date": "2022-03-10", "close": 46.83, "volume": 580303.0}, {"date": "2022-03-11", "close": 43.49, "volume": 805823.0}, {"date": "2022-03-14", "close": 41.01, "volume": 1373329.0}, {"date": "2022-03-15", "close": 42.2, "volume": 668867.0}, {"date": "2022-03-16", "close": 44.95, "volume": 992808.0}, {"date": "2022-03-17", "close": 45.53, "volume": 893981.0}, {"date": "2022-03-18", "close": 46.78, "volume": 1059965.0}, {"date": "2022-03-21", "close": 44.99, "volume": 1067805.0}, {"date": "2022-03-22", "close": 45.66, "volume": 940578.0}, {"date": "2022-03-23", "close": 42.99, "volume": 571117.0}, {"date": "2022-03-24", "close": 43.0, "volume": 699827.0}, {"date": "2022-03-25", "close": 42.61, "volume": 419447.0}, {"date": "2022-03-28", "close": 41.83, "volume": 502347.0}, {"date": "2022-03-29", "close": 43.7, "volume": 486288.0}, {"date": "2022-03-30", "close": 41.49, "volume": 375345.0}, {"date": "2022-03-31", "close": 42.91, "volume": 1277683.0}, {"date": "2022-04-01", "close": 41.82, "volume": 1011653.0}, {"date": "2022-04-04", "close": 42.38, "volume": 389396.0}, {"date": "2022-04-05", "close": 40.81, "volume": 533236.0}, {"date": "2022-04-06", "close": 37.8, "volume": 1342085.0}, {"date": "2022-04-07", "close": 39.68, "volume": 675811.0}, {"date": "2022-04-08", "close": 38.57, "volume": 441917.0}, {"date": "2022-04-11", "close": 37.66, "volume": 463973.0}, {"date": "2022-04-12", "close": 39.02, "volume": 695568.0}, {"date": "2022-04-13", "close": 40.14, "volume": 538042.0}, {"date": "2022-04-14", "close": 38.68, "volume": 404543.0}, {"date": "2022-04-18", "close": 38.79, "volume": 320153.0}, {"date": "2022-04-19", "close": 39.62, "volume": 309385.0}, {"date": "2022-04-20", "close": 39.26, "volume": 325657.0}, {"date": "2022-04-21", "close": 38.33, "volume": 589462.0}, {"date": "2022-04-22", "close": 37.51, "volume": 369631.0}, {"date": "2022-04-25", "close": 39.62, "volume": 1069944.0}, {"date": "2022-04-26", "close": 38.09, "volume": 1102448.0}, {"date": "2022-04-27", "close": 39.75, "volume": 931350.0}, {"date": "2022-04-28", "close": 41.74, "volume": 791803.0}, {"date": "2022-04-29", "close": 39.91, "volume": 599076.0}, {"date": "2022-05-02", "close": 41.62, "volume": 599226.0}, {"date": "2022-05-03", "close": 41.01, "volume": 536408.0}, {"date": "2022-05-04", "close": 41.37, "volume": 674142.0}, {"date": "2022-05-05", "close": 38.3, "volume": 856564.0}, {"date": "2022-05-06", "close": 38.01, "volume": 480270.0}, {"date": "2022-05-09", "close": 34.63, "volume": 638383.0}, {"date": "2022-05-10", "close": 34.97, "volume": 780910.0}, {"date": "2022-05-11", "close": 33.92, "volume": 563659.0}, {"date": "2022-05-12", "close": 33.46, "volume": 930150.0}, {"date": "2022-05-13", "close": 35.89, "volume": 967869.0}, {"date": "2022-05-16", "close": 33.62, "volume": 524950.0}, {"date": "2022-05-17", "close": 35.84, "volume": 545651.0}, {"date": "2022-05-18", "close": 34.3, "volume": 469124.0}, {"date": "2022-05-19", "close": 35.44, "volume": 744654.0}, {"date": "2022-05-20", "close": 34.83, "volume": 623032.0}, {"date": "2022-05-23", "close": 34.72, "volume": 495340.0}, {"date": "2022-05-24", "close": 33.32, "volume": 602041.0}, {"date": "2022-05-25", "close": 35.87, "volume": 697477.0}, {"date": "2022-05-26", "close": 36.65, "volume": 1019576.0}, {"date": "2022-05-27", "close": 37.81, "volume": 517603.0}, {"date": "2022-05-31", "close": 36.94, "volume": 509901.0}, {"date": "2022-06-01", "close": 37.36, "volume": 406028.0}, {"date": "2022-06-02", "close": 39.78, "volume": 403261.0}, {"date": "2022-06-03", "close": 38.21, "volume": 318822.0}, {"date": "2022-06-06", "close": 37.75, "volume": 221020.0}, {"date": "2022-06-07", "close": 38.69, "volume": 260519.0}, {"date": "2022-06-08", "close": 38.35, "volume": 254170.0}, {"date": "2022-06-09", "close": 36.86, "volume": 289747.0}, {"date": "2022-06-10", "close": 35.68, "volume": 339452.0}, {"date": "2022-06-13", "close": 33.37, "volume": 576920.0}, {"date": "2022-06-14", "close": 33.89, "volume": 312597.0}, {"date": "2022-06-15", "close": 34.75, "volume": 463045.0}, {"date": "2022-06-16", "close": 32.32, "volume": 628999.0}, {"date": "2022-06-17", "close": 33.0, "volume": 864533.0}, {"date": "2022-06-21", "close": 34.32, "volume": 503827.0}, {"date": "2022-06-22", "close": 35.45, "volume": 705371.0}, {"date": "2022-06-23", "close": 36.0, "volume": 435806.0}, {"date": "2022-06-24", "close": 36.14, "volume": 702033.0}, {"date": "2022-06-27", "close": 36.37, "volume": 376165.0}, {"date": "2022-06-28", "close": 34.96, "volume": 279886.0}, {"date": "2022-06-29", "close": 34.95, "volume": 434396.0}, {"date": "2022-06-30", "close": 34.14, "volume": 356225.0}, {"date": "2022-07-01", "close": 34.96, "volume": 387738.0}, {"date": "2022-07-05", "close": 34.49, "volume": 1191934.0}, {"date": "2022-07-06", "close": 35.36, "volume": 398341.0}, {"date": "2022-07-07", "close": 39.05, "volume": 527487.0}, {"date": "2022-07-08", "close": 40.56, "volume": 571250.0}, {"date": "2022-07-11", "close": 39.97, "volume": 414686.0}, {"date": "2022-07-12", "close": 39.06, "volume": 419651.0}, {"date": "2022-07-13", "close": 39.53, "volume": 287851.0}, {"date": "2022-07-14", "close": 38.58, "volume": 432916.0}, {"date": "2022-07-15", "close": 39.55, "volume": 263145.0}, {"date": "2022-07-18", "close": 39.3, "volume": 394115.0}, {"date": "2022-07-19", "close": 42.39, "volume": 580386.0}, {"date": "2022-07-20", "close": 45.05, "volume": 795099.0}, {"date": "2022-07-21", "close": 47.2, "volume": 756495.0}, {"date": "2022-07-22", "close": 45.28, "volume": 605800.0}, {"date": "2022-07-25", "close": 44.32, "volume": 563753.0}, {"date": "2022-07-26", "close": 50.38, "volume": 1885036.0}, {"date": "2022-07-27", "close": 55.08, "volume": 1410481.0}, {"date": "2022-07-28", "close": 56.91, "volume": 933024.0}, {"date": "2022-07-29", "close": 57.04, "volume": 717968.0}, {"date": "2022-08-01", "close": 57.75, "volume": 663224.0}, {"date": "2022-08-02", "close": 58.0, "volume": 491516.0}, {"date": "2022-08-03", "close": 58.24, "volume": 487044.0}, {"date": "2022-08-04", "close": 58.81, "volume": 370502.0}, {"date": "2022-08-05", "close": 59.16, "volume": 384631.0}, {"date": "2022-08-08", "close": 57.47, "volume": 667612.0}, {"date": "2022-08-09", "close": 57.27, "volume": 413451.0}, {"date": "2022-08-10", "close": 58.53, "volume": 574295.0}, {"date": "2022-08-11", "close": 56.18, "volume": 799095.0}, {"date": "2022-08-12", "close": 56.77, "volume": 754403.0}, {"date": "2022-08-15", "close": 56.9, "volume": 750432.0}, {"date": "2022-08-16", "close": 56.89, "volume": 452600.0}, {"date": "2022-08-17", "close": 55.78, "volume": 520733.0}, {"date": "2022-08-18", "close": 58.2, "volume": 436351.0}, {"date": "2022-08-19", "close": 57.83, "volume": 427984.0}, {"date": "2022-08-22", "close": 56.55, "volume": 334405.0}, {"date": "2022-08-23", "close": 56.78, "volume": 255620.0}, {"date": "2022-08-24", "close": 58.07, "volume": 347565.0}, {"date": "2022-08-25", "close": 62.07, "volume": 785332.0}, {"date": "2022-08-26", "close": 58.79, "volume": 519725.0}, {"date": "2022-08-29", "close": 59.3, "volume": 516256.0}, {"date": "2022-08-30", "close": 58.63, "volume": 474894.0}, {"date": "2022-08-31", "close": 58.85, "volume": 505662.0}, {"date": "2022-09-01", "close": 57.58, "volume": 444366.0}, {"date": "2022-09-02", "close": 57.0, "volume": 414991.0}, {"date": "2022-09-06", "close": 55.83, "volume": 473187.0}, {"date": "2022-09-07", "close": 56.69, "volume": 335803.0}, {"date": "2022-09-08", "close": 57.37, "volume": 420936.0}, {"date": "2022-09-09", "close": 58.0, "volume": 286458.0}, {"date": "2022-09-12", "close": 59.13, "volume": 364692.0}, {"date": "2022-09-13", "close": 56.65, "volume": 340740.0}, {"date": "2022-09-14", "close": 57.86, "volume": 410303.0}, {"date": "2022-09-15", "close": 56.44, "volume": 284587.0}, {"date": "2022-09-16", "close": 58.09, "volume": 873120.0}, {"date": "2022-09-19", "close": 57.83, "volume": 429436.0}, {"date": "2022-09-20", "close": 58.75, "volume": 574779.0}, {"date": "2022-09-21", "close": 59.68, "volume": 691712.0}, {"date": "2022-09-22", "close": 59.18, "volume": 763914.0}, {"date": "2022-09-23", "close": 57.43, "volume": 662621.0}, {"date": "2022-09-26", "close": 56.98, "volume": 494022.0}, {"date": "2022-09-27", "close": 60.34, "volume": 