{"ticker": "CAMT", "overview": {"cik": "1109138", "ticker": "CAMT", "name": "CAMTEK LTD", "industry": "Optical Instruments & Lenses", "country": "", "sic": "3827", "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000752", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000751", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000745", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000744", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000743", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000737", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000735", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000733", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000732", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000731", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000730", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000729", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-13", "title": "Form 144/A", "accession": "0001976408-26-000726", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000723", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000721", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000718", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000717", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-004038", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001178913-26-003975", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000681", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000680", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000679", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000678", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003681", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003570", "price_sensitive": false}]}, "description": "CAMTEK LTD trades as CAMT on the NASDAQ, classified under Optical Instruments & Lenses (SIC 3827). Privy Trades holds 13 insider filings for the company, in August 2026. Across those, 6 insiders disclosed 7 sales totalling $5.10M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 5096205.3359, "net": -5096205.3359, "insiders": 6, "first_date": "2026-08-12", "last_date": "2026-08-17"}, "metrics": {"ticker": "CAMT", "has_prices": true, "as_of": "2026-10-30", "last": 116.68, "prev_close": 126.67, "change": -9.989999999999995, "change_pct": -0.07886634562248358, "session_volume": 476785.0, "vwap_5": 124.74671661380125, "vwap_20": 135.66529632499947, "vwap_60": 143.97184264650846, "vwap_250": 148.28449182903216, "high_52w": 207.46, "low_52w": 94.4, "avg_volume_20": 565236.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-004806", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD moves to a 10.06% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0001178913-26-004806-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19662}, {"id": "0001976408-26-000752", "src": "INSIDERS", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Orit Geva-Dvash", "who_key": "Geva-Dvash Orit", "role": "Vice President, HR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 88900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "", "headline": "President trims $89K of CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1973444/000197640826000752/0001976408-26-000752-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001976408-26-000745", "src": "INSIDERS", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Karni Yarl Andorn", "who_key": "Andorn Karni Yarl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 928200.2836, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "", "headline": "A director trims CAMT: $928K", "source_url": "https://www.sec.gov/Archives/edgar/data/1974306/000197640826000745/0001976408-26-000745-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001976408-26-000744", "src": "INSIDERS", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Ram Langer", "who_key": "Langer Ram", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1100621.8914, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "", "headline": "Top exec sells $1.1M of CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1973443/000197640826000744/0001976408-26-000744-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0001976408-26-000743", "src": "INSIDERS", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Rafi Amit", "who_key": "AMIT RAFI", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1065750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "", "headline": "CEO cashes out $1.1M of CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1135131/000197640826000743/0001976408-26-000743-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0001976408-26-000731", "src": "INSIDERS", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Orit Geva-Dvash", "who_key": "Geva-Dvash Orit", "role": "Vice President, HR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 72235.8545, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "", "headline": "President sells $72K of CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1973444/000197640826000731/0001976408-26-000731-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "0001976408-26-000729", "src": "INSIDERS", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Moshe Eisenberg", "who_key": "Eisenberg Moshe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 713024.1264, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "", "headline": "The money boss sells $713K of CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1972379/000197640826000729/0001976408-26-000729-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "0001976408-26-000730", "src": "INSIDERS", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Lior Aviram", "who_key": "Aviram Lior", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1127473.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "", "headline": "Big sell in CAMT \u2014 A board member offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/2097816/000197640826000730/0001976408-26-000730-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "13DG-0001178913-26-004038", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD takes a 5.12% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0001178913-26-004038-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "13DG-0001178913-26-003570", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD moves to a 8.33% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0001178913-26-003570-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000814133-26-000073", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD moves to a 4.5% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0000814133-26-000073-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001178913-26-002368", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD moves to a 7.8% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0001178913-26-002368-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261582}, {"id": "13DG-0000814133-26-000043", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD adjusts its stake in CAMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0000814133-26-000043-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280302}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-004806", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD moves to a 10.06% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0001178913-26-004806-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19662}, {"id": "13DG-0001178913-26-004038", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD takes a 5.12% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0001178913-26-004038-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120462}, {"id": "13DG-0001178913-26-003570", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD moves to a 8.33% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0001178913-26-003570-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000814133-26-000073", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD moves to a 4.5% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0000814133-26-000073-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001178913-26-002368", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD moves to a 7.8% passive stake in CAMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0001178913-26-002368-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261582}, {"id": "13DG-0000814133-26-000043", "src": "13DG", "ticker": "CAMT", "cik": "1109138", "company": "CAMTEK LTD", "company_raw": "CAMTEK LTD", "who": "Camtek Ltd", "who_key": "CAMTEK LTD", "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": "Optical Instruments & Lenses", "country": "", "headline": "CAMTEK LTD adjusts its stake in CAMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1109138/0000814133-26-000043-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280302}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Camtek Ltd. - Ordinary Shares", "new_value": "CAMTEK LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001109138", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001109138", "applied": 1, "detected_at": "2026-09-10T23:38:13.917262"}]}, "key_people": [{"who": "Lior Aviram", "who_key": "Aviram Lior", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1127473.18, "net": -1127473.18, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1127473.18, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2097816/000197640826000730/0001976408-26-000730-index.htm"}], "latest": {"action": "SELL", "amount": 1127473.18, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2097816/000197640826000730/0001976408-26-000730-index.htm"}}, {"who": "Ram Langer", "who_key": "Langer Ram", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1100621.8914, "net": -1100621.8914, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1100621.8914, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973443/000197640826000744/0001976408-26-000744-index.htm"}], "latest": {"action": "SELL", "amount": 1100621.8914, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973443/000197640826000744/0001976408-26-000744-index.htm"}}, {"who": "Rafi Amit", "who_key": "AMIT RAFI", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1065750.0, "net": -1065750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1065750.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1135131/000197640826000743/0001976408-26-000743-index.htm"}], "latest": {"action": "SELL", "amount": 1065750.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1135131/000197640826000743/0001976408-26-000743-index.htm"}}, {"who": "Karni Yarl Andorn", "who_key": "Andorn Karni Yarl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 928200.2836, "net": -928200.2836, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 928200.2836, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974306/000197640826000745/0001976408-26-000745-index.htm"}], "latest": {"action": "SELL", "amount": 928200.2836, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974306/000197640826000745/0001976408-26-000745-index.htm"}}, {"who": "Moshe Eisenberg", "who_key": "Eisenberg Moshe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 713024.1264, "net": -713024.1264, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 713024.1264, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972379/000197640826000729/0001976408-26-000729-index.htm"}], "latest": {"action": "SELL", "amount": 713024.1264, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972379/000197640826000729/0001976408-26-000729-index.htm"}}, {"who": "Orit Geva-Dvash", "who_key": "Geva-Dvash Orit", "role": "Vice President, HR", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 161135.85450000002, "net": -161135.85450000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88900.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973444/000197640826000752/0001976408-26-000752-index.htm"}, {"action": "SELL", "amount": 72235.8545, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973444/000197640826000731/0001976408-26-000731-index.htm"}], "latest": {"action": "SELL", "amount": 88900.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973444/000197640826000752/0001976408-26-000752-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -1912733.1608999998}, {"date": "2026-08-13", "net": -2166371.8914}, {"date": "2026-08-14", "net": -928200.2836}, {"date": "2026-08-17", "net": -88900.0}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000752", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000751", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000745", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000744", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000743", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000737", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000735", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000733", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000732", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000731", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000730", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000729", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-13", "title": "Form 144/A", "accession": "0001976408-26-000726", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000723", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000721", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000718", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000717", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-004038", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001178913-26-003975", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000681", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000680", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000679", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000678", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003681", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003570", "price_sensitive": false}], "performance": {"ticker": "CAMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 2.9, "volume": 28108.0}, {"date": "2016-11-01", "close": 3.0, "volume": 125842.0}, {"date": "2016-11-02", "close": 2.9, "volume": 25938.0}, {"date": "2016-11-03", "close": 2.84, "volume": 23536.0}, {"date": "2016-11-04", "close": 2.84, "volume": 17549.0}, {"date": "2016-11-07", "close": 2.9, "volume": 159835.0}, {"date": "2016-11-08", "close": 2.92, "volume": 103952.0}, {"date": "2016-11-09", "close": 2.93, "volume": 12605.0}, {"date": "2016-11-10", "close": 2.85, "volume": 32669.0}, {"date": "2016-11-11", "close": 2.91, "volume": 25872.0}, {"date": "2016-11-14", "close": 2.94, "volume": 48405.0}, {"date": "2016-11-15", "close": 2.95, "volume": 24768.0}, {"date": "2016-11-16", "close": 2.94, "volume": 29482.0}, {"date": "2016-11-17", "close": 2.93, "volume": 216594.0}, {"date": "2016-11-18", "close": 2.895, "volume": 37681.0}, {"date": "2016-11-21", "close": 2.99, "volume": 46091.0}, {"date": "2016-11-22", "close": 2.99, "volume": 306160.0}, {"date": "2016-11-23", "close": 2.99, "volume": 12678.0}, {"date": "2016-11-25", "close": 2.97, "volume": 9470.0}, {"date": "2016-11-28", "close": 2.96, "volume": 27650.0}, {"date": "2016-11-29", "close": 2.99, "volume": 40232.0}, {"date": "2016-11-30", "close": 2.98, "volume": 