644545.0}, {"date": "2022-09-28", "close": 62.44, "volume": 742383.0}, {"date": "2022-09-29", "close": 60.04, "volume": 666501.0}, {"date": "2022-09-30", "close": 61.14, "volume": 925965.0}, {"date": "2022-10-03", "close": 61.52, "volume": 720818.0}, {"date": "2022-10-04", "close": 62.5, "volume": 934029.0}, {"date": "2022-10-05", "close": 60.8, "volume": 512873.0}, {"date": "2022-10-06", "close": 62.92, "volume": 511860.0}, {"date": "2022-10-07", "close": 60.56, "volume": 379952.0}, {"date": "2022-10-10", "close": 58.47, "volume": 397963.0}, {"date": "2022-10-11", "close": 58.35, "volume": 506891.0}, {"date": "2022-10-12", "close": 60.34, "volume": 443058.0}, {"date": "2022-10-13", "close": 62.05, "volume": 476569.0}, {"date": "2022-10-14", "close": 57.62, "volume": 565270.0}, {"date": "2022-10-17", "close": 59.76, "volume": 582865.0}, {"date": "2022-10-18", "close": 61.15, "volume": 421706.0}, {"date": "2022-10-19", "close": 60.39, "volume": 352984.0}, {"date": "2022-10-20", "close": 60.0, "volume": 354794.0}, {"date": "2022-10-21", "close": 61.08, "volume": 387509.0}, {"date": "2022-10-24", "close": 60.34, "volume": 679543.0}, {"date": "2022-10-25", "close": 71.4, "volume": 1892463.0}, {"date": "2022-10-26", "close": 73.69, "volume": 1050039.0}, {"date": "2022-10-27", "close": 72.74, "volume": 902159.0}, {"date": "2022-10-28", "close": 73.12, "volume": 540576.0}, {"date": "2022-10-31", "close": 73.64, "volume": 567374.0}, {"date": "2022-11-01", "close": 73.55, "volume": 402990.0}, {"date": "2022-11-02", "close": 69.96, "volume": 620902.0}, {"date": "2022-11-03", "close": 70.97, "volume": 477154.0}, {"date": "2022-11-04", "close": 68.42, "volume": 602391.0}, {"date": "2022-11-07", "close": 66.84, "volume": 534122.0}, {"date": "2022-11-08", "close": 67.1, "volume": 416676.0}, {"date": "2022-11-09", "close": 64.12, "volume": 960350.0}, {"date": "2022-11-10", "close": 67.16, "volume": 888298.0}, {"date": "2022-11-11", "close": 66.63, "volume": 625626.0}, {"date": "2022-11-14", "close": 66.61, "volume": 387509.0}, {"date": "2022-11-15", "close": 67.07, "volume": 414046.0}, {"date": "2022-11-16", "close": 66.51, "volume": 380261.0}, {"date": "2022-11-17", "close": 65.51, "volume": 331692.0}, {"date": "2022-11-18", "close": 69.82, "volume": 746057.0}, {"date": "2022-11-21", "close": 67.44, "volume": 416269.0}, {"date": "2022-11-22", "close": 67.38, "volume": 367520.0}, {"date": "2022-11-23", "close": 68.49, "volume": 285478.0}, {"date": "2022-11-25", "close": 68.4, "volume": 130425.0}, {"date": "2022-11-28", "close": 66.07, "volume": 853466.0}, {"date": "2022-11-29", "close": 66.83, "volume": 372005.0}, {"date": "2022-11-30", "close": 71.3, "volume": 622855.0}, {"date": "2022-12-01", "close": 70.27, "volume": 571065.0}, {"date": "2022-12-02", "close": 72.33, "volume": 430847.0}, {"date": "2022-12-05", "close": 72.17, "volume": 505060.0}, {"date": "2022-12-06", "close": 70.25, "volume": 409506.0}, {"date": "2022-12-07", "close": 69.81, "volume": 284559.0}, {"date": "2022-12-08", "close": 73.56, "volume": 465149.0}, {"date": "2022-12-09", "close": 72.68, "volume": 428356.0}, {"date": "2022-12-12", "close": 74.42, "volume": 496025.0}, {"date": "2022-12-13", "close": 74.34, "volume": 561843.0}, {"date": "2022-12-14", "close": 74.59, "volume": 452306.0}, {"date": "2022-12-15", "close": 71.27, "volume": 380722.0}, {"date": "2022-12-16", "close": 70.01, "volume": 1024381.0}, {"date": "2022-12-19", "close": 67.67, "volume": 427856.0}, {"date": "2022-12-20", "close": 68.45, "volume": 389221.0}, {"date": "2022-12-21", "close": 68.48, "volume": 347742.0}, {"date": "2022-12-22", "close": 67.61, "volume": 322891.0}, {"date": "2022-12-23", "close": 67.47, "volume": 196119.0}, {"date": "2022-12-27", "close": 67.07, "volume": 234611.0}, {"date": "2022-12-28", "close": 66.18, "volume": 314140.0}, {"date": "2022-12-29", "close": 68.66, "volume": 252731.0}, {"date": "2022-12-30", "close": 68.43, "volume": 264537.0}, {"date": "2023-01-03", "close": 68.25, "volume": 384153.0}, {"date": "2023-01-04", "close": 66.7, "volume": 312310.0}, {"date": "2023-01-05", "close": 64.84, "volume": 334049.0}, {"date": "2023-01-06", "close": 69.45, "volume": 410076.0}, {"date": "2023-01-09", "close": 69.33, "volume": 354570.0}, {"date": "2023-01-10", "close": 69.28, "volume": 226974.0}, {"date": "2023-01-11", "close": 59.85, "volume": 3601944.0}, {"date": "2023-01-12", "close": 64.13, "volume": 2044420.0}, {"date": "2023-01-13", "close": 64.28, "volume": 602840.0}, {"date": "2023-01-17", "close": 62.21, "volume": 601768.0}, {"date": "2023-01-18", "close": 59.55, "volume": 922915.0}, {"date": "2023-01-19", "close": 57.36, "volume": 752714.0}, {"date": "2023-01-20", "close": 56.99, "volume": 1339646.0}, {"date": "2023-01-23", "close": 58.33, "volume": 726035.0}, {"date": "2023-01-24", "close": 58.26, "volume": 596204.0}, {"date": "2023-01-25", "close": 57.95, "volume": 903228.0}, {"date": "2023-01-26", "close": 56.5, "volume": 1763562.0}, {"date": "2023-01-27", "close": 51.1, "volume": 3048593.0}, {"date": "2023-01-30", "close": 51.72, "volume": 1426045.0}, {"date": "2023-01-31", "close": 52.64, "volume": 846897.0}, {"date": "2023-02-01", "close": 53.78, "volume": 680964.0}, {"date": "2023-02-02", "close": 54.81, "volume": 995749.0}, {"date": "2023-02-03", "close": 52.48, "volume": 1194223.0}, {"date": "2023-02-06", "close": 52.39, "volume": 1160198.0}, {"date": "2023-02-07", "close": 51.24, "volume": 1806871.0}, {"date": "2023-02-08", "close": 50.6, "volume": 1105750.0}, {"date": "2023-02-09", "close": 51.55, "volume": 1072997.0}, {"date": "2023-02-10", "close": 51.99, "volume": 730475.0}, {"date": "2023-02-13", "close": 52.68, "volume": 588010.0}, {"date": "2023-02-14", "close": 53.24, "volume": 594024.0}, {"date": "2023-02-15", "close": 53.09, "volume": 572091.0}, {"date": "2023-02-16", "close": 53.11, "volume": 418300.0}, {"date": "2023-02-17", "close": 52.39, "volume": 574195.0}, {"date": "2023-02-21", "close": 50.71, "volume": 435636.0}, {"date": "2023-02-22", "close": 51.21, "volume": 431939.0}, {"date": "2023-02-23", "close": 52.36, "volume": 444654.0}, {"date": "2023-02-24", "close": 50.82, "volume": 455957.0}, {"date": "2023-02-27", "close": 50.47, "volume": 358449.0}, {"date": "2023-02-28", "close": 51.15, "volume": 538620.0}, {"date": "2023-03-01", "close": 50.06, "volume": 455394.0}, {"date": "2023-03-02", "close": 50.21, "volume": 556712.0}, {"date": "2023-03-03", "close": 50.99, "volume": 629599.0}, {"date": "2023-03-06", "close": 49.92, "volume": 420158.0}, {"date": "2023-03-07", "close": 50.23, "volume": 686496.0}, {"date": "2023-03-08", "close": 50.93, "volume": 389532.0}, {"date": "2023-03-09", "close": 49.51, "volume": 452347.0}, {"date": "2023-03-10", "close": 47.69, "volume": 555314.0}, {"date": "2023-03-13", "close": 46.97, "volume": 506543.0}, {"date": "2023-03-14", "close": 49.72, "volume": 573622.0}, {"date": "2023-03-15", "close": 50.28, "volume": 643700.0}, {"date": "2023-03-16", "close": 52.29, "volume": 1010906.0}, {"date": "2023-03-17", "close": 51.33, "volume": 657938.0}, {"date": "2023-03-20", "close": 51.82, "volume": 439204.0}, {"date": "2023-03-21", "close": 52.98, "volume": 444908.0}, {"date": "2023-03-22", "close": 50.84, "volume": 356613.0}, {"date": "2023-03-23", "close": 51.32, "volume": 354558.0}, {"date": "2023-03-24", "close": 51.83, "volume": 382364.0}, {"date": "2023-03-27", "close": 52.25, "volume": 297212.0}, {"date": "2023-03-28", "close": 51.82, "volume": 242541.0}, {"date": "2023-03-29", "close": 52.14, "volume": 236168.0}, {"date": "2023-03-30", "close": 52.08, "volume": 350820.0}, {"date": "2023-03-31", "close": 53.59, "volume": 468525.0}, {"date": "2023-04-03", "close": 53.31, "volume": 555314.0}, {"date": "2023-04-04", "close": 55.63, "volume": 820381.0}, {"date": "2023-04-05", "close": 55.84, "volume": 557884.0}, {"date": "2023-04-06", "close": 55.66, "volume": 485106.0}, {"date": "2023-04-10", "close": 56.0, "volume": 429563.0}, {"date": "2023-04-11", "close": 53.14, "volume": 882420.0}, {"date": "2023-04-12", "close": 50.6, "volume": 826589.0}, {"date": "2023-04-13", "close": 51.39, "volume": 820417.0}, {"date": "2023-04-14", "close": 50.24, "volume": 460097.0}, {"date": "2023-04-17", "close": 50.31, "volume": 1079180.0}, {"date": "2023-04-18", "close": 48.7, "volume": 1324810.0}, {"date": "2023-04-19", "close": 48.47, "volume": 1466977.0}, {"date": "2023-04-20", "close": 47.19, "volume": 3544368.0}, {"date": "2023-04-21", "close": 48.02, "volume": 1709297.0}, {"date": "2023-04-24", "close": 48.61, "volume": 725804.0}, {"date": "2023-04-25", "close": 45.73, "volume": 711582.0}, {"date": "2023-04-26", "close": 44.68, "volume": 1028615.0}, {"date": "2023-04-27", "close": 45.11, "volume": 601833.0}, {"date": "2023-04-28", "close": 45.7, "volume": 461294.0}, {"date": "2023-05-01", "close": 45.82, "volume": 320239.0}, {"date": "2023-05-02", "close": 43.98, "volume": 646362.0}, {"date": "2023-05-03", "close": 43.15, "volume": 867194.0}, {"date": "2023-05-04", "close": 43.04, "volume": 552512.0}, {"date": "2023-05-05", "close": 42.73, "volume": 870131.0}, {"date": "2023-05-08", "close": 42.62, "volume": 446091.0}, {"date": "2023-05-09", "close": 42.95, "volume": 615543.0}, {"date": "2023-05-10", "close": 43.06, "volume": 326783.0}, {"date": "2023-05-11", "close": 42.79, "volume": 515608.0}, {"date": "2023-05-12", "close": 43.2, "volume": 461848.0}, {"date": "2023-05-15", "close": 44.51, "volume": 797294.0}, {"date": "2023-05-16", "close": 45.05, "volume": 912880.0}, {"date": "2023-05-17", "close": 45.93, "volume": 476974.0}, {"date": "2023-05-18", "close": 46.95, "volume": 554797.0}, {"date": "2023-05-19", "close": 45.96, "volume": 479967.0}, {"date": "2023-05-22", "close": 46.27, "volume": 251748.0}, {"date": "2023-05-23", "close": 45.1, "volume": 361848.0}, {"date": "2023-05-24", "close": 44.69, "volume": 382257.0}, {"date": "2023-05-25", "close": 44.26, "volume": 384696.0}, {"date": "2023-05-26", "close": 45.26, "volume": 373482.0}, {"date": "2023-05-30", "close": 45.68, "volume": 320923.0}, {"date": "2023-05-31", "close": 46.61, "volume": 1335371.0}, {"date": "2023-06-01", "close": 47.03, "volume": 640990.0}, {"date": "2023-06-02", "close": 51.08, "volume": 1246062.0}, {"date": "2023-06-05", "close": 49.3, "volume": 870964.0}, {"date": "2023-06-06", "close": 50.17, "volume": 601935.0}, {"date": "2023-06-07", "close": 50.76, "volume": 1228682.0}, {"date": "2023-06-08", "close": 51.19, "volume": 724506.0}, {"date": "2023-06-09", "close": 51.56, "volume": 500323.0}, {"date": "2023-06-12", "close": 53.23, "volume": 471060.0}, {"date": "2023-06-13", "close": 52.79, "volume": 449265.0}, {"date": "2023-06-14", "close": 52.06, "volume": 309347.0}, {"date": "2023-06-15", "close": 51.92, "volume": 469320.0}, {"date": "2023-06-16", "close": 50.77, "volume": 964903.0}, {"date": "2023-06-20", "close": 50.38, "volume": 404291.0}, {"date": "2023-06-21", "close": 49.47, "volume": 399007.0}, {"date": "2023-06-22", "close": 48.99, "volume": 348092.0}, {"date": "2023-06-23", "close": 48.58, "volume": 1315980.0}, {"date": "2023-06-26", "close": 47.73, "volume": 324946.0}, {"date": "2023-06-27", "close": 48.55, "volume": 424803.0}, {"date": "2023-06-28", "close": 48.92, "volume": 451445.0}, {"date": "2023-06-29", "close": 50.5, "volume": 442401.0}, {"date": "2023-06-30", "close": 49.91, "volume": 512958.0}, {"date": "2023-07-03", "close": 49.58, "volume": 197016.0}, {"date": "2023-07-05", "close": 49.74, "volume": 354993.0}, {"date": "2023-07-06", "close": 47.9, "volume": 298370.0}, {"date": "2023-07-07", "close": 49.17, "volume": 338127.0}, {"date": "2023-07-10", "close": 49.58, "volume": 323705.0}, {"date": "2023-07-11", "close": 49.86, "volume": 393176.0}, {"date": "2023-07-12", "close": 49.77, "volume": 442439.0}, {"date": "2023-07-13", "close": 50.89, "volume": 450775.0}, {"date": "2023-07-14", "close": 49.61, "volume": 488077.0}, {"date": "2023-07-17", "close": 49.31, "volume": 561243.0}, {"date": "2023-07-18", "close": 49.28, "volume": 623312.0}, {"date": "2023-07-19", "close": 48.99, "volume": 1065608.0}, {"date": "2023-07-20", "close": 47.57, "volume": 1952567.0}, {"date": "2023-07-21", "close": 46.38, "volume": 1257007.0}, {"date": "2023-07-24", "close": 46.55, "volume": 816528.0}, {"date": "2023-07-25", "close": 47.59, "volume": 668947.0}, {"date": "2023-07-26", "close": 46.91, "volume": 631430.0}, {"date": "2023-07-27", "close": 45.57, "volume": 977214.0}, {"date": "2023-07-28", "close": 44.16, "volume": 836477.0}, {"date": "2023-07-31", "close": 45.11, "volume": 1102039.0}, {"date": "2023-08-01", "close": 44.18, "volume": 1006413.0}, {"date": "2023-08-02", "close": 43.04, "volume": 1063771.0}, {"date": "2023-08-03", "close": 42.59, "volume": 539367.0}, {"date": "2023-08-04", "close": 43.29, "volume": 741219.0}, {"date": "2023-08-07", "close": 41.18, "volume": 1090603.0}, {"date": "2023-08-08", "close": 41.8, "volume": 1086881.0}, {"date": "2023-08-09", "close": 41.66, "volume": 501062.0}, {"date": "2023-08-10", "close": 41.18, "volume": 407981.0}, {"date": "2023-08-11", "close": 41.05, "volume": 352396.0}, {"date": "2023-08-14", "close": 41.15, "volume": 311680.0}, {"date": "2023-08-15", "close": 41.0, "volume": 436667.0}, {"date": "2023-08-16", "close": 40.98, "volume": 457096.0}, {"date": "2023-08-17", "close": 40.13, "volume": 411892.0}, {"date": "2023-08-18", "close": 40.68, "volume": 589849.0}, {"date": "2023-08-21", "close": 40.13, "volume": 340206.0}, {"date": "2023-08-22", "close": 40.69, "volume": 298767.0}, {"date": "2023-08-23", "close": 42.4, "volume": 707877.0}, {"date": "2023-08-24", "close": 40.57, "volume": 587619.0}, {"date": "2023-08-25", "close": 42.1, "volume": 658778.0}, {"date": "2023-08-28", "close": 42.36, "volume": 508257.0}, {"date": "2023-08-29", "close": 43.63, "volume": 505079.0}, {"date": "2023-08-30", "close": 45.01, "volume": 646107.0}, {"date": "2023-08-31", "close": 46.51, "volume": 1047694.0}, {"date": "2023-09-01", "close": 46.98, "volume": 561152.0}, {"date": "2023-09-05", "close": 47.62, "volume": 721292.0}, {"date": "2023-09-06", "close": 47.95, "volume": 557745.0}, {"date": "2023-09-07", "close": 46.42, "volume": 578198.0}, {"date": "2023-09-08", "close": 46.29, "volume": 442848.0}, {"date": "2023-09-11", "close": 46.35, "volume": 647208.0}, {"date": "2023-09-12", "close": 45.99, "volume": 376698.0}, {"date": "2023-09-13", "close": 46.3, "volume": 431712.0}, {"date": "2023-09-14", "close": 46.74, "volume": 339008.0}, {"date": "2023-09-15", "close": 46.45, "volume": 619160.0}, {"date": "2023-09-18", "close": 46.15, "volume": 481876.0}, {"date": "2023-09-19", "close": 46.12, "volume": 376563.0}, {"date": "2023-09-20", "close": 45.73, "volume": 322624.0}, {"date": "2023-09-21", "close": 44.72, "volume": 444680.0}, {"date": "2023-09-22", "close": 45.34, "volume": 479098.0}, {"date": "2023-09-25", "close": 45.4, "volume": 289891.0}, {"date": "2023-09-26", "close": 44.56, "volume": 397465.0}, {"date": "2023-09-27", "close": 44.49, "volume": 329437.0}, {"date": "2023-09-28", "close": 45.51, "volume": 357727.0}, {"date": "2023-09-29", "close": 45.84, "volume": 406874.0}, {"date": "2023-10-02", "close": 45.66, "volume": 355886.0}, {"date": "2023-10-03", "close": 44.39, "volume": 387069.0}, {"date": "2023-10-04", "close": 44.22, "volume": 387770.0}, {"date": "2023-10-05", "close": 42.49, "volume": 584353.0}, {"date": "2023-10-06", "close": 43.48, "volume": 444163.0}, {"date": "2023-10-09", "close": 44.69, "volume": 530820.0}, {"date": "2023-10-10", "close": 45.44, "volume": 764977.0}, {"date": "2023-10-11", "close": 45.45, "volume": 1323682.0}, {"date": "2023-10-12", "close": 44.3, "volume": 472471.0}, {"date": "2023-10-13", "close": 43.34, "volume": 460529.0}, {"date": "2023-10-16", "close": 45.91, "volume": 467317.0}, {"date": "2023-10-17", "close": 45.45, "volume": 633625.0}, {"date": "2023-10-18", "close": 43.62, "volume": 502117.0}, {"date": "2023-10-19", "close": 43.94, "volume": 724984.0}, {"date": "2023-10-20", "close": 43.26, "volume": 607220.0}, {"date": "2023-10-23", "close": 42.58, "volume": 759750.0}, {"date": "2023-10-24", "close": 34.8, "volume": 5420569.0}, {"date": "2023-10-25", "close": 33.29, "volume": 2147136.0}, {"date": "2023-10-26", "close": 33.86, "volume": 1142906.0}, {"date": "2023-10-27", "close": 32.71, "volume": 1220105.0}, {"date": "2023-10-30", "close": 32.96, "volume": 920465.0}, {"date": "2023-10-31", "close": 33.12, "volume": 1111455.0}, {"date": "2023-11-01", "close": 34.0, "volume": 977337.0}, {"date": "2023-11-02", "close": 33.59, "volume": 