148899.0}, {"date": "2016-12-01", "close": 2.96, "volume": 73358.0}, {"date": "2016-12-02", "close": 2.83, "volume": 19500.0}, {"date": "2016-12-05", "close": 2.97, "volume": 70353.0}, {"date": "2016-12-06", "close": 3.01, "volume": 73060.0}, {"date": "2016-12-07", "close": 3.05, "volume": 229396.0}, {"date": "2016-12-08", "close": 3.01, "volume": 119069.0}, {"date": "2016-12-09", "close": 3.01, "volume": 110627.0}, {"date": "2016-12-12", "close": 3.2, "volume": 126724.0}, {"date": "2016-12-13", "close": 3.28, "volume": 122670.0}, {"date": "2016-12-14", "close": 3.19, "volume": 69106.0}, {"date": "2016-12-15", "close": 3.16, "volume": 52704.0}, {"date": "2016-12-16", "close": 3.11, "volume": 83344.0}, {"date": "2016-12-19", "close": 3.24, "volume": 275266.0}, {"date": "2016-12-20", "close": 3.2, "volume": 84217.0}, {"date": "2016-12-21", "close": 3.23, "volume": 87177.0}, {"date": "2016-12-22", "close": 3.27, "volume": 122194.0}, {"date": "2016-12-23", "close": 3.23, "volume": 28072.0}, {"date": "2016-12-27", "close": 3.19, "volume": 95626.0}, {"date": "2016-12-28", "close": 3.22, "volume": 118174.0}, {"date": "2016-12-29", "close": 3.28, "volume": 73982.0}, {"date": "2016-12-30", "close": 3.29, "volume": 80375.0}, {"date": "2017-01-03", "close": 3.32, "volume": 100987.0}, {"date": "2017-01-04", "close": 3.41, "volume": 95411.0}, {"date": "2017-01-05", "close": 3.29, "volume": 21652.0}, {"date": "2017-01-06", "close": 3.25, "volume": 51478.0}, {"date": "2017-01-09", "close": 3.27, "volume": 55571.0}, {"date": "2017-01-10", "close": 3.41, "volume": 40817.0}, {"date": "2017-01-11", "close": 3.39, "volume": 43393.0}, {"date": "2017-01-12", "close": 3.24, "volume": 19381.0}, {"date": "2017-01-13", "close": 3.32, "volume": 26590.0}, {"date": "2017-01-17", "close": 3.2899, "volume": 18337.0}, {"date": "2017-01-18", "close": 3.27, "volume": 20365.0}, {"date": "2017-01-19", "close": 3.3, "volume": 70769.0}, {"date": "2017-01-20", "close": 3.3, "volume": 20273.0}, {"date": "2017-01-23", "close": 3.35, "volume": 26596.0}, {"date": "2017-01-24", "close": 3.4, "volume": 27218.0}, {"date": "2017-01-25", "close": 3.3, "volume": 35982.0}, {"date": "2017-01-26", "close": 3.31, "volume": 28301.0}, {"date": "2017-01-27", "close": 3.36, "volume": 28820.0}, {"date": "2017-01-30", "close": 3.28, "volume": 31081.0}, {"date": "2017-01-31", "close": 3.32, "volume": 182975.0}, {"date": "2017-02-01", "close": 3.63, "volume": 322916.0}, {"date": "2017-02-02", "close": 3.69, "volume": 162626.0}, {"date": "2017-02-03", "close": 3.785, "volume": 110750.0}, {"date": "2017-02-06", "close": 3.75, "volume": 54146.0}, {"date": "2017-02-07", "close": 3.62, "volume": 146790.0}, {"date": "2017-02-08", "close": 3.74, "volume": 723622.0}, {"date": "2017-02-09", "close": 3.83, "volume": 589190.0}, {"date": "2017-02-10", "close": 3.83, "volume": 182273.0}, {"date": "2017-02-13", "close": 3.75, "volume": 152166.0}, {"date": "2017-02-14", "close": 3.82, "volume": 191072.0}, {"date": "2017-02-15", "close": 3.78, "volume": 136134.0}, {"date": "2017-02-16", "close": 3.77, "volume": 39201.0}, {"date": "2017-02-17", "close": 3.72, "volume": 68493.0}, {"date": "2017-02-21", "close": 3.67, "volume": 69737.0}, {"date": "2017-02-22", "close": 3.61, "volume": 65935.0}, {"date": "2017-02-23", "close": 3.6, "volume": 69856.0}, {"date": "2017-02-24", "close": 3.53, "volume": 65260.0}, {"date": "2017-02-27", "close": 3.61, "volume": 87200.0}, {"date": "2017-02-28", "close": 3.55, "volume": 91592.0}, {"date": "2017-03-01", "close": 3.54, "volume": 28546.0}, {"date": "2017-03-02", "close": 3.53, "volume": 83611.0}, {"date": "2017-03-03", "close": 3.61, "volume": 64300.0}, {"date": "2017-03-06", "close": 3.56, "volume": 48032.0}, {"date": "2017-03-07", "close": 3.55, "volume": 64807.0}, {"date": "2017-03-08", "close": 3.74, "volume": 105273.0}, {"date": "2017-03-09", "close": 3.78, "volume": 163081.0}, {"date": "2017-03-10", "close": 3.8, "volume": 26099.0}, {"date": "2017-03-13", "close": 3.99, "volume": 375331.0}, {"date": "2017-03-14", "close": 3.93, "volume": 107359.0}, {"date": "2017-03-15", "close": 3.95, "volume": 40405.0}, {"date": "2017-03-16", "close": 4.07, "volume": 171594.0}, {"date": "2017-03-17", "close": 4.04, "volume": 57872.0}, {"date": "2017-03-20", "close": 3.99, "volume": 47162.0}, {"date": "2017-03-21", "close": 3.88, "volume": 137547.0}, {"date": "2017-03-22", "close": 3.76, "volume": 65819.0}, {"date": "2017-03-23", "close": 3.86, "volume": 48199.0}, {"date": "2017-03-24", "close": 3.84, "volume": 46630.0}, {"date": "2017-03-27", "close": 3.76, "volume": 120184.0}, {"date": "2017-03-28", "close": 3.78, "volume": 57890.0}, {"date": "2017-03-29", "close": 3.73, "volume": 69205.0}, {"date": "2017-03-30", "close": 3.72, "volume": 43726.0}, {"date": "2017-03-31", "close": 3.81, "volume": 26443.0}, {"date": "2017-04-03", "close": 3.78, "volume": 27678.0}, {"date": "2017-04-04", "close": 3.72, "volume": 29648.0}, {"date": "2017-04-05", "close": 3.8, "volume": 42963.0}, {"date": "2017-04-06", "close": 3.73, "volume": 48276.0}, {"date": "2017-04-07", "close": 3.82, "volume": 27820.0}, {"date": "2017-04-10", "close": 3.8, "volume": 43300.0}, {"date": "2017-04-11", "close": 3.77, "volume": 16737.0}, {"date": "2017-04-12", "close": 3.68, "volume": 15037.0}, {"date": "2017-04-13", "close": 3.73, "volume": 18584.0}, {"date": "2017-04-17", "close": 3.77, "volume": 26325.0}, {"date": "2017-04-18", "close": 3.65, "volume": 70167.0}, {"date": "2017-04-19", "close": 3.7, "volume": 34122.0}, {"date": "2017-04-20", "close": 3.7, "volume": 41865.0}, {"date": "2017-04-21", "close": 3.69, "volume": 32480.0}, {"date": "2017-04-24", "close": 3.71, "volume": 58113.0}, {"date": "2017-04-25", "close": 3.73, "volume": 16085.0}, {"date": "2017-04-26", "close": 3.77, "volume": 32559.0}, {"date": "2017-04-27", "close": 3.79, "volume": 9674.0}, {"date": "2017-04-28", "close": 3.72, "volume": 28649.0}, {"date": "2017-05-01", "close": 3.82, "volume": 52095.0}, {"date": "2017-05-02", "close": 3.82, "volume": 13243.0}, {"date": "2017-05-03", "close": 3.82, "volume": 26339.0}, {"date": "2017-05-04", "close": 3.84, "volume": 12255.0}, {"date": "2017-05-05", "close": 3.95, "volume": 64597.0}, {"date": "2017-05-08", "close": 4.03, "volume": 125844.0}, {"date": "2017-05-09", "close": 4.36, "volume": 2101468.0}, {"date": "2017-05-10", "close": 4.56, "volume": 473428.0}, {"date": "2017-05-11", "close": 4.66, "volume": 451635.0}, {"date": "2017-05-12", "close": 4.7, "volume": 196569.0}, {"date": "2017-05-15", "close": 4.89, "volume": 512509.0}, {"date": "2017-05-16", "close": 4.95, "volume": 343162.0}, {"date": "2017-05-17", "close": 4.78, "volume": 208824.0}, {"date": "2017-05-18", "close": 4.84, "volume": 148047.0}, {"date": "2017-05-19", "close": 4.99, "volume": 505278.0}, {"date": "2017-05-22", "close": 5.46, "volume": 904968.0}, {"date": "2017-05-23", "close": 5.44, "volume": 901163.0}, {"date": "2017-05-24", "close": 5.73, "volume": 577186.0}, {"date": "2017-05-25", "close": 6.18, "volume": 2264509.0}, {"date": "2017-05-26", "close": 6.03, "volume": 1390287.0}, {"date": "2017-05-30", "close": 6.29, "volume": 1284818.0}, {"date": "2017-05-31", "close": 6.33, "volume": 664212.0}, {"date": "2017-06-01", "close": 6.5, "volume": 824698.0}, {"date": "2017-06-02", "close": 6.92, "volume": 890441.0}, {"date": "2017-06-05", "close": 7.16, "volume": 819205.0}, {"date": "2017-06-06", "close": 7.67, "volume": 2778437.0}, {"date": "2017-06-07", "close": 6.63, "volume": 2525718.0}, {"date": "2017-06-08", "close": 5.8, "volume": 3861659.0}, {"date": "2017-06-09", "close": 5.67, "volume": 2383549.0}, {"date": "2017-06-12", "close": 5.33, "volume": 1343774.0}, {"date": "2017-06-13", "close": 5.83, "volume": 1689373.0}, {"date": "2017-06-14", "close": 5.5, "volume": 1515413.0}, {"date": "2017-06-15", "close": 5.57, "volume": 740094.0}, {"date": "2017-06-16", "close": 5.58, "volume": 445536.0}, {"date": "2017-06-19", "close": 5.61, "volume": 434734.0}, {"date": "2017-06-20", "close": 5.44, "volume": 364553.0}, {"date": "2017-06-21", "close": 5.37, "volume": 411723.0}, {"date": "2017-06-22", "close": 5.47, "volume": 444942.0}, {"date": "2017-06-23", "close": 5.78, "volume": 1351907.0}, {"date": "2017-06-26", "close": 5.91, "volume": 718597.0}, {"date": "2017-06-27", "close": 4.96, "volume": 2713495.0}, {"date": "2017-06-28", "close": 5.065, "volume": 1014901.0}, {"date": "2017-06-29", "close": 4.86, "volume": 611477.0}, {"date": "2017-06-30", "close": 4.83, "volume": 248979.0}, {"date": "2017-07-03", "close": 4.79, "volume": 231931.0}, {"date": "2017-07-05", "close": 4.85, "volume": 364457.0}, {"date": "2017-07-06", "close": 4.94, "volume": 335637.0}, {"date": "2017-07-07", "close": 5.1, "volume": 460675.0}, {"date": "2017-07-10", "close": 5.17, "volume": 393885.0}, {"date": "2017-07-11", "close": 5.33, "volume": 379057.0}, {"date": "2017-07-12", "close": 5.42, "volume": 387218.0}, {"date": "2017-07-13", "close": 5.49, "volume": 374607.0}, {"date": "2017-07-14", "close": 5.31, "volume": 476980.0}, {"date": "2017-07-17", "close": 5.41, "volume": 322733.0}, {"date": "2017-07-18", "close": 5.45, "volume": 205560.0}, {"date": "2017-07-19", "close": 5.61, "volume": 285655.0}, {"date": "2017-07-20", "close": 5.41, "volume": 400143.0}, {"date": "2017-07-21", "close": 5.49, "volume": 260746.0}, {"date": "2017-07-24", "close": 5.54, "volume": 242053.0}, {"date": "2017-07-25", "close": 5.54, "volume": 186528.0}, {"date": "2017-07-26", "close": 5.45, "volume": 151805.0}, {"date": "2017-07-27", "close": 5.35, "volume": 205725.0}, {"date": "2017-07-28", "close": 5.29, "volume": 245154.0}, {"date": "2017-07-31", "close": 5.26, "volume": 261435.0}, {"date": "2017-08-01", "close": 5.47, "volume": 214200.0}, {"date": "2017-08-02", "close": 5.16, "volume": 340976.0}, {"date": "2017-08-03", "close": 5.19, "volume": 805149.0}, {"date": "2017-08-04", "close": 4.95, "volume": 354642.0}, {"date": "2017-08-07", "close": 4.91, "volume": 382532.0}, {"date": "2017-08-08", "close": 4.93, "volume": 192035.0}, {"date": "2017-08-09", "close": 4.81, "volume": 297401.0}, {"date": "2017-08-10", "close": 4.41, "volume": 517763.0}, {"date": "2017-08-11", "close": 4.55, "volume": 166427.0}, {"date": "2017-08-14", "close": 4.68, "volume": 267736.0}, {"date": "2017-08-15", "close": 4.64, "volume": 257878.0}, {"date": "2017-08-16", "close": 4.53, "volume": 155824.0}, {"date": "2017-08-17", "close": 4.28, "volume": 190896.0}, {"date": "2017-08-18", "close": 4.3, "volume": 156822.0}, {"date": "2017-08-21", "close": 4.19, "volume": 200072.0}, {"date": "2017-08-22", "close": 4.23, "volume": 182574.0}, {"date": "2017-08-23", "close": 4.33, "volume": 376170.0}, {"date": "2017-08-24", "close": 4.33, "volume": 158433.0}, {"date": "2017-08-25", "close": 4.31, "volume": 96423.0}, {"date": "2017-08-28", "close": 4.37, "volume": 223096.0}, {"date": "2017-08-29", "close": 4.35, "volume": 70548.0}, {"date": "2017-08-30", "close": 4.37, "volume": 120515.0}, {"date": "2017-08-31", "close": 4.44, "volume": 197671.0}, {"date": "2017-09-01", "close": 4.5, "volume": 208218.0}, {"date": "2017-09-05", "close": 4.63, "volume": 700828.0}, {"date": "2017-09-06", "close": 4.71, "volume": 238560.0}, {"date": "2017-09-07", "close": 4.88, "volume": 226602.0}, {"date": "2017-09-08", "close": 4.87, "volume": 154562.0}, {"date": "2017-09-11", "close": 4.86, "volume": 187612.0}, {"date": "2017-09-12", "close": 5.01, "volume": 269386.0}, {"date": "2017-09-13", "close": 5.09, "volume": 118998.0}, {"date": "2017-09-14", "close": 5.1, "volume": 80104.0}, {"date": "2017-09-15", "close": 5.08, "volume": 50797.0}, {"date": "2017-09-18", "close": 5.03, "volume": 111179.0}, {"date": "2017-09-19", "close": 5.1, "volume": 88299.0}, {"date": "2017-09-20", "close": 4.93, "volume": 77032.0}, {"date": "2017-09-21", "close": 4.81, "volume": 90348.0}, {"date": "2017-09-22", "close": 4.86, "volume": 97419.0}, {"date": "2017-09-25", "close": 4.81, "volume": 249879.0}, {"date": "2017-09-26", "close": 4.85, "volume": 92031.0}, {"date": "2017-09-27", "close": 5.19, "volume": 198862.0}, {"date": "2017-09-28", "close": 5.2, "volume": 138138.0}, {"date": "2017-09-29", "close": 5.12, "volume": 107358.0}, {"date": "2017-10-02", "close": 5.42, "volume": 207476.0}, {"date": "2017-10-03", "close": 5.63, "volume": 584394.0}, {"date": "2017-10-04", "close": 5.7, "volume": 154869.0}, {"date": "2017-10-05", "close": 5.62, "volume": 99352.0}, {"date": "2017-10-06", "close": 5.51, "volume": 93900.0}, {"date": "2017-10-09", "close": 5.57, "volume": 77592.0}, {"date": "2017-10-10", "close": 5.66, "volume": 82956.0}, {"date": "2017-10-11", "close": 5.68, "volume": 117977.0}, {"date": "2017-10-12", "close": 5.71, "volume": 50795.0}, {"date": "2017-10-13", "close": 5.67, "volume": 144682.0}, {"date": "2017-10-16", "close": 5.61, "volume": 192192.0}, {"date": "2017-10-17", "close": 5.65, "volume": 114229.0}, {"date": "2017-10-18", "close": 5.81, "volume": 146383.0}, {"date": "2017-10-19", "close": 5.72, "volume": 82475.0}, {"date": "2017-10-20", "close": 5.72, "volume": 82836.0}, {"date": "2017-10-23", "close": 5.66, "volume": 71209.0}, {"date": "2017-10-24", "close": 5.67, "volume": 123806.0}, {"date": "2017-10-25", "close": 5.67, "volume": 111818.0}, {"date": "2017-10-26", "close": 5.69, "volume": 71748.0}, {"date": "2017-10-27", "close": 5.76, "volume": 74496.0}, {"date": "2017-10-30", "close": 5.74, "volume": 53926.0}, {"date": "2017-10-31", "close": 5.75, "volume": 107350.0}, {"date": "2017-11-01", "close": 5.65, "volume": 132851.0}, {"date": "2017-11-02", "close": 5.48, "volume": 292237.0}, {"date": "2017-11-03", "close": 5.5, "volume": 142875.0}, {"date": "2017-11-06", "close": 5.66, "volume": 112757.0}, {"date": "2017-11-07", "close": 5.92, "volume": 444724.0}, {"date": "2017-11-08", "close": 6.1, "volume": 711104.0}, {"date": "2017-11-09", "close": 5.98, "volume": 329281.0}, {"date": "2017-11-10", "close": 5.95, "volume": 95832.0}, {"date": "2017-11-13", "close": 6.05, "volume": 185451.0}, {"date": "2017-11-14", "close": 6.1, "volume": 129753.0}, {"date": "2017-11-15", "close": 6.09, "volume": 123542.0}, {"date": "2017-11-16", "close": 6.35, "volume": 207001.0}, {"date": "2017-11-17", "close": 6.43, "volume": 163649.0}, {"date": "2017-11-20", "close": 6.44, "volume": 217585.0}, {"date": "2017-11-21", "close": 6.23, "volume": 237799.0}, {"date": "2017-11-22", "close": 6.24, "volume": 153020.0}, {"date": "2017-11-24", "close": 6.44, "volume": 126108.0}, {"date": "2017-11-27", "close": 6.29, "volume": 186232.0}, {"date": "2017-11-28", "close": 6.25, "volume": 131937.0}, {"date": "2017-11-29", "close": 5.97, "volume": 229552.0}, {"date": "2017-11-30", "close": 6.03, "volume": 140879.0}, {"date": "2017-12-01", "close": 5.8, "volume": 276306.0}, {"date": "2017-12-04", "close": 5.78, "volume": 171227.0}, {"date": "2017-12-05", "close": 5.79, "volume": 120784.0}, {"date": "2017-12-06", "close": 5.52, "volume": 123552.0}, {"date": "2017-12-07", "close": 5.6, "volume": 73536.0}, {"date": "2017-12-08", "close": 5.55, "volume": 34629.0}, {"date": "2017-12-11", "close": 5.45, "volume": 183936.0}, {"date": "2017-12-12", "close": 5.45, "volume": 72573.0}, {"date": "2017-12-13", "close": 5.41, "volume": 37093.0}, {"date": "2017-12-14", "close": 5.51, "volume": 149646.0}, {"date": "2017-12-15", "close": 5.51, "volume": 43519.0}, {"date": "2017-12-18", "close": 5.65, "volume": 