1036436.0}, {"date": "2023-11-03", "close": 35.59, "volume": 1554147.0}, {"date": "2023-11-06", "close": 35.59, "volume": 734656.0}, {"date": "2023-11-07", "close": 35.23, "volume": 797452.0}, {"date": "2023-11-08", "close": 35.92, "volume": 769588.0}, {"date": "2023-11-09", "close": 34.09, "volume": 1142435.0}, {"date": "2023-11-10", "close": 35.15, "volume": 938723.0}, {"date": "2023-11-13", "close": 34.83, "volume": 468904.0}, {"date": "2023-11-14", "close": 37.7, "volume": 737227.0}, {"date": "2023-11-15", "close": 38.14, "volume": 902598.0}, {"date": "2023-11-16", "close": 36.85, "volume": 1100748.0}, {"date": "2023-11-17", "close": 38.19, "volume": 738738.0}, {"date": "2023-11-20", "close": 38.67, "volume": 532375.0}, {"date": "2023-11-21", "close": 37.84, "volume": 565340.0}, {"date": "2023-11-22", "close": 37.92, "volume": 497423.0}, {"date": "2023-11-24", "close": 38.08, "volume": 183941.0}, {"date": "2023-11-27", "close": 37.8, "volume": 425839.0}, {"date": "2023-11-28", "close": 38.22, "volume": 413181.0}, {"date": "2023-11-29", "close": 38.68, "volume": 446738.0}, {"date": "2023-11-30", "close": 38.59, "volume": 587148.0}, {"date": "2023-12-01", "close": 39.58, "volume": 631409.0}, {"date": "2023-12-04", "close": 38.83, "volume": 781294.0}, {"date": "2023-12-05", "close": 39.44, "volume": 702330.0}, {"date": "2023-12-06", "close": 40.4, "volume": 729729.0}, {"date": "2023-12-07", "close": 40.73, "volume": 457400.0}, {"date": "2023-12-08", "close": 41.9, "volume": 522698.0}, {"date": "2023-12-11", "close": 41.68, "volume": 409872.0}, {"date": "2023-12-12", "close": 41.27, "volume": 746918.0}, {"date": "2023-12-13", "close": 41.95, "volume": 1106041.0}, {"date": "2023-12-14", "close": 43.39, "volume": 857251.0}, {"date": "2023-12-15", "close": 42.93, "volume": 1169436.0}, {"date": "2023-12-18", "close": 42.74, "volume": 308120.0}, {"date": "2023-12-19", "close": 42.29, "volume": 637102.0}, {"date": "2023-12-20", "close": 42.25, "volume": 726639.0}, {"date": "2023-12-21", "close": 43.01, "volume": 490915.0}, {"date": "2023-12-22", "close": 42.76, "volume": 275710.0}, {"date": "2023-12-26", "close": 43.4, "volume": 208161.0}, {"date": "2023-12-27", "close": 43.35, "volume": 227779.0}, {"date": "2023-12-28", "close": 43.91, "volume": 293067.0}, {"date": "2023-12-29", "close": 43.69, "volume": 339828.0}, {"date": "2024-01-02", "close": 43.95, "volume": 532284.0}, {"date": "2024-01-03", "close": 44.25, "volume": 643349.0}, {"date": "2024-01-04", "close": 44.33, "volume": 469881.0}, {"date": "2024-01-05", "close": 43.2, "volume": 676788.0}, {"date": "2024-01-08", "close": 44.14, "volume": 622451.0}, {"date": "2024-01-09", "close": 43.3, "volume": 686968.0}, {"date": "2024-01-10", "close": 43.67, "volume": 653909.0}, {"date": "2024-01-11", "close": 42.62, "volume": 557004.0}, {"date": "2024-01-12", "close": 42.35, "volume": 344940.0}, {"date": "2024-01-16", "close": 42.85, "volume": 386474.0}, {"date": "2024-01-17", "close": 42.77, "volume": 339224.0}, {"date": "2024-01-18", "close": 43.31, "volume": 361680.0}, {"date": "2024-01-19", "close": 43.45, "volume": 368020.0}, {"date": "2024-01-22", "close": 44.53, "volume": 563382.0}, {"date": "2024-01-23", "close": 44.29, "volume": 357939.0}, {"date": "2024-01-24", "close": 43.93, "volume": 394904.0}, {"date": "2024-01-25", "close": 44.02, "volume": 680458.0}, {"date": "2024-01-26", "close": 42.95, "volume": 729946.0}, {"date": "2024-01-29", "close": 44.35, "volume": 1550263.0}, {"date": "2024-01-30", "close": 32.95, "volume": 7898833.0}, {"date": "2024-01-31", "close": 33.18, "volume": 2332409.0}, {"date": "2024-02-01", "close": 34.67, "volume": 1377459.0}, {"date": "2024-02-02", "close": 34.77, "volume": 770781.0}, {"date": "2024-02-05", "close": 34.22, "volume": 913171.0}, {"date": "2024-02-06", "close": 33.99, "volume": 742369.0}, {"date": "2024-02-07", "close": 33.89, "volume": 579515.0}, {"date": "2024-02-08", "close": 34.26, "volume": 670506.0}, {"date": "2024-02-09", "close": 34.64, "volume": 516905.0}, {"date": "2024-02-12", "close": 35.13, "volume": 511222.0}, {"date": "2024-02-13", "close": 33.04, "volume": 906003.0}, {"date": "2024-02-14", "close": 34.68, "volume": 906797.0}, {"date": "2024-02-15", "close": 34.82, "volume": 549559.0}, {"date": "2024-02-16", "close": 33.92, "volume": 717883.0}, {"date": "2024-02-20", "close": 33.04, "volume": 581495.0}, {"date": "2024-02-21", "close": 33.81, "volume": 712910.0}, {"date": "2024-02-22", "close": 34.37, "volume": 402691.0}, {"date": "2024-02-23", "close": 34.5, "volume": 421282.0}, {"date": "2024-02-26", "close": 34.52, "volume": 412605.0}, {"date": "2024-02-27", "close": 34.65, "volume": 515168.0}, {"date": "2024-02-28", "close": 34.86, "volume": 442122.0}, {"date": "2024-02-29", "close": 34.87, "volume": 891323.0}, {"date": "2024-03-01", "close": 36.41, "volume": 750760.0}, {"date": "2024-03-04", "close": 36.56, "volume": 1405748.0}, {"date": "2024-03-05", "close": 36.29, "volume": 719141.0}, {"date": "2024-03-06", "close": 37.33, "volume": 1092895.0}, {"date": "2024-03-07", "close": 36.51, "volume": 869544.0}, {"date": "2024-03-08", "close": 35.7, "volume": 890562.0}, {"date": "2024-03-11", "close": 35.23, "volume": 679955.0}, {"date": "2024-03-12", "close": 34.73, "volume": 809468.0}, {"date": "2024-03-13", "close": 34.07, "volume": 828398.0}, {"date": "2024-03-14", "close": 33.63, "volume": 1031460.0}, {"date": "2024-03-15", "close": 34.01, "volume": 11724110.0}, {"date": "2024-03-18", "close": 33.89, "volume": 1425470.0}, {"date": "2024-03-19", "close": 34.21, "volume": 716912.0}, {"date": "2024-03-20", "close": 34.04, "volume": 1055229.0}, {"date": "2024-03-21", "close": 34.08, "volume": 653678.0}, {"date": "2024-03-22", "close": 33.34, "volume": 832721.0}, {"date": "2024-03-25", "close": 33.02, "volume": 666881.0}, {"date": "2024-03-26", "close": 32.64, "volume": 570917.0}, {"date": "2024-03-27", "close": 33.5, "volume": 592167.0}, {"date": "2024-03-28", "close": 33.16, "volume": 723897.0}, {"date": "2024-04-01", "close": 32.43, "volume": 1069873.0}, {"date": "2024-04-02", "close": 32.03, "volume": 1116983.0}, {"date": "2024-04-03", "close": 32.09, "volume": 616749.0}, {"date": "2024-04-04", "close": 31.25, "volume": 543641.0}, {"date": "2024-04-05", "close": 31.12, "volume": 732674.0}, {"date": "2024-04-08", "close": 31.79, "volume": 568883.0}, {"date": "2024-04-09", "close": 32.54, "volume": 486245.0}, {"date": "2024-04-10", "close": 31.62, "volume": 646462.0}, {"date": "2024-04-11", "close": 31.54, "volume": 629810.0}, {"date": "2024-04-12", "close": 30.29, "volume": 764087.0}, {"date": "2024-04-15", "close": 29.42, "volume": 1311103.0}, {"date": "2024-04-16", "close": 29.37, "volume": 1282314.0}, {"date": "2024-04-17", "close": 29.18, "volume": 650745.0}, {"date": "2024-04-18", "close": 29.44, "volume": 768311.0}, {"date": "2024-04-19", "close": 29.28, "volume": 794300.0}, {"date": "2024-04-22", "close": 29.56, "volume": 1444548.0}, {"date": "2024-04-23", "close": 28.03, "volume": 2466598.0}, {"date": "2024-04-24", "close": 28.25, "volume": 1191858.0}, {"date": "2024-04-25", "close": 28.23, "volume": 1309784.0}, {"date": "2024-04-26", "close": 28.4, "volume": 604549.0}, {"date": "2024-04-29", "close": 28.05, "volume": 576835.0}, {"date": "2024-04-30", "close": 27.73, "volume": 931487.0}, {"date": "2024-05-01", "close": 27.88, "volume": 655557.0}, {"date": "2024-05-02", "close": 28.92, "volume": 678009.0}, {"date": "2024-05-03", "close": 29.56, "volume": 599919.0}, {"date": "2024-05-06", "close": 29.78, "volume": 593485.0}, {"date": "2024-05-07", "close": 30.1, "volume": 556797.0}, {"date": "2024-05-08", "close": 30.5, "volume": 630093.0}, {"date": "2024-05-09", "close": 30.07, "volume": 443134.0}, {"date": "2024-05-10", "close": 30.63, "volume": 420214.0}, {"date": "2024-05-13", "close": 30.52, "volume": 568310.0}, {"date": "2024-05-14", "close": 31.4, "volume": 507819.0}, {"date": "2024-05-15", "close": 31.41, "volume": 447497.0}, {"date": "2024-05-16", "close": 31.19, "volume": 441467.0}, {"date": "2024-05-17", "close": 31.38, "volume": 407084.0}, {"date": "2024-05-20", "close": 31.33, "volume": 619406.0}, {"date": "2024-05-21", "close": 31.42, "volume": 360763.0}, {"date": "2024-05-22", "close": 32.53, "volume": 642558.0}, {"date": "2024-05-23", "close": 32.65, "volume": 699811.0}, {"date": "2024-05-24", "close": 32.75, "volume": 445631.0}, {"date": "2024-05-28", "close": 33.94, "volume": 796811.0}, {"date": "2024-05-29", "close": 33.4, "volume": 778872.0}, {"date": "2024-05-30", "close": 35.18, "volume": 1092354.0}, {"date": "2024-05-31", "close": 35.7, "volume": 1642295.0}, {"date": "2024-06-03", "close": 35.73, "volume": 812606.0}, {"date": "2024-06-04", "close": 35.49, "volume": 464509.0}, {"date": "2024-06-05", "close": 35.5, "volume": 765147.0}, {"date": "2024-06-06", "close": 35.72, "volume": 412702.0}, {"date": "2024-06-07", "close": 35.44, "volume": 506319.0}, {"date": "2024-06-10", "close": 35.87, "volume": 569731.0}, {"date": "2024-06-11", "close": 36.37, "volume": 429687.0}, {"date": "2024-06-12", "close": 36.29, "volume": 451042.0}, {"date": "2024-06-13", "close": 35.66, "volume": 420922.0}, {"date": "2024-06-14", "close": 35.56, "volume": 406762.0}, {"date": "2024-06-17", "close": 35.24, "volume": 399994.0}, {"date": "2024-06-18", "close": 34.94, "volume": 421557.0}, {"date": "2024-06-20", "close": 34.82, "volume": 394254.0}, {"date": "2024-06-21", "close": 35.0, "volume": 1159444.0}, {"date": "2024-06-24", "close": 35.68, "volume": 624918.0}, {"date": "2024-06-25", "close": 35.57, "volume": 418398.0}, {"date": "2024-06-26", "close": 34.57, "volume": 586917.0}, {"date": "2024-06-27", "close": 35.39, "volume": 564624.0}, {"date": "2024-06-28", "close": 35.43, "volume": 1349770.0}, {"date": "2024-07-01", "close": 34.85, "volume": 470684.0}, {"date": "2024-07-02", "close": 34.2, "volume": 451091.0}, {"date": "2024-07-03", "close": 34.45, "volume": 296813.0}, {"date": "2024-07-05", "close": 34.41, "volume": 298626.0}, {"date": "2024-07-08", "close": 34.45, "volume": 399714.0}, {"date": "2024-07-09", "close": 33.63, "volume": 432158.0}, {"date": "2024-07-10", "close": 33.78, "volume": 434109.0}, {"date": "2024-07-11", "close": 33.83, "volume": 611899.0}, {"date": "2024-07-12", "close": 34.79, "volume": 989944.0}, {"date": "2024-07-15", "close": 36.01, "volume": 762469.0}, {"date": "2024-07-16", "close": 36.58, "volume": 755857.0}, {"date": "2024-07-17", "close": 36.88, "volume": 885720.0}, {"date": "2024-07-18", "close": 36.1, "volume": 606486.0}, {"date": "2024-07-19", "close": 36.37, "volume": 581327.0}, {"date": "2024-07-22", "close": 37.39, "volume": 1383907.0}, {"date": "2024-07-23", "close": 35.04, "volume": 1574626.0}, {"date": "2024-07-24", "close": 34.63, "volume": 831499.0}, {"date": "2024-07-25", "close": 34.69, "volume": 695063.0}, {"date": "2024-07-26", "close": 36.68, "volume": 777566.0}, {"date": "2024-07-29", "close": 39.78, "volume": 1086317.0}, {"date": "2024-07-30", "close": 40.9, "volume": 1181363.0}, {"date": "2024-07-31", "close": 41.13, "volume": 837860.0}, {"date": "2024-08-01", "close": 38.95, "volume": 792329.0}, {"date": "2024-08-02", "close": 37.53, "volume": 761230.0}, {"date": "2024-08-05", "close": 36.13, "volume": 700634.0}, {"date": "2024-08-06", "close": 37.12, "volume": 643522.0}, {"date": "2024-08-07", "close": 36.88, "volume": 390308.0}, {"date": "2024-08-08", "close": 37.68, "volume": 360048.0}, {"date": "2024-08-09", "close": 37.59, "volume": 263557.0}, {"date": "2024-08-12", "close": 37.02, "volume": 343464.0}, {"date": "2024-08-13", "close": 37.46, "volume": 421881.0}, {"date": "2024-08-14", "close": 37.06, "volume": 384493.0}, {"date": "2024-08-15", "close": 36.9, "volume": 1031707.0}, {"date": "2024-08-16", "close": 37.44, "volume": 560868.0}, {"date": "2024-08-19", "close": 37.06, "volume": 361400.0}, {"date": "2024-08-20", "close": 37.67, "volume": 364388.0}, {"date": "2024-08-21", "close": 37.15, "volume": 436908.0}, {"date": "2024-08-22", "close": 36.36, "volume": 289837.0}, {"date": "2024-08-23", "close": 37.54, "volume": 442050.0}, {"date": "2024-08-26", "close": 37.7, "volume": 468707.0}, {"date": "2024-08-27", "close": 36.82, "volume": 266923.0}, {"date": "2024-08-28", "close": 36.83, "volume": 496140.0}, {"date": "2024-08-29", "close": 37.78, "volume": 381082.0}, {"date": "2024-08-30", "close": 37.24, "volume": 437648.0}, {"date": "2024-09-03", "close": 36.95, "volume": 465762.0}, {"date": "2024-09-04", "close": 36.95, "volume": 356150.0}, {"date": "2024-09-05", "close": 36.87, "volume": 224790.0}, {"date": "2024-09-06", "close": 34.48, "volume": 472959.0}, {"date": "2024-09-09", "close": 34.39, "volume": 371749.0}, {"date": "2024-09-10", "close": 34.75, "volume": 353823.0}, {"date": "2024-09-11", "close": 35.13, "volume": 476092.0}, {"date": "2024-09-12", "close": 35.31, "volume": 582834.0}, {"date": "2024-09-13", "close": 36.03, "volume": 270322.0}, {"date": "2024-09-16", "close": 36.07, "volume": 315984.0}, {"date": "2024-09-17", "close": 37.31, "volume": 449583.0}, {"date": "2024-09-18", "close": 36.22, "volume": 658850.0}, {"date": "2024-09-19", "close": 38.65, "volume": 916759.0}, {"date": "2024-09-20", "close": 39.1, "volume": 1219739.0}, {"date": "2024-09-23", "close": 38.84, "volume": 555889.0}, {"date": "2024-09-24", "close": 39.31, "volume": 460535.0}, {"date": "2024-09-25", "close": 38.69, "volume": 280757.0}, {"date": "2024-09-26", "close": 38.71, "volume": 277693.0}, {"date": "2024-09-27", "close": 38.46, "volume": 355737.0}, {"date": "2024-09-30", "close": 38.79, "volume": 411999.0}, {"date": "2024-10-01", "close": 37.93, "volume": 283280.0}, {"date": "2024-10-02", "close": 38.17, "volume": 291148.0}, {"date": "2024-10-03", "close": 37.2, "volume": 286348.0}, {"date": "2024-10-04", "close": 37.73, "volume": 244824.0}, {"date": "2024-10-07", "close": 37.07, "volume": 344476.0}, {"date": "2024-10-08", "close": 37.09, "volume": 275682.0}, {"date": "2024-10-09", "close": 37.2, "volume": 568914.0}, {"date": "2024-10-10", "close": 36.77, "volume": 454919.0}, {"date": "2024-10-11", "close": 38.22, "volume": 338333.0}, {"date": "2024-10-14", "close": 38.2, "volume": 358258.0}, {"date": "2024-10-15", "close": 38.99, "volume": 332204.0}, {"date": "2024-10-16", "close": 39.29, "volume": 359673.0}, {"date": "2024-10-17", "close": 39.9, "volume": 339449.0}, {"date": "2024-10-18", "close": 39.12, "volume": 345197.0}, {"date": "2024-10-21", "close": 38.63, "volume": 321482.0}, {"date": "2024-10-22", "close": 37.98, "volume": 207375.0}, {"date": "2024-10-23", "close": 37.05, "volume": 260551.0}, {"date": "2024-10-24", "close": 37.9, "volume": 364840.0}, {"date": "2024-10-25", "close": 38.02, "volume": 507352.0}, {"date": "2024-10-28", "close": 39.47, "volume": 922058.0}, {"date": "2024-10-29", "close": 37.74, "volume": 1115520.0}, {"date": "2024-10-30", "close": 36.25, "volume": 681947.0}, {"date": "2024-10-31", "close": 35.38, "volume": 583202.0}, {"date": "2024-11-01", "close": 35.5, "volume": 423972.0}, {"date": "2024-11-04", "close": 35.14, "volume": 681243.0}, {"date": "2024-11-05", "close": 36.01, "volume": 573824.0}, {"date": "2024-11-06", "close": 34.53, "volume": 1172546.0}, {"date": "2024-11-07", "close": 34.08, "volume": 1135262.0}, {"date": "2024-11-08", "close": 33.54, "volume": 809711.0}, {"date": "2024-11-11", "close": 33.27, "volume": 707937.0}, {"date": "2024-11-12", "close": 32.5, "volume": 788927.0}, {"date": "2024-11-13", "close": 30.82, "volume": 1327025.0}, {"date": "2024-11-14", "close": 30.13, "volume": 1983484.0}, {"date": "2024-11-15", "close": 29.31, "volume": 1171633.0}, {"date": "2024-11-18", "close": 29.03, "volume": 1373948.0}, {"date": "2024-11-19", "close": 32.35, "volume": 4690943.0}, {"date": "2024-11-20", "close": 30.42, "volume": 1315353.0}, {"date": "2024-11-21", "close": 32.12, "volume": 1097394.0}, {"date": "2024-11-22", "close": 33.23, "volume": 749775.0}, {"date": "2024-11-25", "close": 33.75, "volume": 768372.0}, {"date": "2024-11-26", "close": 32.28, "volume": 1157195.0}, {"date": "2024-11-27", "close": 32.13, "volume": 662059.0}, {"date": "2024-11-29", "close": 32.53, "volume": 407327.0}, {"date": "2024-12-02", "close": 33.02, "volume": 473915.0}, {"date": "2024-12-03", "close": 33.5, "volume": 368836.0}, {"date": "2024-12-04", "close": 33.71, "volume": 504819.0}, {"date": "2024-12-05", "close": 32.77, "volume": 559436.0}, {"date": "2024-12-06", "close": 34.06, "volume": 588746.0}, {"date": "2024-12-09", "close": 34.97, "volume": 486192.0}, {"date": "2024-12-10", "close": 34.77, "volume": 