67147.0}, {"date": "2017-12-19", "close": 5.66, "volume": 70057.0}, {"date": "2017-12-20", "close": 5.89, "volume": 116373.0}, {"date": "2017-12-21", "close": 5.72, "volume": 63973.0}, {"date": "2017-12-22", "close": 5.74, "volume": 74266.0}, {"date": "2017-12-26", "close": 5.75, "volume": 71317.0}, {"date": "2017-12-27", "close": 5.79, "volume": 210273.0}, {"date": "2017-12-28", "close": 5.75, "volume": 61732.0}, {"date": "2017-12-29", "close": 5.72, "volume": 104150.0}, {"date": "2018-01-02", "close": 5.75, "volume": 41250.0}, {"date": "2018-01-03", "close": 5.77, "volume": 80423.0}, {"date": "2018-01-04", "close": 6.0, "volume": 80597.0}, {"date": "2018-01-05", "close": 6.05, "volume": 104295.0}, {"date": "2018-01-08", "close": 6.07, "volume": 47103.0}, {"date": "2018-01-09", "close": 6.64, "volume": 1020245.0}, {"date": "2018-01-10", "close": 6.66, "volume": 154860.0}, {"date": "2018-01-11", "close": 6.82, "volume": 120647.0}, {"date": "2018-01-12", "close": 6.69, "volume": 101463.0}, {"date": "2018-01-16", "close": 6.67, "volume": 185292.0}, {"date": "2018-01-17", "close": 6.69, "volume": 68333.0}, {"date": "2018-01-18", "close": 6.85, "volume": 119801.0}, {"date": "2018-01-19", "close": 7.05, "volume": 232576.0}, {"date": "2018-01-22", "close": 6.74, "volume": 230634.0}, {"date": "2018-01-23", "close": 7.01, "volume": 167508.0}, {"date": "2018-01-24", "close": 6.91, "volume": 99015.0}, {"date": "2018-01-25", "close": 6.9, "volume": 95220.0}, {"date": "2018-01-26", "close": 6.97, "volume": 81273.0}, {"date": "2018-01-29", "close": 7.08, "volume": 216492.0}, {"date": "2018-01-30", "close": 7.0, "volume": 128925.0}, {"date": "2018-01-31", "close": 6.76, "volume": 259954.0}, {"date": "2018-02-01", "close": 6.89, "volume": 95608.0}, {"date": "2018-02-02", "close": 6.75, "volume": 94484.0}, {"date": "2018-02-05", "close": 6.62, "volume": 183499.0}, {"date": "2018-02-06", "close": 6.98, "volume": 276055.0}, {"date": "2018-02-07", "close": 6.92, "volume": 280734.0}, {"date": "2018-02-08", "close": 6.55, "volume": 227772.0}, {"date": "2018-02-09", "close": 6.22, "volume": 209256.0}, {"date": "2018-02-12", "close": 6.41, "volume": 97002.0}, {"date": "2018-02-13", "close": 6.4, "volume": 65370.0}, {"date": "2018-02-14", "close": 6.51, "volume": 33304.0}, {"date": "2018-02-15", "close": 6.54, "volume": 29679.0}, {"date": "2018-02-16", "close": 6.45, "volume": 25116.0}, {"date": "2018-02-20", "close": 6.7, "volume": 123276.0}, {"date": "2018-02-21", "close": 6.49, "volume": 47309.0}, {"date": "2018-02-22", "close": 6.56, "volume": 45548.0}, {"date": "2018-02-23", "close": 6.54, "volume": 27144.0}, {"date": "2018-02-26", "close": 6.59, "volume": 36140.0}, {"date": "2018-02-27", "close": 6.57, "volume": 50212.0}, {"date": "2018-02-28", "close": 6.57, "volume": 31219.0}, {"date": "2018-03-01", "close": 6.6, "volume": 43269.0}, {"date": "2018-03-02", "close": 6.81, "volume": 98831.0}, {"date": "2018-03-05", "close": 6.58, "volume": 45756.0}, {"date": "2018-03-06", "close": 6.61, "volume": 57066.0}, {"date": "2018-03-07", "close": 6.79, "volume": 124055.0}, {"date": "2018-03-08", "close": 6.67, "volume": 58895.0}, {"date": "2018-03-09", "close": 6.6, "volume": 51257.0}, {"date": "2018-03-12", "close": 6.76, "volume": 96308.0}, {"date": "2018-03-13", "close": 6.68, "volume": 71803.0}, {"date": "2018-03-14", "close": 7.0, "volume": 166973.0}, {"date": "2018-03-15", "close": 6.96, "volume": 82589.0}, {"date": "2018-03-16", "close": 6.9, "volume": 49275.0}, {"date": "2018-03-19", "close": 7.0, "volume": 83799.0}, {"date": "2018-03-20", "close": 6.83, "volume": 43542.0}, {"date": "2018-03-21", "close": 6.94, "volume": 65483.0}, {"date": "2018-03-22", "close": 6.76, "volume": 112438.0}, {"date": "2018-03-23", "close": 6.66, "volume": 145976.0}, {"date": "2018-03-26", "close": 6.78, "volume": 25872.0}, {"date": "2018-03-27", "close": 6.76, "volume": 54350.0}, {"date": "2018-03-28", "close": 6.65, "volume": 172322.0}, {"date": "2018-03-29", "close": 6.75, "volume": 59206.0}, {"date": "2018-04-02", "close": 6.64, "volume": 113255.0}, {"date": "2018-04-03", "close": 6.73, "volume": 45552.0}, {"date": "2018-04-04", "close": 6.68, "volume": 72340.0}, {"date": "2018-04-05", "close": 6.74, "volume": 84609.0}, {"date": "2018-04-06", "close": 6.71, "volume": 226282.0}, {"date": "2018-04-09", "close": 6.88, "volume": 208303.0}, {"date": "2018-04-10", "close": 7.13, "volume": 131596.0}, {"date": "2018-04-11", "close": 7.19, "volume": 404036.0}, {"date": "2018-04-12", "close": 7.29, "volume": 218761.0}, {"date": "2018-04-13", "close": 7.39, "volume": 76040.0}, {"date": "2018-04-16", "close": 7.43, "volume": 80731.0}, {"date": "2018-04-17", "close": 7.43, "volume": 140295.0}, {"date": "2018-04-18", "close": 7.21, "volume": 106939.0}, {"date": "2018-04-19", "close": 7.13, "volume": 88705.0}, {"date": "2018-04-20", "close": 7.12, "volume": 74245.0}, {"date": "2018-04-23", "close": 6.95, "volume": 82399.0}, {"date": "2018-04-24", "close": 6.85, "volume": 125275.0}, {"date": "2018-04-25", "close": 6.86, "volume": 79332.0}, {"date": "2018-04-26", "close": 7.09, "volume": 36770.0}, {"date": "2018-04-27", "close": 6.88, "volume": 93782.0}, {"date": "2018-04-30", "close": 6.88, "volume": 33996.0}, {"date": "2018-05-01", "close": 6.87, "volume": 51798.0}, {"date": "2018-05-02", "close": 7.02, "volume": 147056.0}, {"date": "2018-05-03", "close": 7.16, "volume": 168150.0}, {"date": "2018-05-04", "close": 7.27, "volume": 91313.0}, {"date": "2018-05-07", "close": 7.38, "volume": 115043.0}, {"date": "2018-05-08", "close": 7.88, "volume": 1013976.0}, {"date": "2018-05-09", "close": 8.14, "volume": 486628.0}, {"date": "2018-05-10", "close": 8.36, "volume": 236444.0}, {"date": "2018-05-11", "close": 8.35, "volume": 163954.0}, {"date": "2018-05-14", "close": 8.21, "volume": 169335.0}, {"date": "2018-05-15", "close": 8.25, "volume": 103705.0}, {"date": "2018-05-16", "close": 8.34, "volume": 99164.0}, {"date": "2018-05-17", "close": 8.19, "volume": 96653.0}, {"date": "2018-05-18", "close": 8.19, "volume": 58975.0}, {"date": "2018-05-21", "close": 8.31, "volume": 55529.0}, {"date": "2018-05-22", "close": 8.29, "volume": 52396.0}, {"date": "2018-05-23", "close": 8.31, "volume": 53195.0}, {"date": "2018-05-24", "close": 8.2, "volume": 52550.0}, {"date": "2018-05-25", "close": 8.16, "volume": 49375.0}, {"date": "2018-05-29", "close": 8.13, "volume": 62958.0}, {"date": "2018-05-30", "close": 7.97, "volume": 126072.0}, {"date": "2018-05-31", "close": 8.07, "volume": 57294.0}, {"date": "2018-06-01", "close": 8.13, "volume": 30238.0}, {"date": "2018-06-04", "close": 8.32, "volume": 75645.0}, {"date": "2018-06-05", "close": 8.49, "volume": 99859.0}, {"date": "2018-06-06", "close": 8.42, "volume": 62253.0}, {"date": "2018-06-07", "close": 8.35, "volume": 66045.0}, {"date": "2018-06-08", "close": 8.42, "volume": 44145.0}, {"date": "2018-06-11", "close": 8.59, "volume": 112719.0}, {"date": "2018-06-12", "close": 8.63, "volume": 91925.0}, {"date": "2018-06-13", "close": 8.32, "volume": 79517.0}, {"date": "2018-06-14", "close": 8.12, "volume": 115761.0}, {"date": "2018-06-15", "close": 7.75, "volume": 197742.0}, {"date": "2018-06-18", "close": 7.86, "volume": 96762.0}, {"date": "2018-06-19", "close": 7.66, "volume": 76913.0}, {"date": "2018-06-20", "close": 7.84, "volume": 75288.0}, {"date": "2018-06-21", "close": 7.85, "volume": 88143.0}, {"date": "2018-06-22", "close": 7.72, "volume": 77542.0}, {"date": "2018-06-25", "close": 7.62, "volume": 72730.0}, {"date": "2018-06-26", "close": 7.64, "volume": 21497.0}, {"date": "2018-06-27", "close": 7.54, "volume": 35276.0}, {"date": "2018-06-28", "close": 7.37, "volume": 93081.0}, {"date": "2018-06-29", "close": 7.35, "volume": 32076.0}, {"date": "2018-07-02", "close": 7.77, "volume": 67367.0}, {"date": "2018-07-03", "close": 7.68, "volume": 51049.0}, {"date": "2018-07-05", "close": 7.72, "volume": 37020.0}, {"date": "2018-07-06", "close": 7.72, "volume": 46854.0}, {"date": "2018-07-09", "close": 7.64, "volume": 93834.0}, {"date": "2018-07-10", "close": 7.53, "volume": 44838.0}, {"date": "2018-07-11", "close": 7.47, "volume": 74072.0}, {"date": "2018-07-12", "close": 7.53, "volume": 31511.0}, {"date": "2018-07-13", "close": 7.47, "volume": 48307.0}, {"date": "2018-07-16", "close": 7.48, "volume": 21665.0}, {"date": "2018-07-17", "close": 7.8, "volume": 79413.0}, {"date": "2018-07-18", "close": 7.97, "volume": 68938.0}, {"date": "2018-07-19", "close": 8.01, "volume": 129283.0}, {"date": "2018-07-20", "close": 8.1, "volume": 98303.0}, {"date": "2018-07-23", "close": 8.07, "volume": 52536.0}, {"date": "2018-07-24", "close": 8.07, "volume": 46454.0}, {"date": "2018-07-25", "close": 8.17, "volume": 32438.0}, {"date": "2018-07-26", "close": 8.32, "volume": 71734.0}, {"date": "2018-07-27", "close": 8.25, "volume": 46861.0}, {"date": "2018-07-30", "close": 8.44, "volume": 131087.0}, {"date": "2018-07-31", "close": 8.23, "volume": 262655.0}, {"date": "2018-08-01", "close": 8.32, "volume": 176140.0}, {"date": "2018-08-02", "close": 8.34, "volume": 109879.0}, {"date": "2018-08-03", "close": 8.62, "volume": 300303.0}, {"date": "2018-08-06", "close": 9.19, "volume": 634575.0}, {"date": "2018-08-07", "close": 9.29, "volume": 276312.0}, {"date": "2018-08-08", "close": 9.31, "volume": 151788.0}, {"date": "2018-08-09", "close": 9.29, "volume": 171585.0}, {"date": "2018-08-10", "close": 9.33, "volume": 110538.0}, {"date": "2018-08-13", "close": 9.37, "volume": 172071.0}, {"date": "2018-08-14", "close": 9.4, "volume": 142051.0}, {"date": "2018-08-15", "close": 9.34, "volume": 162259.0}, {"date": "2018-08-16", "close": 10.26, "volume": 922387.0}, {"date": "2018-08-17", "close": 10.35, "volume": 734175.0}, {"date": "2018-08-20", "close": 10.78, "volume": 889241.0}, {"date": "2018-08-21", "close": 10.06, "volume": 818239.0}, {"date": "2018-08-22", "close": 10.31, "volume": 388893.0}, {"date": "2018-08-23", "close": 10.34, "volume": 230470.0}, {"date": "2018-08-24", "close": 10.42, "volume": 269768.0}, {"date": "2018-08-27", "close": 10.38, "volume": 258365.0}, {"date": "2018-08-28", "close": 10.27, "volume": 306737.0}, {"date": "2018-08-29", "close": 9.95, "volume": 627414.0}, {"date": "2018-08-30", "close": 10.02, "volume": 198348.0}, {"date": "2018-08-31", "close": 10.13, "volume": 156932.0}, {"date": "2018-09-04", "close": 9.92, "volume": 177158.0}, {"date": "2018-09-05", "close": 9.74, "volume": 203673.0}, {"date": "2018-09-06", "close": 8.95, "volume": 574919.0}, {"date": "2018-09-07", "close": 8.83, "volume": 192615.0}, {"date": "2018-09-10", "close": 8.67, "volume": 205819.0}, {"date": "2018-09-11", "close": 8.78, "volume": 180192.0}, {"date": "2018-09-12", "close": 8.62, "volume": 190274.0}, {"date": "2018-09-13", "close": 8.67, "volume": 136660.0}, {"date": "2018-09-14", "close": 8.71, "volume": 116802.0}, {"date": "2018-09-17", "close": 8.34, "volume": 325563.0}, {"date": "2018-09-18", "close": 8.31, "volume": 156251.0}, {"date": "2018-09-19", "close": 8.19, "volume": 190392.0}, {"date": "2018-09-20", "close": 8.21, "volume": 94033.0}, {"date": "2018-09-21", "close": 8.14, "volume": 93346.0}, {"date": "2018-09-24", "close": 8.13, "volume": 121471.0}, {"date": "2018-09-25", "close": 8.24, "volume": 149310.0}, {"date": "2018-09-26", "close": 8.8, "volume": 282091.0}, {"date": "2018-09-27", "close": 8.8, "volume": 306741.0}, {"date": "2018-09-28", "close": 8.57, "volume": 123227.0}, {"date": "2018-10-01", "close": 8.55, "volume": 116595.0}, {"date": "2018-10-02", "close": 8.7, "volume": 144170.0}, {"date": "2018-10-03", "close": 8.75, "volume": 91770.0}, {"date": "2018-10-04", "close": 8.67, "volume": 141432.0}, {"date": "2018-10-05", "close": 8.26, "volume": 158454.0}, {"date": "2018-10-08", "close": 8.18, "volume": 170843.0}, {"date": "2018-10-09", "close": 7.88, "volume": 260339.0}, {"date": "2018-10-10", "close": 7.66, "volume": 269867.0}, {"date": "2018-10-11", "close": 7.25, "volume": 208993.0}, {"date": "2018-10-12", "close": 7.41, "volume": 91002.0}, {"date": "2018-10-15", "close": 7.4, "volume": 152724.0}, {"date": "2018-10-16", "close": 7.7, "volume": 151251.0}, {"date": "2018-10-17", "close": 7.52, "volume": 78127.0}, {"date": "2018-10-18", "close": 7.45, "volume": 163718.0}, {"date": "2018-10-19", "close": 7.18, "volume": 110548.0}, {"date": "2018-10-22", "close": 7.25, "volume": 68187.0}, {"date": "2018-10-23", "close": 7.27, "volume": 87108.0}, {"date": "2018-10-24", "close": 6.96, "volume": 152317.0}, {"date": "2018-10-25", "close": 7.23, "volume": 135314.0}, {"date": "2018-10-26", "close": 7.29, "volume": 137572.0}, {"date": "2018-10-29", "close": 7.48, "volume": 204827.0}, {"date": "2018-10-30", "close": 7.87, "volume": 180846.0}, {"date": "2018-10-31", "close": 7.97, "volume": 442789.0}, {"date": "2018-11-01", "close": 8.27, "volume": 265535.0}, {"date": "2018-11-02", "close": 8.15, "volume": 92401.0}, {"date": "2018-11-05", "close": 8.12, "volume": 171591.0}, {"date": "2018-11-06", "close": 7.93, "volume": 103153.0}, {"date": "2018-11-07", "close": 8.0, "volume": 101988.0}, {"date": "2018-11-08", "close": 8.37, "volume": 145131.0}, {"date": "2018-11-09", "close": 8.22, "volume": 117561.0}, {"date": "2018-11-12", "close": 7.97, "volume": 95363.0}, {"date": "2018-11-13", "close": 7.91, "volume": 91959.0}, {"date": "2018-11-14", "close": 7.78, "volume": 45604.0}, {"date": "2018-11-15", "close": 7.86, "volume": 45510.0}, {"date": "2018-11-16", "close": 7.84, "volume": 32105.0}, {"date": "2018-11-19", "close": 7.6, "volume": 61414.0}, {"date": "2018-11-20", "close": 7.6, "volume": 85040.0}, {"date": "2018-11-21", "close": 7.61, "volume": 32541.0}, {"date": "2018-11-23", "close": 7.65, "volume": 14405.0}, {"date": "2018-11-26", "close": 7.78, "volume": 50305.0}, {"date": "2018-11-27", "close": 7.8, "volume": 95885.0}, {"date": "2018-11-28", "close": 8.19, "volume": 134392.0}, {"date": "2018-11-29", "close": 8.17, "volume": 43849.0}, {"date": "2018-11-30", "close": 8.45, "volume": 107868.0}, {"date": "2018-12-03", "close": 8.62, "volume": 118491.0}, {"date": "2018-12-04", "close": 8.25, "volume": 78514.0}, {"date": "2018-12-06", "close": 8.08, "volume": 77874.0}, {"date": "2018-12-07", "close": 7.88, "volume": 64511.0}, {"date": "2018-12-10", "close": 7.93, "volume": 89008.0}, {"date": "2018-12-11", "close": 7.93, "volume": 51372.0}, {"date": "2018-12-12", "close": 8.05, "volume": 102346.0}, {"date": "2018-12-13", "close": 8.04, "volume": 54642.0}, {"date": "2018-12-14", "close": 8.0, "volume": 39514.0}, {"date": "2018-12-17", "close": 7.74, "volume": 55273.0}, {"date": "2018-12-18", "close": 7.63, "volume": 64776.0}, {"date": "2018-12-19", "close": 7.61, "volume": 57290.0}, {"date": "2018-12-20", "close": 7.27, "volume": 95734.0}, {"date": "2018-12-21", "close": 6.7, "volume": 392051.0}, {"date": "2018-12-24", "close": 6.42, "volume": 147490.0}, {"date": "2018-12-26", "close": 6.8, "volume": 166442.0}, {"date": "2018-12-27", "close": 6.67, "volume": 96976.0}, {"date": "2018-12-28", "close": 6.7, "volume": 89313.0}, {"date": "2018-12-31", "close": 6.77, "volume": 112515.0}, {"date": "2019-01-02", "close": 6.98, "volume": 130434.0}, {"date": "2019-01-03", "close": 6.72, "volume": 75052.0}, {"date": "2019-01-04", "close": 6.91, "volume": 86694.0}, {"date": "2019-01-07", "close": 7.02, "volume": 161577.0}, {"date": "2019-01-08", "close": 6.94, "volume": 70183.0}, {"date": "2019-01-09", "close": 