481587.0}, {"date": "2024-12-11", "close": 35.27, "volume": 481983.0}, {"date": "2024-12-12", "close": 35.4, "volume": 454288.0}, {"date": "2024-12-13", "close": 35.11, "volume": 628110.0}, {"date": "2024-12-16", "close": 36.03, "volume": 659345.0}, {"date": "2024-12-17", "close": 35.49, "volume": 754095.0}, {"date": "2024-12-18", "close": 34.48, "volume": 616364.0}, {"date": "2024-12-19", "close": 34.67, "volume": 512133.0}, {"date": "2024-12-20", "close": 35.36, "volume": 1159000.0}, {"date": "2024-12-23", "close": 34.98, "volume": 298531.0}, {"date": "2024-12-24", "close": 35.29, "volume": 107333.0}, {"date": "2024-12-26", "close": 35.63, "volume": 202867.0}, {"date": "2024-12-27", "close": 34.95, "volume": 271881.0}, {"date": "2024-12-30", "close": 34.89, "volume": 375659.0}, {"date": "2024-12-31", "close": 34.87, "volume": 403444.0}, {"date": "2025-01-02", "close": 33.9, "volume": 507582.0}, {"date": "2025-01-03", "close": 35.74, "volume": 780311.0}, {"date": "2025-01-06", "close": 36.63, "volume": 538337.0}, {"date": "2025-01-07", "close": 36.32, "volume": 377621.0}, {"date": "2025-01-08", "close": 38.17, "volume": 742256.0}, {"date": "2025-01-10", "close": 36.31, "volume": 430669.0}, {"date": "2025-01-13", "close": 36.31, "volume": 359306.0}, {"date": "2025-01-14", "close": 36.92, "volume": 378162.0}, {"date": "2025-01-15", "close": 37.52, "volume": 231501.0}, {"date": "2025-01-16", "close": 37.97, "volume": 297541.0}, {"date": "2025-01-17", "close": 37.91, "volume": 233441.0}, {"date": "2025-01-21", "close": 37.92, "volume": 410886.0}, {"date": "2025-01-22", "close": 38.8, "volume": 598539.0}, {"date": "2025-01-23", "close": 39.55, "volume": 604902.0}, {"date": "2025-01-24", "close": 39.08, "volume": 611609.0}, {"date": "2025-01-27", "close": 36.96, "volume": 639635.0}, {"date": "2025-01-28", "close": 37.26, "volume": 547931.0}, {"date": "2025-01-29", "close": 36.87, "volume": 1263431.0}, {"date": "2025-01-30", "close": 40.18, "volume": 1660033.0}, {"date": "2025-01-31", "close": 39.68, "volume": 1190001.0}, {"date": "2025-02-03", "close": 39.58, "volume": 1127288.0}, {"date": "2025-02-04", "close": 40.75, "volume": 634365.0}, {"date": "2025-02-05", "close": 42.17, "volume": 727991.0}, {"date": "2025-02-06", "close": 41.73, "volume": 398724.0}, {"date": "2025-02-07", "close": 41.09, "volume": 545321.0}, {"date": "2025-02-10", "close": 41.67, "volume": 1238770.0}, {"date": "2025-02-11", "close": 41.71, "volume": 1080423.0}, {"date": "2025-02-12", "close": 40.67, "volume": 690560.0}, {"date": "2025-02-13", "close": 40.7, "volume": 457416.0}, {"date": "2025-02-14", "close": 39.84, "volume": 399949.0}, {"date": "2025-02-18", "close": 39.63, "volume": 521251.0}, {"date": "2025-02-19", "close": 39.94, "volume": 519145.0}, {"date": "2025-02-20", "close": 39.72, "volume": 691449.0}, {"date": "2025-02-21", "close": 38.73, "volume": 358685.0}, {"date": "2025-02-24", "close": 38.1, "volume": 339225.0}, {"date": "2025-02-25", "close": 37.81, "volume": 431473.0}, {"date": "2025-02-26", "close": 38.18, "volume": 356649.0}, {"date": "2025-02-27", "close": 37.13, "volume": 394687.0}, {"date": "2025-02-28", "close": 37.02, "volume": 576240.0}, {"date": "2025-03-03", "close": 35.89, "volume": 419880.0}, {"date": "2025-03-04", "close": 35.03, "volume": 934882.0}, {"date": "2025-03-05", "close": 34.91, "volume": 914030.0}, {"date": "2025-03-06", "close": 32.9, "volume": 794467.0}, {"date": "2025-03-07", "close": 31.91, "volume": 909192.0}, {"date": "2025-03-10", "close": 29.4, "volume": 1317605.0}, {"date": "2025-03-11", "close": 31.47, "volume": 1149684.0}, {"date": "2025-03-12", "close": 32.45, "volume": 977783.0}, {"date": "2025-03-13", "close": 31.86, "volume": 1007665.0}, {"date": "2025-03-14", "close": 33.34, "volume": 707718.0}, {"date": "2025-03-17", "close": 33.39, "volume": 639246.0}, {"date": "2025-03-18", "close": 34.35, "volume": 1310235.0}, {"date": "2025-03-19", "close": 34.83, "volume": 927694.0}, {"date": "2025-03-20", "close": 35.69, "volume": 962810.0}, {"date": "2025-03-21", "close": 35.86, "volume": 1185603.0}, {"date": "2025-03-24", "close": 37.34, "volume": 862268.0}, {"date": "2025-03-25", "close": 36.84, "volume": 603529.0}, {"date": "2025-03-26", "close": 36.27, "volume": 394646.0}, {"date": "2025-03-27", "close": 35.9, "volume": 530775.0}, {"date": "2025-03-28", "close": 35.04, "volume": 609501.0}, {"date": "2025-03-31", "close": 35.44, "volume": 559529.0}, {"date": "2025-04-01", "close": 35.16, "volume": 658811.0}, {"date": "2025-04-02", "close": 35.27, "volume": 470494.0}, {"date": "2025-04-03", "close": 32.39, "volume": 796609.0}, {"date": "2025-04-04", "close": 31.48, "volume": 832823.0}, {"date": "2025-04-07", "close": 31.64, "volume": 1231987.0}, {"date": "2025-04-08", "close": 31.25, "volume": 1032766.0}, {"date": "2025-04-09", "close": 34.82, "volume": 962607.0}, {"date": "2025-04-10", "close": 33.38, "volume": 473456.0}, {"date": "2025-04-11", "close": 33.64, "volume": 430336.0}, {"date": "2025-04-14", "close": 33.95, "volume": 705259.0}, {"date": "2025-04-15", "close": 34.44, "volume": 719684.0}, {"date": "2025-04-16", "close": 33.79, "volume": 604218.0}, {"date": "2025-04-17", "close": 33.84, "volume": 1065566.0}, {"date": "2025-04-21", "close": 33.25, "volume": 1890455.0}, {"date": "2025-04-22", "close": 37.61, "volume": 3551650.0}, {"date": "2025-04-23", "close": 36.92, "volume": 2344292.0}, {"date": "2025-04-24", "close": 39.05, "volume": 1991487.0}, {"date": "2025-04-25", "close": 39.62, "volume": 1453901.0}, {"date": "2025-04-28", "close": 40.05, "volume": 1013092.0}, {"date": "2025-04-29", "close": 40.68, "volume": 900973.0}, {"date": "2025-04-30", "close": 40.91, "volume": 1274489.0}, {"date": "2025-05-01", "close": 41.31, "volume": 839869.0}, {"date": "2025-05-02", "close": 42.0, "volume": 808821.0}, {"date": "2025-05-05", "close": 41.99, "volume": 703200.0}, {"date": "2025-05-06", "close": 41.88, "volume": 1120766.0}, {"date": "2025-05-07", "close": 42.13, "volume": 853385.0}, {"date": "2025-05-08", "close": 42.65, "volume": 611991.0}, {"date": "2025-05-09", "close": 43.18, "volume": 638980.0}, {"date": "2025-05-12", "close": 44.19, "volume": 712673.0}, {"date": "2025-05-13", "close": 44.9, "volume": 542270.0}, {"date": "2025-05-14", "close": 44.86, "volume": 519930.0}, {"date": "2025-05-15", "close": 45.25, "volume": 577866.0}, {"date": "2025-05-16", "close": 45.43, "volume": 732499.0}, {"date": "2025-05-19", "close": 46.18, "volume": 547962.0}, {"date": "2025-05-20", "close": 46.84, "volume": 1480229.0}, {"date": "2025-05-21", "close": 47.02, "volume": 864689.0}, {"date": "2025-05-22", "close": 46.79, "volume": 851513.0}, {"date": "2025-05-23", "close": 46.74, "volume": 497170.0}, {"date": "2025-05-27", "close": 47.34, "volume": 733376.0}, {"date": "2025-05-28", "close": 47.06, "volume": 418120.0}, {"date": "2025-05-29", "close": 46.74, "volume": 483330.0}, {"date": "2025-05-30", "close": 46.24, "volume": 465209.0}, {"date": "2025-06-02", "close": 47.27, "volume": 636232.0}, {"date": "2025-06-03", "close": 47.28, "volume": 400103.0}, {"date": "2025-06-04", "close": 47.27, "volume": 351838.0}, {"date": "2025-06-05", "close": 47.53, "volume": 727429.0}, {"date": "2025-06-06", "close": 48.07, "volume": 510498.0}, {"date": "2025-06-09", "close": 48.22, "volume": 497019.0}, {"date": "2025-06-10", "close": 47.88, "volume": 430261.0}, {"date": "2025-06-11", "close": 47.88, "volume": 475876.0}, {"date": "2025-06-12", "close": 48.2, "volume": 448712.0}, {"date": "2025-06-13", "close": 47.24, "volume": 378057.0}, {"date": "2025-06-16", "close": 47.72, "volume": 435076.0}, {"date": "2025-06-17", "close": 46.82, "volume": 750601.0}, {"date": "2025-06-18", "close": 47.13, "volume": 463787.0}, {"date": "2025-06-20", "close": 47.5, "volume": 1006588.0}, {"date": "2025-06-23", "close": 48.42, "volume": 375182.0}, {"date": "2025-06-24", "close": 49.57, "volume": 646317.0}, {"date": "2025-06-25", "close": 49.43, "volume": 328522.0}, {"date": "2025-06-26", "close": 50.09, "volume": 390027.0}, {"date": "2025-06-27", "close": 51.3, "volume": 1297115.0}, {"date": "2025-06-30", "close": 53.19, "volume": 1065937.0}, {"date": "2025-07-01", "close": 52.42, "volume": 1004288.0}, {"date": "2025-07-02", "close": 52.91, "volume": 