6.94, "volume": 60582.0}, {"date": "2019-01-10", "close": 6.97, "volume": 57772.0}, {"date": "2019-01-11", "close": 6.89, "volume": 29409.0}, {"date": "2019-01-14", "close": 7.1, "volume": 197043.0}, {"date": "2019-01-15", "close": 7.08, "volume": 111613.0}, {"date": "2019-01-16", "close": 7.0, "volume": 90972.0}, {"date": "2019-01-17", "close": 6.89, "volume": 56368.0}, {"date": "2019-01-18", "close": 7.03, "volume": 211437.0}, {"date": "2019-01-22", "close": 7.12, "volume": 232212.0}, {"date": "2019-01-23", "close": 7.05, "volume": 92929.0}, {"date": "2019-01-24", "close": 7.17, "volume": 63473.0}, {"date": "2019-01-25", "close": 7.1, "volume": 169213.0}, {"date": "2019-01-28", "close": 7.04, "volume": 142915.0}, {"date": "2019-01-29", "close": 7.0, "volume": 70645.0}, {"date": "2019-01-30", "close": 7.04, "volume": 457845.0}, {"date": "2019-01-31", "close": 7.15, "volume": 382330.0}, {"date": "2019-02-01", "close": 7.38, "volume": 209507.0}, {"date": "2019-02-04", "close": 7.62, "volume": 284476.0}, {"date": "2019-02-05", "close": 7.82, "volume": 208366.0}, {"date": "2019-02-06", "close": 7.71, "volume": 196004.0}, {"date": "2019-02-07", "close": 7.25, "volume": 438434.0}, {"date": "2019-02-08", "close": 7.38, "volume": 165457.0}, {"date": "2019-02-11", "close": 7.91, "volume": 586254.0}, {"date": "2019-02-12", "close": 8.16, "volume": 242392.0}, {"date": "2019-02-13", "close": 9.07, "volume": 485604.0}, {"date": "2019-02-14", "close": 9.07, "volume": 287958.0}, {"date": "2019-02-15", "close": 9.17, "volume": 312297.0}, {"date": "2019-02-19", "close": 9.15, "volume": 181425.0}, {"date": "2019-02-20", "close": 9.23, "volume": 210720.0}, {"date": "2019-02-21", "close": 9.18, "volume": 109618.0}, {"date": "2019-02-22", "close": 9.21, "volume": 66324.0}, {"date": "2019-02-25", "close": 9.17, "volume": 122039.0}, {"date": "2019-02-26", "close": 8.84, "volume": 159727.0}, {"date": "2019-02-27", "close": 8.85, "volume": 147921.0}, {"date": "2019-02-28", "close": 8.69, "volume": 68836.0}, {"date": "2019-03-01", "close": 8.75, "volume": 45875.0}, {"date": "2019-03-04", "close": 8.59, "volume": 229163.0}, {"date": "2019-03-05", "close": 8.56, "volume": 61113.0}, {"date": "2019-03-06", "close": 8.74, "volume": 147449.0}, {"date": "2019-03-07", "close": 8.5, "volume": 126605.0}, {"date": "2019-03-08", "close": 8.52, "volume": 92397.0}, {"date": "2019-03-11", "close": 8.63, "volume": 77244.0}, {"date": "2019-03-12", "close": 8.85, "volume": 94378.0}, {"date": "2019-03-13", "close": 8.98, "volume": 154968.0}, {"date": "2019-03-14", "close": 8.91, "volume": 125311.0}, {"date": "2019-03-15", "close": 9.14, "volume": 294392.0}, {"date": "2019-03-18", "close": 9.15, "volume": 304471.0}, {"date": "2019-03-19", "close": 9.09, "volume": 88294.0}, {"date": "2019-03-20", "close": 8.98, "volume": 93839.0}, {"date": "2019-03-21", "close": 9.11, "volume": 73288.0}, {"date": "2019-03-22", "close": 9.01, "volume": 86936.0}, {"date": "2019-03-25", "close": 8.73, "volume": 172434.0}, {"date": "2019-03-26", "close": 8.85, "volume": 76160.0}, {"date": "2019-03-27", "close": 8.77, "volume": 56855.0}, {"date": "2019-03-28", "close": 8.93, "volume": 79981.0}, {"date": "2019-03-29", "close": 8.92, "volume": 92117.0}, {"date": "2019-04-01", "close": 9.15, "volume": 250272.0}, {"date": "2019-04-02", "close": 9.18, "volume": 256091.0}, {"date": "2019-04-03", "close": 9.81, "volume": 629945.0}, {"date": "2019-04-04", "close": 9.69, "volume": 304834.0}, {"date": "2019-04-05", "close": 9.8, "volume": 363468.0}, {"date": "2019-04-08", "close": 10.41, "volume": 613231.0}, {"date": "2019-04-09", "close": 10.3, "volume": 213670.0}, {"date": "2019-04-10", "close": 10.19, "volume": 299559.0}, {"date": "2019-04-11", "close": 10.72, "volume": 612363.0}, {"date": "2019-04-12", "close": 10.63, "volume": 193313.0}, {"date": "2019-04-15", "close": 10.56, "volume": 229757.0}, {"date": "2019-04-16", "close": 10.7, "volume": 221656.0}, {"date": "2019-04-17", "close": 10.55, "volume": 238821.0}, {"date": "2019-04-18", "close": 10.08, "volume": 348920.0}, {"date": "2019-04-22", "close": 10.34, "volume": 199754.0}, {"date": "2019-04-23", "close": 10.59, "volume": 172288.0}, {"date": "2019-04-24", "close": 10.82, "volume": 301851.0}, {"date": "2019-04-25", "close": 10.5, "volume": 219943.0}, {"date": "2019-04-26", "close": 10.29, "volume": 323294.0}, {"date": "2019-04-29", "close": 10.23, "volume": 168258.0}, {"date": "2019-04-30", "close": 9.98, "volume": 193805.0}, {"date": "2019-05-01", "close": 10.15, "volume": 309593.0}, {"date": "2019-05-02", "close": 10.01, "volume": 149733.0}, {"date": "2019-05-03", "close": 10.44, "volume": 309099.0}, {"date": "2019-05-06", "close": 10.12, "volume": 530777.0}, {"date": "2019-05-07", "close": 9.89, "volume": 204351.0}, {"date": "2019-05-08", "close": 9.99, "volume": 162261.0}, {"date": "2019-05-09", "close": 9.83, "volume": 118772.0}, {"date": "2019-05-10", "close": 9.83, "volume": 83907.0}, {"date": "2019-05-13", "close": 9.1, "volume": 364554.0}, {"date": "2019-05-14", "close": 9.18, "volume": 175506.0}, {"date": "2019-05-15", "close": 9.2, "volume": 221984.0}, {"date": "2019-05-16", "close": 9.09, "volume": 168910.0}, {"date": "2019-05-17", "close": 8.88, "volume": 228958.0}, {"date": "2019-05-20", "close": 8.56, "volume": 265137.0}, {"date": "2019-05-21", "close": 8.54, "volume": 173124.0}, {"date": "2019-05-22", "close": 8.39, "volume": 113710.0}, {"date": "2019-05-23", "close": 8.23, "volume": 237764.0}, {"date": "2019-05-24", "close": 8.14, "volume": 92263.0}, {"date": "2019-05-28", "close": 8.14, "volume": 159308.0}, {"date": "2019-05-29", "close": 8.11, "volume": 93738.0}, {"date": "2019-05-30", "close": 8.11, "volume": 135474.0}, {"date": "2019-05-31", "close": 8.06, "volume": 148706.0}, {"date": "2019-06-03", "close": 8.12, "volume": 144872.0}, {"date": "2019-06-04", "close": 8.46, "volume": 110242.0}, {"date": "2019-06-05", "close": 8.38, "volume": 61808.0}, {"date": "2019-06-06", "close": 8.27, "volume": 127122.0}, {"date": "2019-06-07", "close": 8.35, "volume": 69644.0}, {"date": "2019-06-10", "close": 8.41, "volume": 162647.0}, {"date": "2019-06-11", "close": 8.19, "volume": 343264.0}, {"date": "2019-06-12", "close": 8.12, "volume": 98276.0}, {"date": "2019-06-13", "close": 8.26, "volume": 107093.0}, {"date": "2019-06-14", "close": 8.13, "volume": 68901.0}, {"date": "2019-06-17", "close": 8.08, "volume": 70693.0}, {"date": "2019-06-18", "close": 8.45, "volume": 154833.0}, {"date": "2019-06-19", "close": 8.6, "volume": 100812.0}, {"date": "2019-06-20", "close": 8.64, "volume": 90081.0}, {"date": "2019-06-21", "close": 8.49, "volume": 119479.0}, {"date": "2019-06-24", "close": 8.31, "volume": 66646.0}, {"date": "2019-06-25", "close": 8.03, "volume": 75115.0}, {"date": "2019-06-26", "close": 8.3, "volume": 48992.0}, {"date": "2019-06-27", "close": 8.43, "volume": 71343.0}, {"date": "2019-06-28", "close": 8.45, "volume": 52402.0}, {"date": "2019-07-01", "close": 8.65, "volume": 108770.0}, {"date": "2019-07-02", "close": 8.7, "volume": 69117.0}, {"date": "2019-07-03", "close": 8.58, "volume": 59248.0}, {"date": "2019-07-05", "close": 8.49, "volume": 60802.0}, {"date": "2019-07-08", "close": 8.24, "volume": 59038.0}, {"date": "2019-07-09", "close": 8.22, "volume": 58840.0}, {"date": "2019-07-10", "close": 8.14, "volume": 89675.0}, {"date": "2019-07-11", "close": 8.09, "volume": 58315.0}, {"date": "2019-07-12", "close": 8.36, "volume": 130205.0}, {"date": "2019-07-15", "close": 8.59, "volume": 122666.0}, {"date": "2019-07-16", "close": 8.33, "volume": 99356.0}, {"date": "2019-07-17", "close": 8.33, "volume": 39641.0}, {"date": "2019-07-18", "close": 8.52, "volume": 97737.0}, {"date": "2019-07-19", "close": 8.6, "volume": 92131.0}, {"date": "2019-07-22", "close": 9.18, "volume": 211983.0}, {"date": "2019-07-23", "close": 9.36, "volume": 317277.0}, {"date": "2019-07-24", "close": 9.86, "volume": 145945.0}, {"date": "2019-07-25", "close": 9.8, "volume": 138575.0}, {"date": "2019-07-26", "close": 9.72, "volume": 86060.0}, {"date": "2019-07-29", "close": 9.99, "volume": 171849.0}, {"date": "2019-07-30", "close": 9.87, "volume": 106572.0}, {"date": "2019-07-31", "close": 9.82, "volume": 143497.0}, {"date": "2019-08-01", "close": 9.8, "volume": 236599.0}, {"date": "2019-08-02", "close": 9.61, "volume": 319900.0}, {"date": "2019-08-05", "close": 9.0, "volume": 601439.0}, {"date": "2019-08-06", "close": 9.35, "volume": 445224.0}, {"date": "2019-08-07", "close": 8.84, "volume": 411422.0}, {"date": "2019-08-08", "close": 8.96, "volume": 197677.0}, {"date": "2019-08-09", "close": 8.6, "volume": 111014.0}, {"date": "2019-08-12", "close": 8.64, "volume": 281353.0}, {"date": "2019-08-13", "close": 8.69, "volume": 121814.0}, {"date": "2019-08-14", "close": 8.35, "volume": 136039.0}, {"date": "2019-08-15", "close": 8.34, "volume": 55127.0}, {"date": "2019-08-16", "close": 8.62, "volume": 45461.0}, {"date": "2019-08-19", "close": 8.77, "volume": 101813.0}, {"date": "2019-08-20", "close": 8.62, "volume": 109572.0}, {"date": "2019-08-21", "close": 8.95, "volume": 97515.0}, {"date": "2019-08-22", "close": 9.17, "volume": 108226.0}, {"date": "2019-08-23", "close": 8.81, "volume": 55264.0}, {"date": "2019-08-26", "close": 8.86, "volume": 80716.0}, {"date": "2019-08-27", "close": 8.66, "volume": 60335.0}, {"date": "2019-08-28", "close": 9.0, "volume": 99596.0}, {"date": "2019-08-29", "close": 9.03, "volume": 48809.0}, {"date": "2019-08-30", "close": 9.04, "volume": 37331.0}, {"date": "2019-09-03", "close": 8.88, "volume": 58275.0}, {"date": "2019-09-04", "close": 9.07, "volume": 52405.0}, {"date": "2019-09-05", "close": 9.26, "volume": 149680.0}, {"date": "2019-09-06", "close": 9.25, "volume": 31859.0}, {"date": "2019-09-09", "close": 9.3, "volume": 85106.0}, {"date": "2019-09-10", "close": 9.39, "volume": 103691.0}, {"date": "2019-09-11", "close": 9.97, "volume": 136296.0}, {"date": "2019-09-12", "close": 9.99, "volume": 89070.0}, {"date": "2019-09-13", "close": 9.78, "volume": 66369.0}, {"date": "2019-09-16", "close": 10.0, "volume": 117634.0}, {"date": "2019-09-17", "close": 9.9, "volume": 24336.0}, {"date": "2019-09-18", "close": 9.98, "volume": 50182.0}, {"date": "2019-09-19", "close": 10.07, "volume": 164805.0}, {"date": "2019-09-20", "close": 9.84, "volume": 47587.0}, {"date": "2019-09-23", "close": 10.01, "volume": 52323.0}, {"date": "2019-09-24", "close": 9.98, "volume": 117030.0}, {"date": "2019-09-25", "close": 10.25, "volume": 140386.0}, {"date": "2019-09-26", "close": 10.22, "volume": 218713.0}, {"date": "2019-09-27", "close": 9.48, "volume": 210282.0}, {"date": "2019-09-30", "close": 9.38, "volume": 77355.0}, {"date": "2019-10-01", "close": 9.38, "volume": 160273.0}, {"date": "2019-10-02", "close": 9.39, "volume": 175791.0}, {"date": "2019-10-03", "close": 9.63, "volume": 80454.0}, {"date": "2019-10-04", "close": 9.7, "volume": 54628.0}, {"date": "2019-10-07", "close": 9.81, "volume": 61572.0}, {"date": "2019-10-08", "close": 9.44, "volume": 33097.0}, {"date": "2019-10-09", "close": 10.0, "volume": 211579.0}, {"date": "2019-10-10", "close": 9.98, "volume": 216217.0}, {"date": "2019-10-11", "close": 10.0, "volume": 119854.0}, {"date": "2019-10-14", "close": 9.965, "volume": 48368.0}, {"date": "2019-10-15", "close": 10.08, "volume": 490147.0}, {"date": "2019-10-16", "close": 9.95, "volume": 105340.0}, {"date": "2019-10-17", "close": 10.15, "volume": 77556.0}, {"date": "2019-10-18", "close": 10.17, "volume": 46311.0}, {"date": "2019-10-21", "close": 10.55, "volume": 132737.0}, {"date": "2019-10-22", "close": 10.49, "volume": 183867.0}, {"date": "2019-10-23", "close": 10.49, "volume": 67328.0}, {"date": "2019-10-24", "close": 10.98, "volume": 212378.0}, {"date": "2019-10-25", "close": 11.08, "volume": 158985.0}, {"date": "2019-10-28", "close": 11.24, "volume": 300595.0}, {"date": "2019-10-29", "close": 11.0, "volume": 151320.0}, {"date": "2019-10-30", "close": 10.79, "volume": 137090.0}, {"date": "2019-10-31", "close": 10.79, "volume": 64248.0}, {"date": "2019-11-01", "close": 10.93, "volume": 101687.0}, {"date": "2019-11-04", "close": 10.82, "volume": 100912.0}, {"date": "2019-11-05", "close": 10.82, "volume": 112754.0}, {"date": "2019-11-06", "close": 10.77, "volume": 120339.0}, {"date": "2019-11-07", "close": 9.86, "volume": 405203.0}, {"date": "2019-11-08", "close": 9.9, "volume": 197021.0}, {"date": "2019-11-11", "close": 9.89, "volume": 195799.0}, {"date": "2019-11-12", "close": 10.1, "volume": 167685.0}, {"date": "2019-11-13", "close": 10.25, "volume": 105619.0}, {"date": "2019-11-14", "close": 10.34, "volume": 71515.0}, {"date": "2019-11-15", "close": 10.38, "volume": 107421.0}, {"date": "2019-11-18", "close": 10.28, "volume": 94313.0}, {"date": "2019-11-19", "close": 10.26, "volume": 53673.0}, {"date": "2019-11-20", "close": 10.23, "volume": 59025.0}, {"date": "2019-11-21", "close": 10.135, "volume": 81111.0}, {"date": "2019-11-22", "close": 10.05, "volume": 72869.0}, {"date": "2019-11-25", "close": 10.34, "volume": 85276.0}, {"date": "2019-11-26", "close": 10.63, "volume": 126212.0}, {"date": "2019-11-27", "close": 10.79, "volume": 54323.0}, {"date": "2019-11-29", "close": 10.55, "volume": 83468.0}, {"date": "2019-12-02", "close": 10.35, "volume": 79269.0}, {"date": "2019-12-03", "close": 10.15, "volume": 64205.0}, {"date": "2019-12-04", "close": 10.34, "volume": 65354.0}, {"date": "2019-12-05", "close": 10.27, "volume": 33674.0}, {"date": "2019-12-06", "close": 10.4, "volume": 34451.0}, {"date": "2019-12-09", "close": 10.49, "volume": 64328.0}, {"date": "2019-12-10", "close": 10.48, "volume": 62243.0}, {"date": "2019-12-11", "close": 10.54, "volume": 40909.0}, {"date": "2019-12-12", "close": 10.63, "volume": 86920.0}, {"date": "2019-12-13", "close": 10.85, "volume": 69063.0}, {"date": "2019-12-16", "close": 10.84, "volume": 53885.0}, {"date": "2019-12-17", "close": 10.95, "volume": 38682.0}, {"date": "2019-12-18", "close": 10.86, "volume": 25738.0}, {"date": "2019-12-19", "close": 10.85, "volume": 79554.0}, {"date": "2019-12-20", "close": 10.84, "volume": 43894.0}, {"date": "2019-12-23", "close": 10.98, "volume": 49196.0}, {"date": "2019-12-24", "close": 10.94, "volume": 21602.0}, {"date": "2019-12-26", "close": 10.95, "volume": 57594.0}, {"date": "2019-12-27", "close": 10.82, "volume": 61887.0}, {"date": "2019-12-30", "close": 10.84, "volume": 49150.0}, {"date": "2019-12-31", "close": 10.83, "volume": 67214.0}, {"date": "2020-01-02", "close": 11.18, "volume": 103880.0}, {"date": "2020-01-03", "close": 11.07, "volume": 40989.0}, {"date": "2020-01-06", "close": 10.96, "volume": 37044.0}, {"date": "2020-01-07", "close": 11.11, "volume": 42993.0}, {"date": "2020-01-08", "close": 11.3, "volume": 79751.0}, {"date": "2020-01-09", "close": 11.24, "volume": 67020.0}, {"date": "2020-01-10", "close": 11.23, "volume": 40587.0}, {"date": "2020-01-13", "close": 11.4, "volume": 82245.0}, {"date": "2020-01-14", "close": 12.68, "volume": 241859.0}, {"date": "2020-01-15", "close": 12.36, "volume": 72520.0}, {"date": "2020-01-16", "close": 12.65, "volume": 46125.0}, {"date": "2020-01-17", "close": 12.48, "volume": 86279.0}, {"date": "2020-01-21", "close": 13.14, "volume": 256200.0}, {"date": "2020-01-22", "close": 13.5, "volume": 192297.0}, {"date": "2020-01-23", "close": 13.46, "volume": 118903.0}, {"date": "2020-01-24", "close": 13.13, "volume": 66660.0}, {"date": "2020-01-27", "close": 12.36, "volume": 162449.0}, {"date": "2020-01-28", "close": 12.44, "volume": 94121.0}, {"date": "2020-01-29", "close": 12.22, "volume": 49639.0}, {"date": "2020-01-30", "close": 11.81, "volume": 107482.0}, {"date": "2020-01-31", "close": 11.33, "volume": 84351.0}, {"date": "2020-02-03", "close": 11.73, "volume": 161849.0}, {"date": "2020-02-04", "close": 11.98, "volume": 155663.0}, {"date": "2020-02-05", "close": 12.15, "volume": 98892.0}, {"date": "2020-02-06", "close": 12.07, "volume": 59677.0}, {"date": "2020-02-07", "close": 11.96, "volume": 64608.0}, {"date": "2020-02-10", "close": 11.75, "volume": 134934.0}, {"date": "2020-02-11", "close": 11.9, "volume": 96092.0}, {"date": "2020-02-12", "close": 11.8, "volume": 152898.0}, {"date": "2020-02-13", "close": 11.68, "volume": 137893.0}, {"date": "2020-02-14", "close": 12.05, "volume": 113443.0}, {"date": "2020-02-18", "close": 12.01, "volume": 157845.0}, {"date": "2020-02-19", "close": 12.12, "volume": 200417.0}, {"date": "2020-02-20", "close": 12.0, "volume": 306690.0}, {"date": "2020-02-21", "close": 12.01, "volume": 148290.0}, {"date": "2020-02-24", "close": 11.05, "volume": 272743.0}, {"date": "2020-02-25", "close": 10.8, "volume": 177915.0}, {"date": "2020-02-26", "close": 10.66, "volume": 73220.0}, {"date": "2020-02-27", "close": 10.48, "volume": 275268.0}, {"date": "2020-02-28", "close": 10.46, "volume": 183078.0}, {"date": "2020-03-02", "close": 10.5, "volume": 77565.0}, {"date": "2020-03-03", "close": 10.1, "volume": 111718.0}, {"date": "2020-03-04", "close": 10.14, "volume": 134113.0}, {"date": "2020-03-05", "close": 10.23, "volume": 158246.0}, {"date": "2020-03-06", "close": 10.07, "volume": 158048.0}, {"date": "2020-03-09", "close": 8.68, "volume": 288437.0}, {"date": "2020-03-10", "close": 9.19, "volume": 100962.0}, {"date": "2020-03-11", "close": 9.17, "volume": 600720.0}, {"date": "2020-03-12", "close": 8.02, "volume": 173541.0}, {"date": "2020-03-13", "close": 8.44, "volume": 141883.0}, {"date": "2020-03-16", "close": 7.31, "volume": 131559.0}, {"date": "2020-03-17", "close": 7.29, "volume": 162331.0}, {"date": "2020-03-18", "close": 6.48, "volume": 116218.0}, {"date": "2020-03-19", "close": 7.18, "volume": 120352.0}, {"date": "2020-03-20", "close": 7.04, "volume": 139739.0}, {"date": "2020-03-23", "close": 7.18, "volume": 279983.0}, {"date": "2020-03-24", "close": 8.43, "volume": 241065.0}, {"date": "2020-03-25", "close": 8.41, "volume": 147520.0}, {"date": "2020-03-26", "close": 8.74, "volume": 121345.0}, {"date": "2020-03-27", "close": 8.4, "volume": 62347.0}, {"date": "2020-03-30", "close": 8.47, "volume": 101189.0}, {"date": "2020-03-31", "close": 8.42, "volume": 59032.0}, {"date": "2020-04-01", "close": 8.34, "volume": 87233.0}, {"date": "2020-04-02", "close": 8.19, "volume": 89376.0}, {"date": "2020-04-03", "close": 7.9, "volume": 175238.0}, {"date": "2020-04-06", "close": 8.8, "volume": 250726.0}, {"date": "2020-04-07", "close": 9.29, "volume": 203683.0}, {"date": "2020-04-08", "close": 9.19, "volume": 134250.0}, {"date": "2020-04-09", "close": 9.47, "volume": 108847.0}, {"date": "2020-04-13", "close": 10.03, "volume": 181190.0}, {"date": "2020-04-14", "close": 10.24, "volume": 106492.0}, {"date": "2020-04-15", "close": 9.81, "volume": 112598.0}, {"date": "2020-04-16", "close": 9.77, "volume": 268978.0}, {"date": "2020-04-17", "close": 9.68, "volume": 116939.0}, {"date": "2020-04-20", "close": 9.49, "volume": 94170.0}, {"date": "2020-04-21", "close": 9.07, "volume": 68334.0}, {"date": "2020-04-22", "close": 9.68, "volume": 80814.0}, {"date": "2020-04-23", "close": 9.67, "volume": 68255.0}, {"date": "2020-04-24", "close": 9.86, "volume": 47592.0}, {"date": "2020-04-27", "close": 10.43, "volume": 185817.0}, {"date": "2020-04-28", "close": 10.69, "volume": 113505.0}, {"date": "2020-04-29", "close": 11.24, "volume": 81201.0}, {"date": "2020-04-30", "close": 10.53, "volume": 119440.0}, {"date": "2020-05-01", "close": 9.78, "volume": 126618.0}, {"date": "2020-05-04", "close": 10.1, "volume": 101879.0}, {"date": "2020-05-05", "close": 10.05, "volume": 135966.0}, {"date": "2020-05-06", "close": 10.93, "volume": 196070.0}, {"date": "2020-05-07", "close": 10.83, "volume": 141707.0}, {"date": "2020-05-08", "close": 11.18, "volume": 88450.0}, {"date": "2020-05-11", "close": 11.92, "volume": 245887.0}, {"date": "2020-05-12", "close": 11.54, "volume": 271131.0}, {"date": "2020-05-13", "close": 11.39, "volume": 147280.0}, {"date": "2020-05-14", "close": 11.43, "volume": 105421.0}, {"date": "2020-05-15", "close": 11.72, "volume": 123919.0}, {"date": "2020-05-18", "close": 12.57, "volume": 231066.0}, {"date": "2020-05-19", "close": 12.5, "volume": 127294.0}, {"date": "2020-05-20", "close": 12.89, "volume": 187200.0}, {"date": "2020-05-21", "close": 12.93, "volume": 54710.0}, {"date": "2020-05-22", "close": 12.9, "volume": 73399.0}, {"date": "2020-05-26", "close": 12.91, "volume": 108358.0}, {"date": "2020-05-27", "close": 13.07, "volume": 84578.0}, {"date": "2020-05-28", "close": 12.75, "volume": 76015.0}, {"date": "2020-05-29", "close": 12.89, "volume": 82236.0}, {"date": "2020-06-01", "close": 13.08, "volume": 67773.0}, {"date": "2020-06-02", "close": 13.22, "volume": 135830.0}, {"date": "2020-06-03", "close": 13.49, "volume": 249416.0}, {"date": "2020-06-04", "close": 13.22, "volume": 101871.0}, {"date": "2020-06-05", "close": 13.29, "volume": 149858.0}, {"date": "2020-06-08", "close": 12.91, "volume": 142130.0}, {"date": "2020-06-09", "close": 12.86, "volume": 90485.0}, {"date": "2020-06-10", "close": 12.79, "volume": 71887.0}, {"date": "2020-06-11", "close": 11.99, "volume": 196351.0}, {"date": "2020-06-12", "close": 12.32, "volume": 97596.0}, {"date": "2020-06-15", "close": 12.21, "volume": 97104.0}, {"date": "2020-06-16", "close": 12.55, "volume": 131526.0}, {"date": "2020-06-17", "close": 12.54, "volume": 79840.0}, {"date": "2020-06-18", "close": 12.54, "volume": 144445.0}, {"date": "2020-06-19", "close": 12.31, "volume": 109108.0}, {"date": "2020-06-22", "close": 12.65, "volume": 94980.0}, {"date": "2020-06-23", "close": 12.6, "volume": 105512.0}, {"date": "2020-06-24", "close": 12.31, "volume": 75803.0}, {"date": "2020-06-25", "close": 12.45, "volume": 57456.0}, {"date": "2020-06-26", "close": 12.18, "volume": 40410.0}, {"date": "2020-06-29", "close": 12.35, "volume": 104782.0}, {"date": "2020-06-30", "close": 12.58, "volume": 72149.0}, {"date": "2020-07-01", "close": 12.34, "volume": 46007.0}, {"date": "2020-07-02", "close": 12.57, "volume": 55189.0}, {"date": "2020-07-06", "close": 12.42, "volume": 141603.0}, {"date": "2020-07-07", "close": 12.51, "volume": 99923.0}, {"date": "2020-07-08", "close": 12.74, "volume": 74952.0}, {"date": "2020-07-09", "close": 13.16, "volume": 116740.0}, {"date": "2020-07-10", "close": 13.06, "volume": 79862.0}, {"date": "2020-07-13", "close": 13.03, "volume": 342328.0}, {"date": "2020-07-14", "close": 13.12, "volume": 80035.0}, {"date": "2020-07-15", "close": 13.36, "volume": 80741.0}, {"date": "2020-07-16", "close": 13.26, "volume": 200867.0}, {"date": "2020-07-17", "close": 13.5, "volume": 54988.0}, {"date": "2020-07-20", "close": 13.93, "volume": 138080.0}, {"date": "2020-07-21", "close": 14.17, "volume": 133323.0}, {"date": "2020-07-22", "close": 14.5, "volume": 133971.0}, {"date": "2020-07-23", "close": 14.61, "volume": 180297.0}, {"date": "2020-07-24", "close": 14.46, "volume": 97049.0}, {"date": "2020-07-27", "close": 14.84, "volume": 94470.0}, {"date": "2020-07-28", "close": 14.67, "volume": 105960.0}, {"date": "2020-07-29", "close": 15.15, "volume": 179651.0}, {"date": "2020-07-30", "close": 15.2, "volume": 54846.0}, {"date": "2020-07-31", "close": 15.03, "volume": 127079.0}, {"date": "2020-08-03", "close": 15.82, "volume": 111708.0}, {"date": "2020-08-04", "close": 15.63, "volume": 121152.0}, {"date": "2020-08-05", "close": 16.45, "volume": 171188.0}, {"date": "2020-08-06", "close": 15.18, "volume": 278991.0}, {"date": "2020-08-07", "close": 15.53, "volume": 126787.0}, {"date": "2020-08-10", "close": 15.39, "volume": 78680.0}, {"date": "2020-08-11", "close": 15.68, "volume": 126367.0}, {"date": "2020-08-12", "close": 15.96, "volume": 79315.0}, {"date": "2020-08-13", "close": 16.12, "volume": 124624.0}, {"date": "2020-08-14", "close": 16.22, "volume": 58577.0}, {"date": "2020-08-17", "close": 16.18, "volume": 113048.0}, {"date": "2020-08-18", "close": 16.03, "volume": 83801.0}, {"date": "2020-08-19", "close": 15.95, "volume": 73840.0}, {"date": "2020-08-20", "close": 15.65, "volume": 72143.0}, {"date": "2020-08-21", "close": 15.5, "volume": 113269.0}, {"date": "2020-08-24", "close": 15.21, "volume": 82673.0}, {"date": "2020-08-25", "close": 15.5, "volume": 87060.0}, {"date": "2020-08-26", "close": 15.58, "volume": 48481.0}, {"date": "2020-08-27", "close": 15.51, "volume": 82691.0}, {"date": "2020-08-28", "close": 15.45, "volume": 44751.0}, {"date": "2020-08-31", "close": 15.44, "volume": 92482.0}, {"date": "2020-09-01", "close": 15.35, "volume": 138650.0}, {"date": "2020-09-02", "close": 16.28, "volume": 109412.0}, {"date": "2020-09-03", "close": 15.58, "volume": 142202.0}, {"date": "2020-09-04", "close": 15.18, "volume": 117565.0}, {"date": "2020-09-08", "close": 14.51, "volume": 132236.0}, {"date": "2020-09-09", "close": 14.82, "volume": 44070.0}, {"date": "2020-09-10", "close": 14.44, "volume": 70981.0}, {"date": "2020-09-11", "close": 14.49, "volume": 66041.0}, {"date": "2020-09-14", "close": 15.03, "volume": 56344.0}, {"date": "2020-09-15", "close": 15.4, "volume": 91844.0}, {"date": "2020-09-16", "close": 15.44, "volume": 60907.0}, {"date": "2020-09-17", "close": 15.52, "volume": 39631.0}, {"date": "2020-09-18", "close": 15.36, "volume": 38725.0}, {"date": "2020-09-21", "close": 15.33, "volume": 50904.0}, {"date": "2020-09-22", "close": 15.48, "volume": 66382.0}, {"date": "2020-09-23", "close": 15.12, "volume": 36476.0}, {"date": "2020-09-24", "close": 14.83, "volume": 53010.0}, {"date": "2020-09-25", "close": 15.0, "volume": 37377.0}, {"date": "2020-09-28", "close": 15.4, "volume": 28792.0}, {"date": "2020-09-29", "close": 15.3, "volume": 52367.0}, {"date": "2020-09-30", "close": 15.38, "volume": 55278.0}, {"date": "2020-10-01", "close": 18.08, "volume": 575530.0}, {"date": "2020-10-02", "close": 17.44, "volume": 218504.0}, {"date": "2020-10-05", "close": 17.87, "volume": 93904.0}, {"date": "2020-10-06", "close": 18.35, "volume": 99466.0}, {"date": "2020-10-07", "close": 18.44, "volume": 180813.0}, {"date": "2020-10-08", "close": 18.82, "volume": 104310.0}, {"date": "2020-10-09", "close": 19.43, "volume": 75152.0}, {"date": "2020-10-12", "close": 19.27, "volume": 114478.0}, {"date": "2020-10-13", "close": 19.24, "volume": 127287.0}, {"date": "2020-10-14", "close": 18.35, "volume": 82517.0}, {"date": "2020-10-15", "close": 18.29, "volume": 106892.0}, {"date": "2020-10-16", "close": 18.03, "volume": 44027.0}, {"date": "2020-10-19", "close": 18.33, "volume": 74783.0}, {"date": "2020-10-20", "close": 18.4, "volume": 125993.0}, {"date": "2020-10-21", "close": 18.35, "volume": 92089.0}, {"date": "2020-10-22", "close": 18.12, "volume": 42245.0}, {"date": "2020-10-23", "close": 17.97, "volume": 78006.0}, {"date": "2020-10-26", "close": 17.93, "volume": 106354.0}, {"date": "2020-10-27", "close": 18.49, "volume": 214764.0}, {"date": "2020-10-28", "close": 17.85, "volume": 78871.0}, {"date": "2020-10-29", "close": 18.33, "volume": 187597.0}, {"date": "2020-10-30", "close": 17.64, "volume": 128386.0}, {"date": "2020-11-02", "close": 17.75, "volume": 82892.0}, {"date": "2020-11-03", "close": 18.12, "volume": 98104.0}, {"date": "2020-11-04", "close": 19.8, "volume": 290590.0}, {"date": "2020-11-05", "close": 19.67, "volume": 165895.0}, {"date": "2020-11-06", "close": 19.52, "volume": 78109.0}, {"date": "2020-11-09", "close": 18.65, "volume": 150068.0}, {"date": "2020-11-10", "close": 18.04, "volume": 141661.0}, {"date": "2020-11-11", "close": 18.79, "volume": 153789.0}, {"date": "2020-11-12", "close": 18.57, "volume": 82643.0}, {"date": "2020-11-13", "close": 19.38, "volume": 230741.0}, {"date": "2020-11-16", "close": 20.16, "volume": 162141.0}, {"date": "2020-11-17", "close": 19.77, "volume": 116909.0}, {"date": "2020-11-18", "close": 17.73, "volume": 547866.0}, {"date": "2020-11-19", "close": 18.99, "volume": 1971055.0}, {"date": "2020-11-20", "close": 18.6, "volume": 285166.0}, {"date": "2020-11-23", "close": 18.57, "volume": 225657.0}, {"date": "2020-11-24", "close": 18.3, "volume": 360399.0}, {"date": "2020-11-25", "close": 18.45, "volume": 199963.0}, {"date": "2020-11-27", "close": 18.94, "volume": 66018.0}, {"date": "2020-11-30", "close": 18.85, "volume": 176099.0}, {"date": "2020-12-01", "close": 18.93, "volume": 146893.0}, {"date": "2020-12-02", "close": 18.64, "volume": 203623.0}, {"date": "2020-12-03", "close": 18.64, "volume": 193492.0}, {"date": "2020-12-04", "close": 19.83, "volume": 201318.0}, {"date": "2020-12-07", "close": 21.11, "volume": 451804.0}, {"date": "2020-12-08", "close": 20.63, "volume": 229883.0}, {"date": "2020-12-09", "close": 19.85, "volume": 172778.0}, {"date": "2020-12-10", "close": 19.98, "volume": 88071.0}, {"date": "2020-12-11", "close": 20.01, "volume": 128600.0}, {"date": "2020-12-14", "close": 20.0, "volume": 141174.0}, {"date": "2020-12-15", "close": 20.25, "volume": 149490.0}, {"date": "2020-12-16", "close": 20.03, "volume": 72819.0}, {"date": "2020-12-17", "close": 19.82, "volume": 122732.0}, {"date": "2020-12-18", "close": 19.92, "volume": 244269.0}, {"date": "2020-12-21", "close": 20.06, "volume": 146002.0}, {"date": "2020-12-22", "close": 20.31, "volume": 101233.0}, {"date": "2020-12-23", "close": 20.89, "volume": 298990.0}, {"date": "2020-12-24", "close": 21.09, "volume": 92569.0}, {"date": "2020-12-28", "close": 21.55, "volume": 172534.0}, {"date": "2020-12-29", "close": 20.54, "volume": 174441.0}, {"date": "2020-12-30", "close": 21.71, "volume": 125202.0}, {"date": "2020-12-31", "close": 21.91, "volume": 222167.0}, {"date": "2021-01-04", "close": 21.81, "volume": 194514.0}, {"date": "2021-01-05", "close": 21.79, "volume": 229160.0}, {"date": "2021-01-06", "close": 21.5, "volume": 379028.0}, {"date": "2021-01-07", "close": 23.27, "volume": 330096.0}, {"date": "2021-01-08", "close": 22.8, "volume": 124898.0}, {"date": "2021-01-11", "close": 23.25, "volume": 227143.0}, {"date": "2021-01-12", "close": 23.4, "volume": 77251.0}, {"date": "2021-01-13", "close": 23.95, "volume": 253081.0}, {"date": "2021-01-14", "close": 24.74, "volume": 144300.0}, {"date": "2021-01-15", "close": 24.4, "volume": 112488.0}, {"date": "2021-01-19", "close": 24.88, "volume": 105522.0}, {"date": "2021-01-20", "close": 24.91, "volume": 247151.0}, {"date": "2021-01-21", "close": 23.78, "volume": 342147.0}, {"date": "2021-01-22", "close": 23.71, "volume": 118780.0}, {"date": "2021-01-25", "close": 23.76, "volume": 398392.0}, {"date": "2021-01-26", "close": 23.56, "volume": 183034.0}, {"date": "2021-01-27", "close": 22.84, "volume": 209950.0}, {"date": "2021-01-28", "close": 23.69, "volume": 189812.0}, {"date": "2021-01-29", "close": 23.62, "volume": 157867.0}, {"date": "2021-02-01", "close": 24.8, "volume": 184787.0}, {"date": "2021-02-02", "close": 25.87, "volume": 217665.0}, {"date": "2021-02-03", "close": 25.79, "volume": 241254.0}, {"date": "2021-02-04", "close": 26.6, "volume": 132846.0}, {"date": "2021-02-05", "close": 