555630.0}, {"date": "2025-07-03", "close": 53.93, "volume": 320479.0}, {"date": "2025-07-07", "close": 53.4, "volume": 628267.0}, {"date": "2025-07-08", "close": 52.58, "volume": 512009.0}, {"date": "2025-07-09", "close": 51.96, "volume": 889135.0}, {"date": "2025-07-10", "close": 51.05, "volume": 620025.0}, {"date": "2025-07-11", "close": 50.49, "volume": 487990.0}, {"date": "2025-07-14", "close": 50.59, "volume": 491452.0}, {"date": "2025-07-15", "close": 50.08, "volume": 608621.0}, {"date": "2025-07-16", "close": 51.34, "volume": 746862.0}, {"date": "2025-07-17", "close": 52.96, "volume": 1040375.0}, {"date": "2025-07-18", "close": 53.67, "volume": 991802.0}, {"date": "2025-07-21", "close": 53.73, "volume": 1233385.0}, {"date": "2025-07-22", "close": 55.42, "volume": 2701210.0}, {"date": "2025-07-23", "close": 56.01, "volume": 1511849.0}, {"date": "2025-07-24", "close": 55.31, "volume": 1111687.0}, {"date": "2025-07-25", "close": 55.29, "volume": 746756.0}, {"date": "2025-07-28", "close": 56.48, "volume": 725463.0}, {"date": "2025-07-29", "close": 56.2, "volume": 618224.0}, {"date": "2025-07-30", "close": 56.87, "volume": 526723.0}, {"date": "2025-07-31", "close": 56.69, "volume": 609928.0}, {"date": "2025-08-01", "close": 56.06, "volume": 620249.0}, {"date": "2025-08-04", "close": 57.47, "volume": 702408.0}, {"date": "2025-08-05", "close": 56.5, "volume": 711081.0}, {"date": "2025-08-06", "close": 56.78, "volume": 489488.0}, {"date": "2025-08-07", "close": 56.68, "volume": 787620.0}, {"date": "2025-08-08", "close": 56.56, "volume": 673644.0}, {"date": "2025-08-11", "close": 56.68, "volume": 871621.0}, {"date": "2025-08-12", "close": 58.42, "volume": 627855.0}, {"date": "2025-08-13", "close": 58.84, "volume": 599382.0}, {"date": "2025-08-14", "close": 56.78, "volume": 721282.0}, {"date": "2025-08-15", "close": 56.95, "volume": 561371.0}, {"date": "2025-08-18", "close": 57.81, "volume": 661280.0}, {"date": "2025-08-19", "close": 56.42, "volume": 403831.0}, {"date": "2025-08-20", "close": 56.62, "volume": 763495.0}, {"date": "2025-08-21", "close": 57.13, "volume": 484577.0}, {"date": "2025-08-22", "close": 58.46, "volume": 464435.0}, {"date": "2025-08-25", "close": 58.81, "volume": 478996.0}, {"date": "2025-08-26", "close": 59.47, "volume": 813684.0}, {"date": "2025-08-27", "close": 59.4, "volume": 287372.0}, {"date": "2025-08-28", "close": 61.06, "volume": 678528.0}, {"date": "2025-08-29", "close": 59.45, "volume": 439491.0}, {"date": "2025-09-02", "close": 59.0, "volume": 334682.0}, {"date": "2025-09-03", "close": 58.64, "volume": 515057.0}, {"date": "2025-09-04", "close": 61.04, "volume": 586447.0}, {"date": "2025-09-05", "close": 60.65, "volume": 349717.0}, {"date": "2025-09-08", "close": 61.1, "volume": 536253.0}, {"date": "2025-09-09", "close": 61.67, "volume": 611039.0}, {"date": "2025-09-10", "close": 63.0, "volume": 735111.0}, {"date": "2025-09-11", "close": 63.28, "volume": 444486.0}, {"date": "2025-09-12", "close": 61.47, "volume": 521124.0}, {"date": "2025-09-15", "close": 61.67, "volume": 440090.0}, {"date": "2025-09-16", "close": 61.36, "volume": 528118.0}, {"date": "2025-09-17", "close": 61.33, "volume": 417386.0}, {"date": "2025-09-18", "close": 64.04, "volume": 439439.0}, {"date": "2025-09-19", "close": 62.86, "volume": 1577275.0}, {"date": "2025-09-22", "close": 63.46, "volume": 505001.0}, {"date": "2025-09-23", "close": 62.48, "volume": 425243.0}, {"date": "2025-09-24", "close": 61.24, "volume": 437202.0}, {"date": "2025-09-25", "close": 61.43, "volume": 430080.0}, {"date": "2025-09-26", "close": 61.57, "volume": 764394.0}, {"date": "2025-09-29", "close": 61.38, "volume": 442367.0}, {"date": "2025-09-30", "close": 61.37, "volume": 373429.0}, {"date": "2025-10-01", "close": 61.37, "volume": 408398.0}, {"date": "2025-10-02", "close": 60.95, "volume": 366429.0}, {"date": "2025-10-03", "close": 59.51, "volume": 534862.0}, {"date": "2025-10-06", "close": 60.47, "volume": 598900.0}, {"date": "2025-10-07", "close": 58.68, "volume": 544198.0}, {"date": "2025-10-08", "close": 59.95, "volume": 490959.0}, {"date": "2025-10-09", "close": 59.0, "volume": 405578.0}, {"date": "2025-10-10", "close": 57.73, "volume": 495092.0}, {"date": "2025-10-13", "close": 58.62, "volume": 376403.0}, {"date": "2025-10-14", "close": 59.18, "volume": 508658.0}, {"date": "2025-10-15", "close": 59.72, "volume": 361395.0}, {"date": "2025-10-16", "close": 60.31, "volume": 516226.0}, {"date": "2025-10-17", "close": 59.42, "volume": 300239.0}, {"date": "2025-10-20", "close": 60.13, "volume": 340284.0}, {"date": "2025-10-21", "close": 59.52, "volume": 243663.0}, {"date": "2025-10-22", "close": 59.32, "volume": 452913.0}, {"date": "2025-10-23", "close": 60.16, "volume": 454894.0}, {"date": "2025-10-24", "close": 61.29, "volume": 320486.0}, {"date": "2025-10-27", "close": 61.01, "volume": 338290.0}, {"date": "2025-10-28", "close": 61.78, "volume": 381071.0}, {"date": "2025-10-29", "close": 62.23, "volume": 902665.0}, {"date": "2025-10-30", "close": 68.04, "volume": 2623478.0}, {"date": "2025-10-31", "close": 68.42, "volume": 1189019.0}, {"date": "2025-11-03", "close": 67.24, "volume": 991543.0}, {"date": "2025-11-04", "close": 65.46, "volume": 981695.0}, {"date": "2025-11-05", "close": 67.18, "volume": 855883.0}, {"date": "2025-11-06", "close": 64.37, "volume": 1139314.0}, {"date": "2025-11-07", "close": 64.03, "volume": 385399.0}, {"date": "2025-11-10", "close": 64.12, "volume": 671711.0}, {"date": "2025-11-11", "close": 62.94, "volume": 1158474.0}, {"date": "2025-11-12", "close": 63.28, "volume": 618401.0}, {"date": "2025-11-13", "close": 60.3, "volume": 758024.0}, {"date": "2025-11-14", "close": 58.7, "volume": 841333.0}, {"date": "2025-11-17", "close": 57.14, "volume": 509536.0}, {"date": "2025-11-18", "close": 55.34, "volume": 950301.0}, {"date": "2025-11-19", "close": 54.86, "volume": 777498.0}, {"date": "2025-11-20", "close": 53.34, "volume": 642046.0}, {"date": "2025-11-21", "close": 53.82, "volume": 585135.0}, {"date": "2025-11-24", "close": 54.54, "volume": 1009486.0}, {"date": "2025-11-25", "close": 55.92, "volume": 594109.0}, {"date": "2025-11-26", "close": 55.8, "volume": 950913.0}, {"date": "2025-11-28", "close": 55.27, "volume": 367799.0}, {"date": "2025-12-01", "close": 54.67, "volume": 643640.0}, {"date": "2025-12-02", "close": 54.65, "volume": 748224.0}, {"date": "2025-12-03", "close": 54.35, "volume": 893150.0}, {"date": "2025-12-04", "close": 53.65, "volume": 605199.0}, {"date": "2025-12-05", "close": 54.17, "volume": 614098.0}, {"date": "2025-12-08", "close": 54.87, "volume": 873505.0}, {"date": "2025-12-09", "close": 55.67, "volume": 409485.0}, {"date": "2025-12-10", "close": 56.02, "volume": 544924.0}, {"date": "2025-12-11", "close": 56.17, "volume": 1519951.0}, {"date": "2025-12-12", "close": 53.72, "volume": 1363801.0}, {"date": "2025-12-15", "close": 53.99, "volume": 1010271.0}, {"date": "2025-12-16", "close": 54.18, "volume": 811866.0}, {"date": "2025-12-17", "close": 53.12, "volume": 536921.0}, {"date": "2025-12-18", "close": 53.76, "volume": 614780.0}, {"date": "2025-12-19", "close": 54.69, "volume": 2191519.0}, {"date": "2025-12-22", "close": 55.89, "volume": 467737.0}, {"date": "2025-12-23", "close": 55.43, "volume": 582771.0}, {"date": "2025-12-24", "close": 54.62, "volume": 346213.0}, {"date": "2025-12-26", "close": 54.27, "volume": 259809.0}, {"date": "2025-12-29", "close": 53.43, "volume": 515020.0}, {"date": "2025-12-30", "close": 52.99, "volume": 512236.0}, {"date": "2025-12-31", "close": 52.93, "volume": 480771.0}, {"date": "2026-01-02", "close": 53.59, "volume": 448801.0}, {"date": "2026-01-05", "close": 54.31, "volume": 831683.0}, {"date": "2026-01-06", "close": 54.98, "volume": 637078.0}, {"date": "2026-01-07", "close": 52.68, "volume": 676270.0}, {"date": "2026-01-08", "close": 51.5, "volume": 1036588.0}, {"date": "2026-01-09", "close": 51.74, "volume": 846185.0}, {"date": "2026-01-12", "close": 53.29, "volume": 1218818.0}, {"date": "2026-01-13", "close": 54.35, "volume": 862619.0}, {"date": "2026-01-14", "close": 54.96, "volume": 660911.0}, {"date": "2026-01-15", "close": 59.04, "volume": 1594769.0}, {"date": "2026-01-16", "close": 58.1, "volume": 812401.0}, {"date": "2026-01-20", "close": 57.29, "volume": 840121.0}, {"date": "2026-01-21", "close": 56.49, "volume": 749032.0}, {"date": "2026-01-22", "close": 55.8, "volume": 647197.0}, {"date": "2026-01-23", "close": 54.19, "volume": 561903.0}, {"date": "2026-01-26", "close": 55.69, "volume": 727577.0}, {"date": "2026-01-27", "close": 55.98, "volume": 1242364.0}, {"date": "2026-01-28", "close": 52.96, "volume": 1394618.0}, {"date": "2026-01-29", "close": 46.66, "volume": 4759761.0}, {"date": "2026-01-30", "close": 44.67, "volume": 2436970.0}, {"date": "2026-02-02", "close": 47.32, "volume": 1727466.0}, {"date": "2026-02-03", "close": 48.12, "volume": 1713469.0}, {"date": "2026-02-04", "close": 50.3, "volume": 1570408.0}, {"date": "2026-02-05", "close": 50.65, "volume": 1587344.0}, {"date": "2026-02-06", "close": 53.18, "volume": 2589596.0}, {"date": "2026-02-09", "close": 55.57, "volume": 2549091.0}, {"date": "2026-02-10", "close": 54.52, "volume": 1229613.0}, {"date": "2026-02-11", "close": 52.69, "volume": 1703015.0}, {"date": "2026-02-12", "close": 52.02, "volume": 1254006.0}, {"date": "2026-02-13", "close": 53.32, "volume": 1028867.0}, {"date": "2026-02-17", "close": 52.31, "volume": 1466861.0}, {"date": "2026-02-18", "close": 52.58, "volume": 648640.0}, {"date": "2026-02-19", "close": 54.87, "volume": 725506.0}, {"date": "2026-02-20", "close": 55.61, "volume": 1884737.0}, {"date": "2026-02-23", "close": 54.13, "volume": 695695.0}, {"date": "2026-02-24", "close": 53.46, "volume": 513910.0}, {"date": "2026-02-25", "close": 51.07, "volume": 1510325.0}, {"date": "2026-02-26", "close": 51.47, "volume": 1053013.0}, {"date": "2026-02-27", "close": 51.77, "volume": 841111.0}, {"date": "2026-03-02", "close": 53.12, "volume": 731256.0}, {"date": "2026-03-03", "close": 52.58, "volume": 602355.0}, {"date": "2026-03-04", "close": 54.28, "volume": 453533.0}, {"date": "2026-03-05", "close": 52.08, "volume": 604692.0}, {"date": "2026-03-06", "close": 50.47, "volume": 721298.0}, {"date": "2026-03-09", "close": 50.95, "volume": 564644.0}, {"date": "2026-03-10", "close": 51.02, "volume": 753527.0}, {"date": "2026-03-11", "close": 50.99, "volume": 585214.0}, {"date": "2026-03-12", "close": 49.77, "volume": 836768.0}, {"date": "2026-03-13", "close": 50.57, "volume": 441558.0}, {"date": "2026-03-16", "close": 51.05, "volume": 1166722.0}, {"date": "2026-03-17", "close": 51.45, "volume": 744439.0}, {"date": "2026-03-18", "close": 51.0, "volume": 1104760.0}, {"date": "2026-03-19", "close": 50.63, "volume": 848690.0}, {"date": "2026-03-20", "close": 50.31, "volume": 1866483.0}, {"date": "2026-03-23", "close": 52.54, "volume": 742725.0}, {"date": "2026-03-24", "close": 53.32, "volume": 655194.0}, {"date": "2026-03-25", "close": 52.76, "volume": 835951.0}, {"date": "2026-03-26", "close": 51.02, "volume": 673732.0}, {"date": "2026-03-27", "close": 50.28, "volume": 958363.0}, {"date": "2026-03-30", "close": 49.4, "volume": 853260.0}, {"date": "2026-03-31", "close": 48.99, "volume": 934480.0}, {"date": "2026-04-01", "close": 46.87, "volume": 1738860.0}, {"date": "2026-04-02", "close": 46.34, "volume": 1626982.0}, {"date": "2026-04-06", "close": 48.26, "volume": 663147.0}, {"date": "2026-04-07", "close": 48.78, "volume": 630848.0}, {"date": "2026-04-08", "close": 49.84, "volume": 821502.0}, {"date": "2026-04-09", "close": 49.44, "volume": 568355.0}, {"date": "2026-04-10", "close": 47.73, "volume": 665717.0}, {"date": "2026-04-13", "close": 48.71, "volume": 574654.0}, {"date": "2026-04-14", "close": 48.79, "volume": 367187.0}, {"date": "2026-04-15", "close": 49.12, "volume": 617456.0}, {"date": "2026-04-16", "close": 49.78, "volume": 448732.0}, {"date": "2026-04-17", "close": 50.15, "volume": 865834.0}, {"date": "2026-04-20", "close": 51.55, "volume": 1378617.0}, {"date": "2026-04-21", "close": 49.58, "volume": 1929399.0}, {"date": "2026-04-22", "close": 42.65, "volume": 4358425.0}, {"date": "2026-04-23", "close": 42.69, "volume": 1970542.0}, {"date": "2026-04-24", "close": 43.38, "volume": 1693091.0}, {"date": "2026-04-27", "close": 42.62, "volume": 1325163.0}, {"date": "2026-04-28", "close": 42.03, "volume": 1239695.0}, {"date": "2026-04-29", "close": 41.68, "volume": 854336.0}, {"date": "2026-04-30", "close": 43.56, "volume": 836623.0}, {"date": "2026-05-01", "close": 43.53, "volume": 850329.0}, {"date": "2026-05-04", "close": 43.44, "volume": 639799.0}, {"date": "2026-05-05", "close": 45.82, "volume": 896434.0}, {"date": "2026-05-06", "close": 44.34, "volume": 675699.0}, {"date": "2026-05-07", "close": 43.52, "volume": 713419.0}, {"date": "2026-05-08", "close": 43.24, "volume": 541109.0}, {"date": "2026-05-11", "close": 42.73, "volume": 811946.0}, {"date": "2026-05-12", "close": 41.71, "volume": 441643.0}, {"date": "2026-05-13", "close": 40.4, "volume": 1117803.0}, {"date": "2026-05-14", "close": 40.26, "volume": 649635.0}, {"date": "2026-05-15", "close": 39.81, "volume": 825148.0}, {"date": "2026-05-18", "close": 40.22, "volume": 834479.0}, {"date": "2026-05-19", "close": 39.86, "volume": 991186.0}, {"date": "2026-05-20", "close": 38.37, "volume": 1100425.0}, {"date": "2026-05-21", "close": 38.42, "volume": 925691.0}, {"date": "2026-05-22", "close": 39.23, "volume": 632604.0}, {"date": "2026-05-26", "close": 40.34, "volume": 700398.0}, {"date": "2026-05-27", "close": 40.98, "volume": 773930.0}, {"date": "2026-05-28", "close": 40.03, "volume": 705031.0}, {"date": "2026-05-29", "close": 39.75, "volume": 828161.0}, {"date": "2026-06-01", "close": 40.15, "volume": 852390.0}, {"date": "2026-06-02", "close": 39.49, "volume": 838529.0}, {"date": "2026-06-03", "close": 38.5, "volume": 792065.0}, {"date": "2026-06-04", "close": 38.34, "volume": 1314852.0}, {"date": "2026-06-05", "close": 37.27, "volume": 1927595.0}, {"date": "2026-06-08", "close": 37.28, "volume": 1235556.0}, {"date": "2026-06-09", "close": 38.69, "volume": 1718457.0}, {"date": "2026-06-10", "close": 38.59, "volume": 1214321.0}, {"date": "2026-06-11", "close": 38.56, "volume": 720241.0}, {"date": "2026-06-12", "close": 38.39, "volume": 603561.0}, {"date": "2026-06-15", "close": 38.33, "volume": 648273.0}, {"date": "2026-06-16", "close": 38.2, "volume": 664662.0}, {"date": "2026-06-17", "close": 37.54, "volume": 676932.0}, {"date": "2026-06-18", "close": 37.95, "volume": 1595928.0}, {"date": "2026-06-22", "close": 37.47, "volume": 1018679.0}, {"date": "2026-06-23", "close": 36.36, "volume": 2798314.0}, {"date": "2026-06-24", "close": 36.54, "volume": 1144063.0}, {"date": "2026-06-25", "close": 35.2, "volume": 1841246.0}, {"date": "2026-06-26", "close": 35.57, "volume": 2652327.0}, {"date": "2026-06-29", "close": 36.05, "volume": 1510858.0}, {"date": "2026-06-30", "close": 37.32, "volume": 1153978.0}, {"date": "2026-07-01", "close": 37.09, "volume": 1043544.0}, {"date": "2026-07-02", "close": 38.48, "volume": 1458984.0}, {"date": "2026-07-06", "close": 38.47, "volume": 1099470.0}, {"date": "2026-07-07", "close": 38.41, "volume": 845294.0}, {"date": "2026-07-08", "close": 37.77, "volume": 928158.0}, {"date": "2026-07-09", "close": 39.73, "volume": 1018938.0}, {"date": "2026-07-10", "close": 40.39, "volume": 979550.0}, {"date": "2026-07-13", "close": 39.73, "volume": 1520417.0}, {"date": "2026-07-14", "close": 39.06, "volume": 1141972.0}, {"date": "2026-07-15", "close": 39.47, "volume": 1016818.0}, {"date": "2026-07-16", "close": 38.63, "volume": 1286388.0}, {"date": "2026-07-17", "close": 39.14, "volume": 1223830.0}, {"date": "2026-07-20", "close": 38.35, "volume": 1885583.0}, {"date": "2026-07-21", "close": 37.47, "volume": 4881035.0}, {"date": "2026-07-22", "close": 35.84, "volume": 2137285.0}, {"date": "2026-07-23", "close": 35.77, "volume": 1856530.0}, {"date": "2026-07-24", "close": 36.0, "volume": 1291083.0}, {"date": "2026-07-27", "close": 36.85, "volume": 1326709.0}, {"date": "2026-07-28", "close": 37.1, "volume": 991660.0}, {"date": "2026-07-29", "close": 35.55, "volume": 1118282.0}, {"date": "2026-07-30", "close": 35.18, "volume": 971300.0}, {"date": "2026-07-31", "close": 35.9, "volume": 1754789.0}, {"date": "2026-08-03", "close": 37.36, "volume": 703866.0}, {"date": "2026-08-04", "close": 39.47, "volume": 946380.0}, {"date": "2026-08-05", "close": 38.51, "volume": 1043091.0}, {"date": "2026-08-06", "close": 37.48, "volume": 1356801.0}, {"date": "2026-08-07", "close": 37.98, "volume": 606904.0}], "refreshing": true}