27.135, "volume": 228824.0}, {"date": "2021-02-08", "close": 28.52, "volume": 482862.0}, {"date": "2021-02-09", "close": 27.16, "volume": 349381.0}, {"date": "2021-02-10", "close": 27.28, "volume": 273620.0}, {"date": "2021-02-11", "close": 28.43, "volume": 182843.0}, {"date": "2021-02-12", "close": 29.0, "volume": 220680.0}, {"date": "2021-02-16", "close": 29.33, "volume": 298377.0}, {"date": "2021-02-17", "close": 29.1, "volume": 167474.0}, {"date": "2021-02-18", "close": 29.105, "volume": 160806.0}, {"date": "2021-02-19", "close": 29.86, "volume": 135405.0}, {"date": "2021-02-22", "close": 28.63, "volume": 135397.0}, {"date": "2021-02-23", "close": 27.28, "volume": 294587.0}, {"date": "2021-02-24", "close": 28.79, "volume": 262506.0}, {"date": "2021-02-25", "close": 26.24, "volume": 213438.0}, {"date": "2021-02-26", "close": 27.6, "volume": 282851.0}, {"date": "2021-03-01", "close": 29.69, "volume": 356741.0}, {"date": "2021-03-02", "close": 28.67, "volume": 1549989.0}, {"date": "2021-03-03", "close": 28.89, "volume": 473384.0}, {"date": "2021-03-04", "close": 26.13, "volume": 373590.0}, {"date": "2021-03-05", "close": 26.23, "volume": 338458.0}, {"date": "2021-03-08", "close": 25.39, "volume": 303658.0}, {"date": "2021-03-09", "close": 28.03, "volume": 296057.0}, {"date": "2021-03-10", "close": 27.85, "volume": 222052.0}, {"date": "2021-03-11", "close": 28.75, "volume": 251938.0}, {"date": "2021-03-12", "close": 31.8, "volume": 1424882.0}, {"date": "2021-03-15", "close": 31.53, "volume": 349105.0}, {"date": "2021-03-16", "close": 31.58, "volume": 248660.0}, {"date": "2021-03-17", "close": 30.99, "volume": 249981.0}, {"date": "2021-03-18", "close": 28.8, "volume": 349456.0}, {"date": "2021-03-19", "close": 28.8, "volume": 266066.0}, {"date": "2021-03-22", "close": 29.4, "volume": 109772.0}, {"date": "2021-03-23", "close": 28.1, "volume": 138376.0}, {"date": "2021-03-24", "close": 28.17, "volume": 187760.0}, {"date": "2021-03-25", "close": 28.13, "volume": 144058.0}, {"date": "2021-03-26", "close": 29.49, "volume": 241518.0}, {"date": "2021-03-29", "close": 28.45, "volume": 133222.0}, {"date": "2021-03-30", "close": 28.28, "volume": 136524.0}, {"date": "2021-03-31", "close": 29.9, "volume": 182144.0}, {"date": "2021-04-01", "close": 32.94, "volume": 457647.0}, {"date": "2021-04-05", "close": 33.18, "volume": 338488.0}, {"date": "2021-04-06", "close": 33.26, "volume": 166037.0}, {"date": "2021-04-07", "close": 33.51, "volume": 143841.0}, {"date": "2021-04-08", "close": 33.25, "volume": 118877.0}, {"date": "2021-04-09", "close": 32.73, "volume": 104440.0}, {"date": "2021-04-12", "close": 34.03, "volume": 872457.0}, {"date": "2021-04-13", "close": 33.65, "volume": 302153.0}, {"date": "2021-04-14", "close": 33.37, "volume": 172596.0}, {"date": "2021-04-15", "close": 32.12, "volume": 333327.0}, {"date": "2021-04-16", "close": 32.92, "volume": 125273.0}, {"date": "2021-04-19", "close": 30.41, "volume": 380624.0}, {"date": "2021-04-20", "close": 30.68, "volume": 216556.0}, {"date": "2021-04-21", "close": 32.0, "volume": 164794.0}, {"date": "2021-04-22", "close": 31.77, "volume": 116310.0}, {"date": "2021-04-23", "close": 33.08, "volume": 112182.0}, {"date": "2021-04-26", "close": 33.78, "volume": 212381.0}, {"date": "2021-04-27", "close": 34.11, "volume": 498235.0}, {"date": "2021-04-28", "close": 34.86, "volume": 425222.0}, {"date": "2021-04-29", "close": 34.69, "volume": 314401.0}, {"date": "2021-04-30", "close": 34.06, "volume": 144101.0}, {"date": "2021-05-03", "close": 33.66, "volume": 190900.0}, {"date": "2021-05-04", "close": 31.78, "volume": 358816.0}, {"date": "2021-05-05", "close": 31.5, "volume": 460024.0}, {"date": "2021-05-06", "close": 30.0, "volume": 649226.0}, {"date": "2021-05-07", "close": 31.02, "volume": 268193.0}, {"date": "2021-05-10", "close": 29.63, "volume": 370087.0}, {"date": "2021-05-11", "close": 28.9, "volume": 324972.0}, {"date": "2021-05-12", "close": 27.08, "volume": 216205.0}, {"date": "2021-05-13", "close": 26.44, "volume": 388931.0}, {"date": "2021-05-14", "close": 27.36, "volume": 239821.0}, {"date": "2021-05-17", "close": 27.22, "volume": 311776.0}, {"date": "2021-05-18", "close": 27.59, "volume": 222962.0}, {"date": "2021-05-19", "close": 28.65, "volume": 208624.0}, {"date": "2021-05-20", "close": 30.75, "volume": 291403.0}, {"date": "2021-05-21", "close": 32.4, "volume": 554368.0}, {"date": "2021-05-24", "close": 35.35, "volume": 1047162.0}, {"date": "2021-05-25", "close": 34.99, "volume": 475406.0}, {"date": "2021-05-26", "close": 35.4, "volume": 259722.0}, {"date": "2021-05-27", "close": 35.5, "volume": 246915.0}, {"date": "2021-05-28", "close": 36.47, "volume": 309851.0}, {"date": "2021-06-01", "close": 36.63, "volume": 314740.0}, {"date": "2021-06-02", "close": 37.77, "volume": 518134.0}, {"date": "2021-06-03", "close": 36.63, "volume": 357156.0}, {"date": "2021-06-04", "close": 37.42, "volume": 304876.0}, {"date": "2021-06-07", "close": 37.0, "volume": 304558.0}, {"date": "2021-06-08", "close": 38.93, "volume": 384472.0}, {"date": "2021-06-09", "close": 39.18, "volume": 285933.0}, {"date": "2021-06-10", "close": 38.16, "volume": 220449.0}, {"date": "2021-06-11", "close": 38.81, "volume": 128281.0}, {"date": "2021-06-14", "close": 38.64, "volume": 253243.0}, {"date": "2021-06-15", "close": 37.18, "volume": 271048.0}, {"date": "2021-06-16", "close": 36.96, "volume": 272260.0}, {"date": "2021-06-17", "close": 36.85, "volume": 255700.0}, {"date": "2021-06-18", "close": 36.19, "volume": 662664.0}, {"date": "2021-06-21", "close": 34.95, "volume": 322735.0}, {"date": "2021-06-22", "close": 35.97, "volume": 203726.0}, {"date": "2021-06-23", "close": 35.96, "volume": 146757.0}, {"date": "2021-06-24", "close": 37.39, "volume": 185420.0}, {"date": "2021-06-25", "close": 37.06, "volume": 174169.0}, {"date": "2021-06-28", "close": 38.3, "volume": 141637.0}, {"date": "2021-06-29", "close": 37.64, "volume": 153840.0}, {"date": "2021-06-30", "close": 37.71, "volume": 189911.0}, {"date": "2021-07-01", "close": 36.69, "volume": 200201.0}, {"date": "2021-07-02", "close": 36.07, "volume": 136269.0}, {"date": "2021-07-06", "close": 35.96, "volume": 201263.0}, {"date": "2021-07-07", "close": 35.47, "volume": 217333.0}, {"date": "2021-07-08", "close": 34.4, "volume": 188938.0}, {"date": "2021-07-09", "close": 35.17, "volume": 111816.0}, {"date": "2021-07-12", "close": 35.57, "volume": 173275.0}, {"date": "2021-07-13", "close": 35.42, "volume": 118603.0}, {"date": "2021-07-14", "close": 34.47, "volume": 234204.0}, {"date": "2021-07-15", "close": 34.74, "volume": 287673.0}, {"date": "2021-07-16", "close": 33.38, "volume": 242385.0}, {"date": "2021-07-19", "close": 33.63, "volume": 262011.0}, {"date": "2021-07-20", "close": 34.8, "volume": 145320.0}, {"date": "2021-07-21", "close": 35.58, "volume": 88775.0}, {"date": "2021-07-22", "close": 34.74, "volume": 111194.0}, {"date": "2021-07-23", "close": 34.87, "volume": 71850.0}, {"date": "2021-07-26", "close": 35.26, "volume": 118768.0}, {"date": "2021-07-27", "close": 33.78, "volume": 155113.0}, {"date": "2021-07-28", "close": 35.25, "volume": 119100.0}, {"date": "2021-07-29", "close": 37.38, "volume": 228620.0}, {"date": "2021-07-30", "close": 37.4, "volume": 119557.0}, {"date": "2021-08-02", "close": 37.17, "volume": 126634.0}, {"date": "2021-08-03", "close": 37.5, "volume": 182841.0}, {"date": "2021-08-04", "close": 39.67, "volume": 332928.0}, {"date": "2021-08-05", "close": 37.25, "volume": 437987.0}, {"date": "2021-08-06", "close": 37.64, "volume": 106497.0}, {"date": "2021-08-09", "close": 38.6, "volume": 207136.0}, {"date": "2021-08-10", "close": 37.97, "volume": 91691.0}, {"date": "2021-08-11", "close": 37.46, "volume": 167881.0}, {"date": "2021-08-12", "close": 38.06, "volume": 143687.0}, {"date": "2021-08-13", "close": 37.57, "volume": 122160.0}, {"date": "2021-08-16", "close": 35.8, "volume": 210673.0}, {"date": "2021-08-17", "close": 35.46, "volume": 219078.0}, {"date": "2021-08-18", "close": 35.65, "volume": 66843.0}, {"date": "2021-08-19", "close": 35.96, "volume": 147299.0}, {"date": "2021-08-20", "close": 35.58, "volume": 59976.0}, {"date": "2021-08-23", "close": 37.8, "volume": 117614.0}, {"date": "2021-08-24", "close": 39.75, "volume": 319574.0}, {"date": "2021-08-25", "close": 41.15, "volume": 420546.0}, {"date": "2021-08-26", "close": 39.97, "volume": 137524.0}, {"date": "2021-08-27", "close": 41.2, "volume": 111593.0}, {"date": "2021-08-30", "close": 41.7, "volume": 170097.0}, {"date": "2021-08-31", "close": 41.33, "volume": 304106.0}, {"date": "2021-09-01", "close": 40.91, "volume": 87215.0}, {"date": "2021-09-02", "close": 41.36, "volume": 157946.0}, {"date": "2021-09-03", "close": 42.09, "volume": 74143.0}, {"date": "2021-09-07", "close": 42.35, "volume": 163523.0}, {"date": "2021-09-08", "close": 40.75, "volume": 158433.0}, {"date": "2021-09-09", "close": 40.86, "volume": 178255.0}, {"date": "2021-09-10", "close": 41.2, "volume": 170199.0}, {"date": "2021-09-13", "close": 41.42, "volume": 129263.0}, {"date": "2021-09-14", "close": 42.55, "volume": 217680.0}, {"date": "2021-09-15", "close": 42.5, "volume": 101673.0}, {"date": "2021-09-16", "close": 43.25, "volume": 95135.0}, {"date": "2021-09-17", "close": 42.36, "volume": 97845.0}, {"date": "2021-09-20", "close": 41.1, "volume": 120946.0}, {"date": "2021-09-21", "close": 41.8, "volume": 52307.0}, {"date": "2021-09-22", "close": 42.82, "volume": 86957.0}, {"date": "2021-09-23", "close": 45.11, "volume": 455533.0}, {"date": "2021-09-24", "close": 44.21, "volume": 179478.0}, {"date": "2021-09-27", "close": 44.43, "volume": 112206.0}, {"date": "2021-09-28", "close": 42.4, "volume": 169578.0}, {"date": "2021-09-29", "close": 40.95, "volume": 210907.0}, {"date": "2021-09-30", "close": 40.51, "volume": 137032.0}, {"date": "2021-10-01", "close": 40.81, "volume": 133323.0}, {"date": "2021-10-04", "close": 38.81, "volume": 247580.0}, {"date": "2021-10-05", "close": 39.22, "volume": 202911.0}, {"date": "2021-10-06", "close": 38.68, "volume": 113745.0}, {"date": "2021-10-07", "close": 39.97, "volume": 230172.0}, {"date": "2021-10-08", "close": 38.4, "volume": 106318.0}, {"date": "2021-10-11", "close": 38.8, "volume": 132115.0}, {"date": "2021-10-12", "close": 38.8, "volume": 71908.0}, {"date": "2021-10-13", "close": 38.47, "volume": 140443.0}, {"date": "2021-10-14", "close": 38.67, "volume": 111573.0}, {"date": "2021-10-15", "close": 38.54, "volume": 77215.0}, {"date": "2021-10-18", "close": 39.24, "volume": 109800.0}, {"date": "2021-10-19", "close": 39.7, "volume": 87438.0}, {"date": "2021-10-20", "close": 39.29, "volume": 88418.0}, {"date": "2021-10-21", "close": 39.27, "volume": 61137.0}, {"date": "2021-10-22", "close": 39.26, "volume": 64669.0}, {"date": "2021-10-25", "close": 40.09, "volume": 326051.0}, {"date": "2021-10-26", "close": 41.23, "volume": 155977.0}, {"date": "2021-10-27", "close": 38.71, "volume": 327166.0}, {"date": "2021-10-28", "close": 38.34, "volume": 175893.0}, {"date": "2021-10-29", "close": 38.87, "volume": 192455.0}, {"date": "2021-11-01", "close": 40.68, "volume": 155987.0}, {"date": "2021-11-02", "close": 39.68, "volume": 193110.0}, {"date": "2021-11-03", "close": 40.22, "volume": 212623.0}, {"date": "2021-11-04", "close": 42.06, "volume": 168597.0}, {"date": "2021-11-05", "close": 42.87, "volume": 122098.0}, {"date": "2021-11-08", "close": 44.25, "volume": 238967.0}, {"date": "2021-11-09", "close": 45.13, "volume": 184373.0}, {"date": "2021-11-10", "close": 43.0, "volume": 153234.0}, {"date": "2021-11-11", "close": 44.85, "volume": 171484.0}, {"date": "2021-11-12", "close": 48.15, "volume": 483205.0}, {"date": "2021-11-15", "close": 47.49, "volume": 372975.0}, {"date": "2021-11-16", "close": 47.65, "volume": 166178.0}, {"date": "2021-11-17", "close": 47.52, "volume": 142632.0}, {"date": "2021-11-18", "close": 44.96, "volume": 1949381.0}, {"date": "2021-11-19", "close": 44.69, "volume": 860213.0}, {"date": "2021-11-22", "close": 46.05, "volume": 641036.0}, {"date": "2021-11-23", "close": 44.48, "volume": 422297.0}, {"date": "2021-11-24", "close": 45.74, "volume": 152567.0}, {"date": "2021-11-26", "close": 44.29, "volume": 91869.0}, {"date": "2021-11-29", "close": 46.32, "volume": 271988.0}, {"date": "2021-11-30", "close": 46.12, "volume": 525148.0}, {"date": "2021-12-01", "close": 45.82, "volume": 365540.0}, {"date": "2021-12-02", "close": 44.55, "volume": 226958.0}, {"date": "2021-12-03", "close": 43.4, "volume": 300413.0}, {"date": "2021-12-06", "close": 42.95, "volume": 297769.0}, {"date": "2021-12-07", "close": 45.85, "volume": 312344.0}, {"date": "2021-12-08", "close": 46.6, "volume": 103883.0}, {"date": "2021-12-09", "close": 44.88, "volume": 75921.0}, {"date": "2021-12-10", "close": 44.67, "volume": 99544.0}, {"date": "2021-12-13", "close": 42.76, "volume": 323035.0}, {"date": "2021-12-14", "close": 41.05, "volume": 321008.0}, {"date": "2021-12-15", "close": 43.32, "volume": 181017.0}, {"date": "2021-12-16", "close": 40.78, "volume": 142341.0}, {"date": "2021-12-17", "close": 41.85, "volume": 294084.0}, {"date": "2021-12-20", "close": 40.93, "volume": 142414.0}, {"date": "2021-12-21", "close": 42.46, "volume": 151404.0}, {"date": "2021-12-22", "close": 43.02, "volume": 161595.0}, {"date": "2021-12-23", "close": 43.8, "volume": 84832.0}, {"date": "2021-12-27", "close": 45.41, "volume": 252419.0}, {"date": "2021-12-28", "close": 44.97, "volume": 136010.0}, {"date": "2021-12-29", "close": 45.98, "volume": 115890.0}, {"date": "2021-12-30", "close": 45.69, "volume": 85775.0}, {"date": "2021-12-31", "close": 46.04, "volume": 70141.0}, {"date": "2022-01-03", "close": 48.32, "volume": 226427.0}, {"date": "2022-01-04", "close": 45.35, "volume": 256270.0}, {"date": "2022-01-05", "close": 42.74, "volume": 290973.0}, {"date": "2022-01-06", "close": 43.8, "volume": 123938.0}, {"date": "2022-01-07", "close": 41.66, "volume": 183626.0}, {"date": "2022-01-10", "close": 41.34, "volume": 363830.0}, {"date": "2022-01-11", "close": 42.37, "volume": 263664.0}, {"date": "2022-01-12", "close": 42.62, "volume": 346850.0}, {"date": "2022-01-13", "close": 41.52, "volume": 221530.0}, {"date": "2022-01-14", "close": 43.07, "volume": 230941.0}, {"date": "2022-01-18", "close": 40.48, "volume": 448608.0}, {"date": "2022-01-19", "close": 38.39, "volume": 541916.0}, {"date": "2022-01-20", "close": 38.77, "volume": 300560.0}, {"date": "2022-01-21", "close": 37.2, "volume": 377327.0}, {"date": "2022-01-24", "close": 37.3, "volume": 611828.0}, {"date": "2022-01-25", "close": 34.32, "volume": 507592.0}, {"date": "2022-01-26", "close": 35.17, "volume": 375218.0}, {"date": "2022-01-27", "close": 33.0, "volume": 447089.0}, {"date": "2022-01-28", "close": 33.58, "volume": 314136.0}, {"date": "2022-01-31", "close": 37.17, "volume": 256738.0}, {"date": "2022-02-01", "close": 35.84, "volume": 437000.0}, {"date": "2022-02-02", "close": 36.16, "volume": 425474.0}, {"date": "2022-02-03", "close": 33.75, "volume": 234570.0}, {"date": "2022-02-04", "close": 34.58, "volume": 136077.0}, {"date": "2022-02-07", "close": 35.96, "volume": 233950.0}, {"date": "2022-02-08", "close": 36.94, "volume": 179392.0}, {"date": "2022-02-09", "close": 38.35, "volume": 242853.0}, {"date": "2022-02-10", "close": 37.36, "volume": 377157.0}, {"date": "2022-02-11", "close": 34.99, "volume": 251198.0}, {"date": "2022-02-14", "close": 34.89, "volume": 197528.0}, {"date": "2022-02-15", "close": 37.11, "volume": 217639.0}, {"date": "2022-02-16", "close": 37.24, "volume": 146368.0}, {"date": "2022-02-17", "close": 35.62, "volume": 103456.0}, {"date": "2022-02-18", "close": 34.33, "volume": 261405.0}, {"date": "2022-02-22", "close": 33.54, "volume": 282154.0}, {"date": "2022-02-23", "close": 32.01, "volume": 356125.0}, {"date": "2022-02-24", "close": 33.01, "volume": 632646.0}, {"date": "2022-02-25", "close": 33.5, "volume": 235904.0}, {"date": "2022-02-28", "close": 32.84, "volume": 271916.0}, {"date": "2022-03-01", "close": 32.09, "volume": 573300.0}, {"date": "2022-03-02", "close": 33.41, "volume": 276390.0}, {"date": "2022-03-03", "close": 32.22, "volume": 199002.0}, {"date": "2022-03-04", "close": 29.38, "volume": 480990.0}, {"date": "2022-03-07", "close": 28.67, "volume": 530446.0}, {"date": "2022-03-08", "close": 30.17, "volume": 451319.0}, {"date": "2022-03-09", "close": 30.82, "volume": 251450.0}, {"date": "2022-03-10", "close": 30.46, "volume": 120884.0}, {"date": "2022-03-11", "close": 29.69, "volume": 124223.0}, {"date": "2022-03-14", "close": 28.65, "volume": 220715.0}, {"date": "2022-03-15", "close": 29.86, "volume": 127214.0}, {"date": "2022-03-16", "close": 31.41, "volume": 176010.0}, {"date": "2022-03-17", "close": 31.86, "volume": 62283.0}, {"date": "2022-03-18", "close": 32.91, "volume": 132073.0}, {"date": "2022-03-21", "close": 32.7, "volume": 158112.0}, {"date": "2022-03-22", "close": 31.94, "volume": 521515.0}, {"date": "2022-03-23", "close": 31.48, "volume": 247738.0}, {"date": "2022-03-24", "close": 32.35, "volume": 160343.0}, {"date": "2022-03-25", "close": 31.57, "volume": 129812.0}, {"date": "2022-03-28", "close": 31.17, "volume": 152436.0}, {"date": "2022-03-29", "close": 32.74, "volume": 122876.0}, {"date": "2022-03-30", "close": 31.56, "volume": 139908.0}, {"date": "2022-03-31", "close": 30.46, "volume": 124112.0}, {"date": "2022-04-01", "close": 30.07, "volume": 260386.0}, {"date": "2022-04-04", "close": 34.31, "volume": 376030.0}, {"date": "2022-04-05", "close": 32.91, "volume": 343961.0}, {"date": "2022-04-06", "close": 31.62, "volume": 281891.0}, {"date": "2022-04-07", "close": 31.9, "volume": 141212.0}, {"date": "2022-04-08", "close": 30.86, "volume": 268416.0}, {"date": "2022-04-11", "close": 30.65, "volume": 226343.0}, {"date": "2022-04-12", "close": 30.88, "volume": 170197.0}, {"date": "2022-04-13", "close": 31.3, "volume": 126568.0}, {"date": "2022-04-14", "close": 29.86, "volume": 173560.0}, {"date": "2022-04-18", "close": 30.26, "volume": 124153.0}, {"date": "2022-04-19", "close": 31.06, "volume": 92153.0}, {"date": "2022-04-20", "close": 31.45, "volume": 152536.0}, {"date": "2022-04-21", "close": 30.58, "volume": 97165.0}, {"date": "2022-04-22", "close": 30.59, "volume": 205616.0}, {"date": "2022-04-25", "close": 31.75, "volume": 177986.0}, {"date": "2022-04-26", "close": 30.14, "volume": 225115.0}, {"date": "2022-04-27", "close": 29.52, "volume": 253673.0}, {"date": "2022-04-28", "close": 30.82, "volume": 135989.0}, {"date": "2022-04-29", "close": 29.7, "volume": 78144.0}, {"date": "2022-05-02", "close": 29.74, "volume": 179984.0}, {"date": "2022-05-03", "close": 30.11, "volume": 123820.0}, {"date": "2022-05-04", "close": 31.25, "volume": 71185.0}, {"date": "2022-05-05", "close": 29.66, "volume": 62004.0}, {"date": "2022-05-06", "close": 29.1, "volume": 114877.0}, {"date": "2022-05-09", "close": 27.53, "volume": 252021.0}, {"date": "2022-05-10", "close": 28.32, "volume": 137300.0}, {"date": "2022-05-11", "close": 26.94, "volume": 163337.0}, {"date": "2022-05-12", "close": 26.94, "volume": 211547.0}, {"date": "2022-05-13", "close": 27.88, "volume": 137538.0}, {"date": "2022-05-16", "close": 27.07, "volume": 119870.0}, {"date": "2022-05-17", "close": 28.19, "volume": 142057.0}, {"date": "2022-05-18", "close": 27.58, "volume": 102993.0}, {"date": "2022-05-19", "close": 27.2, "volume": 155404.0}, {"date": "2022-05-20", "close": 27.2, "volume": 134551.0}, {"date": "2022-05-23", "close": 27.86, "volume": 121505.0}, {"date": "2022-05-24", "close": 27.03, "volume": 139191.0}, {"date": "2022-05-25", "close": 27.62, "volume": 89753.0}, {"date": "2022-05-26", "close": 28.46, "volume": 483561.0}, {"date": "2022-05-27", "close": 29.56, "volume": 210783.0}, {"date": "2022-05-31", "close": 29.53, "volume": 228084.0}, {"date": "2022-06-01", "close": 29.27, "volume": 923879.0}, {"date": "2022-06-02", "close": 30.38, "volume": 113727.0}, {"date": "2022-06-03", "close": 29.19, "volume": 121257.0}, {"date": "2022-06-06", "close": 29.11, "volume": 129727.0}, {"date": "2022-06-07", "close": 28.69, "volume": 69648.0}, {"date": "2022-06-08", "close": 28.54, "volume": 122820.0}, {"date": "2022-06-09", "close": 27.68, "volume": 148841.0}, {"date": "2022-06-10", "close": 26.79, "volume": 171541.0}, {"date": "2022-06-13", "close": 25.14, "volume": 172879.0}, {"date": "2022-06-14", "close": 25.13, "volume": 105735.0}, {"date": "2022-06-15", "close": 25.75, "volume": 186159.0}, {"date": "2022-06-16", "close": 23.61, "volume": 168310.0}, {"date": "2022-06-17", "close": 24.36, "volume": 180652.0}, {"date": "2022-06-21", "close": 25.53, "volume": 98270.0}, {"date": "2022-06-22", "close": 25.1, "volume": 91288.0}, {"date": "2022-06-23", "close": 24.92, "volume": 63061.0}, {"date": "2022-06-24", "close": 25.95, "volume": 92007.0}, {"date": "2022-06-27", "close": 26.15, "volume": 73202.0}, {"date": "2022-06-28", "close": 26.05, "volume": 142995.0}, {"date": "2022-06-29", "close": 24.96, "volume": 167702.0}, {"date": "2022-06-30", "close": 24.86, "volume": 88707.0}, {"date": "2022-07-01", "close": 23.89, "volume": 150148.0}, {"date": "2022-07-05", "close": 23.76, "volume": 129201.0}, {"date": "2022-07-06", "close": 23.11, "volume": 99567.0}, {"date": "2022-07-07", "close": 24.66, "volume": 109070.0}, {"date": "2022-07-08", "close": 24.55, "volume": 63351.0}, {"date": "2022-07-11", "close": 25.56, "volume": 273394.0}, {"date": "2022-07-12", "close": 25.94, "volume": 99245.0}, {"date": "2022-07-13", "close": 25.77, "volume": 69606.0}, {"date": "2022-07-14", "close": 25.66, "volume": 127984.0}, {"date": "2022-07-15", "close": 26.78, "volume": 76791.0}, {"date": "2022-07-18", "close": 27.19, "volume": 205838.0}, {"date": "2022-07-19", "close": 28.44, "volume": 92992.0}, {"date": "2022-07-20", "close": 29.78, "volume": 207926.0}, {"date": "2022-07-21", "close": 30.52, "volume": 112236.0}, {"date": "2022-07-22", "close": 29.44, "volume": 69413.0}, {"date": "2022-07-25", "close": 28.75, "volume": 233955.0}, {"date": "2022-07-26", "close": 28.5, "volume": 176529.0}, {"date": "2022-07-27", "close": 29.21, "volume": 173023.0}, {"date": "2022-07-28", "close": 28.89, "volume": 109495.0}, {"date": "2022-07-29", "close": 29.15, "volume": 65102.0}, {"date": "2022-08-01", "close": 29.4, "volume": 77451.0}, {"date": "2022-08-02", "close": 28.53, "volume": 104546.0}, {"date": "2022-08-03", "close": 29.08, "volume": 76574.0}, {"date": "2022-08-04", "close": 30.07, "volume": 100168.0}, {"date": "2022-08-05", "close": 30.62, "volume": 178606.0}, {"date": "2022-08-08", "close": 30.7, "volume": 264759.0}, {"date": "2022-08-09", "close": 28.56, "volume": 240237.0}, {"date": "2022-08-10", "close": 30.16, "volume": 205949.0}, {"date": "2022-08-11", "close": 29.82, "volume": 94245.0}, {"date": "2022-08-12", "close": 31.005, "volume": 121598.0}, {"date": "2022-08-15", "close": 30.69, "volume": 66876.0}, {"date": "2022-08-16", "close": 30.42, "volume": 52777.0}, {"date": "2022-08-17", "close": 29.45, "volume": 81872.0}, {"date": "2022-08-18", "close": 30.55, "volume": 202185.0}, {"date": "2022-08-19", "close": 29.34, "volume": 51585.0}, {"date": "2022-08-22", "close": 28.47, "volume": 146268.0}, {"date": "2022-08-23", "close": 28.97, "volume": 62404.0}, {"date": "2022-08-24", "close": 29.09, "volume": 42456.0}, {"date": "2022-08-25", "close": 29.69, "volume": 58490.0}, {"date": "2022-08-26", "close": 28.12, "volume": 60591.0}, {"date": "2022-08-29", "close": 27.62, "volume": 77763.0}, {"date": "2022-08-30", "close": 27.2, "volume": 49825.0}, {"date": "2022-08-31", "close": 27.0, "volume": 68694.0}, {"date": "2022-09-01", "close": 25.88, "volume": 159538.0}, {"date": "2022-09-02", "close": 25.74, "volume": 59072.0}, {"date": "2022-09-06", "close": 25.1, "volume": 68571.0}, {"date": "2022-09-07", "close": 25.54, "volume": 61212.0}, {"date": "2022-09-08", "close": 26.06, "volume": 114403.0}, {"date": "2022-09-09", "close": 26.68, "volume": 65480.0}, {"date": "2022-09-12", "close": 26.17, "volume": 76053.0}, {"date": "2022-09-13", "close": 25.61, "volume": 78326.0}, {"date": "2022-09-14", "close": 24.79, "volume": 130845.0}, {"date": "2022-09-15", "close": 25.05, "volume": 117984.0}, {"date": "2022-09-16", "close": 25.1, "volume": 123212.0}, {"date": "2022-09-19", "close": 24.94, "volume": 48878.0}, {"date": "2022-09-20", "close": 24.49, "volume": 66167.0}, {"date": "2022-09-21", "close": 24.61, "volume": 122984.0}, {"date": "2022-09-22", "close": 24.05, "volume": 63327.0}, {"date": "2022-09-23", "close": 23.72, "volume": 74138.0}, {"date": "2022-09-26", "close": 23.7, "volume": 60988.0}, {"date": "2022-09-27", "close": 23.52, "volume": 59206.0}, {"date": "2022-09-28", "close": 23.94, "volume": 105261.0}, {"date": "2022-09-29", "close": 23.55, "volume": 76024.0}, {"date": "2022-09-30", "close": 23.17, "volume": 106643.0}, {"date": "2022-10-03", "close": 24.2, "volume": 83143.0}, {"date": "2022-10-04", "close": 24.35, "volume": 63478.0}, {"date": "2022-10-05", "close": 24.68, "volume": 76303.0}, {"date": "2022-10-06", "close": 24.21, "volume": 64673.0}, {"date": "2022-10-07", "close": 22.56, "volume": 95967.0}, {"date": "2022-10-10", "close": 22.43, "volume": 111795.0}, {"date": "2022-10-11", "close": 21.76, "volume": 140730.0}, {"date": "2022-10-12", "close": 22.01, "volume": 129619.0}, {"date": "2022-10-13", "close": 22.74, "volume": 161802.0}, {"date": "2022-10-14", "close": 22.36, "volume": 145591.0}, {"date": "2022-10-17", "close": 22.18, "volume": 95047.0}, {"date": "2022-10-18", "close": 21.96, "volume": 74437.0}, {"date": "2022-10-19", "close": 22.77, "volume": 116285.0}, {"date": "2022-10-20", "close": 22.93, "volume": 98014.0}, {"date": "2022-10-21", "close": 23.32, "volume": 122750.0}, {"date": "2022-10-24", "close": 22.66, "volume": 142367.0}, {"date": "2022-10-25", "close": 23.53, "volume": 67425.0}, {"date": "2022-10-26", "close": 23.38, "volume": 122054.0}, {"date": "2022-10-27", "close": 22.89, "volume": 66063.0}, {"date": "2022-10-28", "close": 23.76, "volume": 53524.0}, {"date": "2022-10-31", "close": 23.02, "volume": 156832.0}, {"date": "2022-11-01", "close": 22.99, "volume": 134655.0}, {"date": "2022-11-02", "close": 22.08, "volume": 131078.0}, {"date": "2022-11-03", "close": 21.46, "volume": 214329.0}, {"date": "2022-11-04", "close": 21.96, "volume": 460123.0}, {"date": "2022-11-07", "close": 22.64, "volume": 570019.0}, {"date": "2022-11-08", "close": 23.1, "volume": 315294.0}, {"date": "2022-11-09", "close": 22.48, "volume": 225462.0}, {"date": "2022-11-10", "close": 24.61, "volume": 323995.0}, {"date": "2022-11-11", "close": 25.32, "volume": 302816.0}, {"date": "2022-11-14", "close": 24.5, "volume": 199916.0}, {"date": "2022-11-15", "close": 25.7, "volume": 314631.0}, {"date": "2022-11-16", "close": 24.67, "volume": 291459.0}, {"date": "2022-11-17", "close": 23.86, "volume": 224350.0}, {"date": "2022-11-18", "close": 23.42, "volume": 118408.0}, {"date": "2022-11-21", "close": 23.21, "volume": 191359.0}, {"date": "2022-11-22", "close": 23.51, "volume": 113325.0}, {"date": "2022-11-23", "close": 23.78, "volume": 105732.0}, {"date": "2022-11-25", "close": 23.79, "volume": 50763.0}, {"date": "2022-11-28", "close": 22.95, "volume": 74571.0}, {"date": "2022-11-29", "close": 23.16, "volume": 94602.0}, {"date": "2022-11-30", "close": 24.39, "volume": 137642.0}, {"date": "2022-12-01", "close": 24.12, "volume": 56950.0}, {"date": "2022-12-02", "close": 23.88, "volume": 56791.0}, {"date": "2022-12-05", "close": 24.02, "volume": 114782.0}, {"date": "2022-12-06", "close": 23.39, "volume": 59590.0}, {"date": "2022-12-07", "close": 22.63, "volume": 100196.0}, {"date": "2022-12-08", "close": 23.21, "volume": 49838.0}, {"date": "2022-12-09", "close": 23.06, "volume": 49909.0}, {"date": "2022-12-12", "close": 23.13, "volume": 75314.0}, {"date": "2022-12-13", "close": 23.51, "volume": 117095.0}, {"date": "2022-12-14", "close": 23.45, "volume": 109410.0}, {"date": "2022-12-15", "close": 22.45, "volume": 101260.0}, {"date": "2022-12-16", "close": 22.5, "volume": 139456.0}, {"date": "2022-12-19", "close": 22.48, "volume": 101727.0}, {"date": "2022-12-20", "close": 22.15, "volume": 137711.0}, {"date": "2022-12-21", "close": 22.94, "volume": 419406.0}, {"date": "2022-12-22", "close": 21.89, "volume": 142292.0}, {"date": "2022-12-23", "close": 21.74, "volume": 45389.0}, {"date": "2022-12-27", "close": 21.16, "volume": 86423.0}, {"date": "2022-12-28", "close": 21.24, "volume": 109236.0}, {"date": "2022-12-29", "close": 22.0, "volume": 59004.0}, {"date": "2022-12-30", "close": 21.96, "volume": 76467.0}, {"date": "2023-01-03", "close": 22.37, "volume": 121913.0}, {"date": "2023-01-04", "close": 22.74, "volume": 50438.0}, {"date": "2023-01-05", "close": 22.42, "volume": 35035.0}, {"date": "2023-01-06", "close": 23.29, "volume": 39595.0}, {"date": "2023-01-09", "close": 24.06, "volume": 78258.0}, {"date": "2023-01-10", "close": 24.37, "volume": 106118.0}, {"date": "2023-01-11", "close": 24.7, "volume": 145859.0}, {"date": "2023-01-12", "close": 24.98, "volume": 88120.0}, {"date": "2023-01-13", "close": 24.8, "volume": 210616.0}, {"date": "2023-01-17", "close": 25.71, "volume": 105681.0}, {"date": "2023-01-18", "close": 26.14, "volume": 117276.0}, {"date": "2023-01-19", "close": 25.75, "volume": 89380.0}, {"date": "2023-01-20", "close": 26.78, "volume": 61114.0}, {"date": "2023-01-23", "close": 27.68, "volume": 166986.0}, {"date": "2023-01-24", "close": 27.6, "volume": 86070.0}, {"date": "2023-01-25", "close": 27.385, "volume": 121712.0}, {"date": "2023-01-26", "close": 26.81, "volume": 192185.0}, {"date": "2023-01-27", "close": 26.7, "volume": 110320.0}, {"date": "2023-01-30", "close": 25.66, "volume": 118565.0}, {"date": "2023-01-31", "close": 25.99, "volume": 55198.0}, {"date": "2023-02-01", "close": 26.85, "volume": 106837.0}, {"date": "2023-02-02", "close": 28.79, "volume": 113260.0}, {"date": "2023-02-03", "close": 28.13, "volume": 118171.0}, {"date": "2023-02-06", "close": 27.29, "volume": 60805.0}, {"date": "2023-02-07", "close": 27.76, "volume": 120321.0}, {"date": "2023-02-08", "close": 27.47, "volume": 106977.0}, {"date": "2023-02-09", "close": 26.86, "volume": 44511.0}, {"date": "2023-02-10", "close": 26.19, "volume": 209608.0}, {"date": "2023-02-13", "close": 26.79, "volume": 78002.0}, {"date": "2023-02-14", "close": 26.62, "volume": 44587.0}, {"date": "2023-02-15", "close": 26.78, "volume": 112550.0}, {"date": "2023-02-16", "close": 27.7, "volume": 128070.0}, {"date": "2023-02-17", "close": 27.28, "volume": 93132.0}, {"date": "2023-02-21", "close": 26.34, "volume": 195605.0}, {"date": "2023-02-22", "close": 26.67, "volume": 229519.0}, {"date": "2023-02-23", "close": 27.48, "volume": 168173.0}, {"date": "2023-02-24", "close": 26.89, "volume": 149230.0}, {"date": "2023-02-27", "close": 26.69, "volume": 157336.0}, {"date": "2023-02-28", "close": 27.12, "volume": 880509.0}, {"date": "2023-03-01", "close": 27.71, "volume": 160945.0}, {"date": "2023-03-02", "close": 27.85, "volume": 216722.0}, {"date": "2023-03-03", "close": 28.395, "volume": 99470.0}, {"date": "2023-03-06", "close": 27.64, "volume": 86879.0}, {"date": "2023-03-07", "close": 27.33, "volume": 65332.0}, {"date": "2023-03-08", "close": 27.79, "volume": 114340.0}, {"date": "2023-03-09", "close": 27.36, "volume": 125489.0}, {"date": "2023-03-10", "close": 26.7, "volume": 77726.0}, {"date": "2023-03-13", "close": 26.23, "volume": 79296.0}, {"date": "2023-03-14", "close": 27.2, "volume": 57765.0}, {"date": "2023-03-15", "close": 27.0, "volume": 97893.0}, {"date": "2023-03-16", "close": 27.54, "volume": 75956.0}, {"date": "2023-03-17", "close": 27.05, "volume": 34002.0}, {"date": "2023-03-20", "close": 27.32, "volume": 59426.0}, {"date": "2023-03-21", "close": 27.72, "volume": 61159.0}, {"date": "2023-03-22", "close": 27.32, "volume": 73732.0}, {"date": "2023-03-23", "close": 27.97, "volume": 50805.0}, {"date": "2023-03-24", "close": 27.59, "volume": 54924.0}, {"date": "2023-03-27", "close": 26.87, "volume": 52864.0}, {"date": "2023-03-28", "close": 26.72, "volume": 64869.0}, {"date": "2023-03-29", "close": 27.28, "volume": 45244.0}, {"date": "2023-03-30", "close": 27.76, "volume": 64741.0}, {"date": "2023-03-31", "close": 28.35, "volume": 91884.0}, {"date": "2023-04-03", "close": 28.3, "volume": 108868.0}, {"date": "2023-04-04", "close": 27.04, "volume": 119462.0}, {"date": "2023-04-05", "close": 26.41, "volume": 34473.0}, {"date": "2023-04-06", "close": 26.24, "volume": 46732.0}, {"date": "2023-04-10", "close": 26.11, "volume": 43388.0}, {"date": "2023-04-11", "close": 25.96, "volume": 58618.0}, {"date": "2023-04-12", "close": 24.95, "volume": 123574.0}, {"date": "2023-04-13", "close": 25.3, "volume": 83731.0}, {"date": "2023-04-14", "close": 25.39, "volume": 57333.0}, {"date": "2023-04-17", "close": 25.29, "volume": 57240.0}, {"date": "2023-04-18", "close": 25.17, "volume": 40255.0}, {"date": "2023-04-19", "close": 25.12, "volume": 87676.0}, {"date": "2023-04-20", "close": 25.55, "volume": 121829.0}, {"date": "2023-04-21", "close": 26.01, "volume": 60309.0}, {"date": "2023-04-24", "close": 26.19, "volume": 60360.0}, {"date": "2023-04-25", "close": 25.42, "volume": 78446.0}, {"date": "2023-04-26", "close": 25.78, "volume": 85950.0}, {"date": "2023-04-27", "close": 26.24, "volume": 96215.0}, {"date": "2023-04-28", "close": 26.35, "volume": 34471.0}, {"date": "2023-05-01", "close": 26.57, "volume": 44933.0}, {"date": "2023-05-02", "close": 26.13, "volume": 33050.0}, {"date": "2023-05-03", "close": 26.35, "volume": 65688.0}, {"date": "2023-05-04", "close": 25.82, "volume": 38993.0}, {"date": "2023-05-05", "close": 26.88, "volume": 50920.0}, {"date": "2023-05-08", "close": 27.64, "volume": 55802.0}, {"date": "2023-05-09", "close": 27.77, "volume": 90674.0}, {"date": "2023-05-10", "close": 26.69, "volume": 163884.0}, {"date": "2023-05-11", "close": 26.58, "volume": 54530.0}, {"date": "2023-05-12", "close": 27.01, "volume": 53813.0}, {"date": "2023-05-15", "close": 27.92, "volume": 94691.0}, {"date": "2023-05-16", "close": 28.02, "volume": 73516.0}, {"date": "2023-05-17", "close": 28.36, "volume": 58424.0}, {"date": "2023-05-18", "close": 29.15, "volume": 57594.0}, {"date": "2023-05-19", "close": 28.8, "volume": 45421.0}, {"date": "2023-05-22", "close": 27.96, "volume": 155277.0}, {"date": "2023-05-23", "close": 27.71, "volume": 71341.0}, {"date": "2023-05-24", "close": 27.27, "volume": 82572.0}, {"date": "2023-05-25", "close": 28.16, "volume": 103382.0}, {"date": "2023-05-26", "close": 29.34, "volume": 101990.0}, {"date": "2023-05-30", "close": 29.54, "volume": 177243.0}, {"date": "2023-05-31", "close": 28.89, "volume": 119717.0}, {"date": "2023-06-01", "close": 28.97, "volume": 60671.0}, {"date": "2023-06-02", "close": 28.56, "volume": 95196.0}, {"date": "2023-06-05", "close": 29.11, "volume": 59573.0}, {"date": "2023-06-06", "close": 29.97, "volume": 82868.0}, {"date": "2023-06-07", "close": 31.07, "volume": 205046.0}, {"date": "2023-06-08", "close": 30.87, "volume": 205624.0}, {"date": "2023-06-09", "close": 31.56, "volume": 111175.0}, {"date": "2023-06-12", "close": 32.92, "volume": 176837.0}, {"date": "2023-06-13", "close": 33.23, "volume": 134007.0}, {"date": "2023-06-14", "close": 33.12, "volume": 144631.0}, {"date": "2023-06-15", "close": 33.25, "volume": 128641.0}, {"date": "2023-06-16", "close": 32.63, "volume": 120433.0}, {"date": "2023-06-20", "close": 32.41, "volume": 98443.0}, {"date": "2023-06-21", "close": 32.64, "volume": 110059.0}, {"date": "2023-06-22", "close": 32.62, "volume": 67403.0}, {"date": "2023-06-23", "close": 31.81, "volume": 36467.0}, {"date": "2023-06-26", "close": 31.52, "volume": 74742.0}, {"date": "2023-06-27", "close": 33.23, "volume": 223404.0}, {"date": "2023-06-28", "close": 34.3, "volume": 202543.0}, {"date": "2023-06-29", "close": 35.54, "volume": 156302.0}, {"date": "2023-06-30", "close": 35.63, "volume": 174261.0}, {"date": "2023-07-03", "close": 35.04, "volume": 69375.0}, {"date": "2023-07-05", "close": 33.73, "volume": 132403.0}, {"date": "2023-07-06", "close": 33.18, "volume": 95135.0}, {"date": "2023-07-07", "close": 33.32, "volume": 88071.0}, {"date": "2023-07-10", "close": 33.96, "volume": 79842.0}, {"date": "2023-07-11", "close": 33.66, "volume": 74361.0}, {"date": "2023-07-12", "close": 33.89, "volume": 58894.0}, {"date": "2023-07-13", "close": 39.96, "volume": 906590.0}, {"date": "2023-07-14", "close": 40.91, "volume": 439582.0}, {"date": "2023-07-17", "close": 43.24, "volume": 456967.0}, {"date": "2023-07-18", "close": 44.18, "volume": 626474.0}, {"date": "2023-07-19", "close": 43.89, "volume": 246643.0}, {"date": "2023-07-20", "close": 41.84, "volume": 371017.0}, {"date": "2023-07-21", "close": 44.11, "volume": 504427.0}, {"date": "2023-07-24", "close": 43.95, "volume": 465038.0}, {"date": "2023-07-25", "close": 44.01, "volume": 421974.0}, {"date": "2023-07-26", "close": 45.13, "volume": 495022.0}, {"date": "2023-07-27", "close": 46.0, "volume": 271764.0}, {"date": "2023-07-28", "close": 47.29, "volume": 402451.0}, {"date": "2023-07-31", "close": 47.61, "volume": 911004.0}, {"date": "2023-08-01", "close": 47.05, "volume": 368523.0}, {"date": "2023-08-02", "close": 45.71, "volume": 379733.0}, {"date": "2023-08-03", "close": 47.2, "volume": 294573.0}, {"date": "2023-08-04", "close": 46.94, "volume": 252484.0}, {"date": "2023-08-07", "close": 47.63, "volume": 231996.0}, {"date": "2023-08-08", "close": 47.48, "volume": 118310.0}, {"date": "2023-08-09", "close": 47.98, "volume": 213526.0}, {"date": "2023-08-10", "close": 47.4, "volume": 249966.0}, {"date": "2023-08-11", "close": 46.16, "volume": 126943.0}, {"date": "2023-08-14", "close": 46.32, "volume": 308054.0}, {"date": "2023-08-15", "close": 46.12, "volume": 239896.0}, {"date": "2023-08-16", "close": 45.83, "volume": 229693.0}, {"date": "2023-08-17", "close": 44.63, "volume": 275975.0}, {"date": "2023-08-18", "close": 46.06, "volume": 299628.0}, {"date": "2023-08-21", "close": 48.84, "volume": 615027.0}, {"date": "2023-08-22", "close": 49.68, "volume": 437660.0}, {"date": "2023-08-23", "close": 52.54, "volume": 1018357.0}, {"date": "2023-08-24", "close": 52.1, "volume": 1030846.0}, {"date": "2023-08-25", "close": 51.91, "volume": 326542.0}, {"date": "2023-08-28", "close": 51.73, "volume": 337107.0}, {"date": "2023-08-29", "close": 58.2, "volume": 1695233.0}, {"date": "2023-08-30", "close": 58.95, "volume": 693714.0}, {"date": "2023-08-31", "close": 60.3, "volume": 583565.0}, {"date": "2023-09-01", "close": 60.5, "volume": 461043.0}, {"date": "2023-09-05", "close": 58.24, "volume": 401634.0}, {"date": "2023-09-06", "close": 57.74, "volume": 270394.0}, {"date": "2023-09-07", "close": 56.65, "volume": 357235.0}, {"date": "2023-09-08", "close": 57.4, "volume": 214844.0}, {"date": "2023-09-11", "close": 57.39, "volume": 218240.0}, {"date": "2023-09-12", "close": 59.02, "volume": 651360.0}, {"date": "2023-09-13", "close": 58.6, "volume": 427889.0}, {"date": "2023-09-14", "close": 56.55, "volume": 389812.0}, {"date": "2023-09-15", "close": 56.18, "volume": 301582.0}, {"date": "2023-09-18", "close": 56.73, "volume": 386847.0}, {"date": "2023-09-19", "close": 56.76, "volume": 743695.0}, {"date": "2023-09-20", "close": 55.96, "volume": 364291.0}, {"date": "2023-09-21", "close": 54.65, "volume": 296671.0}, {"date": "2023-09-22", "close": 57.05, "volume": 578442.0}, {"date": "2023-09-25", "close": 61.25, "volume": 784741.0}, {"date": "2023-09-26", "close": 58.2, "volume": 780025.0}, {"date": "2023-09-27", "close": 60.3, "volume": 719839.0}, {"date": "2023-09-28", "close": 63.71, "volume": 758312.0}, {"date": "2023-09-29", "close": 62.26, "volume": 470383.0}, {"date": "2023-10-02", "close": 61.08, "volume": 355092.0}, {"date": "2023-10-03", "close": 59.65, "volume": 294996.0}, {"date": "2023-10-04", "close": 60.83, "volume": 278471.0}, {"date": "2023-10-05", "close": 61.27, "volume": 239901.0}, {"date": "2023-10-06", "close": 63.33, "volume": 438624.0}, {"date": "2023-10-09", "close": 57.77, "volume": 1906327.0}, {"date": "2023-10-10", "close": 59.77, "volume": 615455.0}, {"date": "2023-10-11", "close": 59.87, "volume": 482497.0}, {"date": "2023-10-12", "close": 62.79, "volume": 811377.0}, {"date": "2023-10-13", "close": 59.91, "volume": 442673.0}, {"date": "2023-10-16", "close": 59.89, "volume": 375548.0}, {"date": "2023-10-17", "close": 59.55, "volume": 441609.0}, {"date": "2023-10-18", "close": 58.4, "volume": 292726.0}, {"date": "2023-10-19", "close": 54.52, "volume": 895221.0}, {"date": "2023-10-20", "close": 52.22, "volume": 1616708.0}, {"date": "2023-10-23", "close": 50.72, "volume": 829293.0}, {"date": "2023-10-24", "close": 52.86, "volume": 487414.0}, {"date": "2023-10-25", "close": 51.23, "volume": 395383.0}, {"date": "2023-10-26", "close": 50.81, "volume": 218586.0}, {"date": "2023-10-27", "close": 50.04, "volume": 379915.0}, {"date": "2023-10-30", "close": 50.59, "volume": 323859.0}, {"date": "2023-10-31", "close": 52.6, "volume": 556594.0}, {"date": "2023-11-01", "close": 53.4, "volume": 357939.0}, {"date": "2023-11-02", "close": 55.0, "volume": 480988.0}, {"date": "2023-11-03", "close": 56.47, "volume": 315741.0}, {"date": "2023-11-06", "close": 55.31, "volume": 198662.0}, {"date": "2023-11-07", "close": 56.03, "volume": 265566.0}, {"date": "2023-11-08", "close": 58.11, "volume": 344965.0}, {"date": "2023-11-09", "close": 59.89, "volume": 609958.0}, {"date": "2023-11-10", "close": 64.29, "volume": 825979.0}, {"date": "2023-11-13", "close": 65.2, "volume": 898370.0}, {"date": "2023-11-14", "close": 65.73, "volume": 1073345.0}, {"date": "2023-11-15", "close": 62.15, "volume": 1092047.0}, {"date": "2023-11-16", "close": 61.75, "volume": 718698.0}, {"date": "2023-11-17", "close": 61.51, "volume": 535240.0}, {"date": "2023-11-20", "close": 60.56, "volume": 467019.0}, {"date": "2023-11-21", "close": 64.3, "volume": 1059135.0}, {"date": "2023-11-22", "close": 63.71, "volume": 568645.0}, {"date": "2023-11-24", "close": 64.19, "volume": 161736.0}, {"date": "2023-11-27", "close": 65.78, "volume": 495085.0}, {"date": "2023-11-28", "close": 65.72, "volume": 426324.0}, {"date": "2023-11-29", "close": 65.86, "volume": 375547.0}, {"date": "2023-11-30", "close": 63.48, "volume": 428262.0}, {"date": "2023-12-01", "close": 62.48, "volume": 287299.0}, {"date": "2023-12-04", "close": 61.71, "volume": 477130.0}, {"date": "2023-12-05", "close": 61.08, "volume": 229834.0}, {"date": "2023-12-06", "close": 62.6, "volume": 661749.0}, {"date": "2023-12-07", "close": 62.15, "volume": 276603.0}, {"date": "2023-12-08", "close": 63.61, "volume": 375080.0}, {"date": "2023-12-11", "close": 64.39, "volume": 628044.0}, {"date": "2023-12-12", "close": 65.0, "volume": 448552.0}, {"date": "2023-12-13", "close": 64.0, "volume": 427008.0}, {"date": "2023-12-14", "close": 62.23, "volume": 505412.0}, {"date": "2023-12-15", "close": 62.48, "volume": 373436.0}, {"date": "2023-12-18", "close": 63.16, "volume": 368900.0}, {"date": "2023-12-19", "close": 63.6, "volume": 233715.0}, {"date": "2023-12-20", "close": 62.25, "volume": 346725.0}, {"date": "2023-12-21", "close": 67.71, "volume": 982107.0}, {"date": "2023-12-22", "close": 68.54, "volume": 739079.0}, {"date": "2023-12-26", "close": 70.35, "volume": 323524.0}, {"date": "2023-12-27", "close": 70.12, "volume": 265019.0}, {"date": "2023-12-28", "close": 69.81, "volume": 253299.0}, {"date": "2023-12-29", "close": 69.38, "volume": 293761.0}, {"date": "2024-01-02", "close": 67.46, "volume": 506257.0}, {"date": "2024-01-03", "close": 67.02, "volume": 324344.0}, {"date": "2024-01-04", "close": 68.62, "volume": 453561.0}, {"date": "2024-01-05", "close": 67.93, "volume": 291866.0}, {"date": "2024-01-08", "close": 68.75, "volume": 242175.0}, {"date": "2024-01-09", "close": 71.87, "volume": 960421.0}, {"date": "2024-01-10", "close": 69.72, "volume": 719343.0}, {"date": "2024-01-11", "close": 71.86, "volume": 308331.0}, {"date": "2024-01-12", "close": 70.96, "volume": 147407.0}, {"date": "2024-01-16", "close": 74.03, "volume": 605940.0}, {"date": "2024-01-17", "close": 73.41, "volume": 338717.0}, {"date": "2024-01-18", "close": 76.35, "volume": 560200.0}, {"date": "2024-01-19", "close": 78.71, "volume": 650945.0}, {"date": "2024-01-22", "close": 78.81, "volume": 330201.0}, {"date": "2024-01-23", "close": 78.37, "volume": 235890.0}, {"date": "2024-01-24", "close": 78.86, "volume": 478194.0}, {"date": "2024-01-25", "close": 80.8, "volume": 806099.0}, {"date": "2024-01-26", "close": 79.1, "volume": 408981.0}, {"date": "2024-01-29", "close": 80.29, "volume": 173161.0}, {"date": "2024-01-30", "close": 79.79, "volume": 195411.0}, {"date": "2024-01-31", "close": 77.84, "volume": 325065.0}, {"date": "2024-02-01", "close": 79.64, "volume": 163808.0}, {"date": "2024-02-02", "close": 80.55, "volume": 169233.0}, {"date": "2024-02-05", "close": 81.35, "volume": 317614.0}, {"date": "2024-02-06", "close": 77.88, "volume": 556160.0}, {"date": "2024-02-07", "close": 77.97, "volume": 239858.0}, {"date": "2024-02-08", "close": 79.19, "volume": 418065.0}, {"date": "2024-02-09", "close": 81.52, "volume": 252908.0}, {"date": "2024-02-12", "close": 80.38, "volume": 368173.0}, {"date": "2024-02-13", "close": 78.46, "volume": 399338.0}, {"date": "2024-02-14", "close": 83.34, "volume": 525704.0}, {"date": "2024-02-15", "close": 84.74, "volume": 427651.0}, {"date": "2024-02-16", "close": 87.77, "volume": 840563.0}, {"date": "2024-02-20", "close": 82.07, "volume": 1059994.0}, {"date": "2024-02-21", "close": 76.84, "volume": 911692.0}, {"date": "2024-02-22", "close": 83.02, "volume": 685870.0}, {"date": "2024-02-23", "close": 77.79, "volume": 589929.0}, {"date": "2024-02-26", "close": 80.38, "volume": 712380.0}, {"date": "2024-02-27", "close": 80.51, "volume": 448588.0}, {"date": "2024-02-28", "close": 80.59, "volume": 311880.0}, {"date": "2024-02-29", "close": 79.59, "volume": 268815.0}, {"date": "2024-03-01", "close": 81.74, "volume": 440656.0}, {"date": "2024-03-04", "close": 84.2, "volume": 549161.0}, {"date": "2024-03-05", "close": 79.55, "volume": 465389.0}, {"date": "2024-03-06", "close": 80.95, "volume": 214557.0}, {"date": "2024-03-07", "close": 84.31, "volume": 474157.0}, {"date": "2024-03-08", "close": 77.34, "volume": 666440.0}, {"date": "2024-03-11", "close": 75.2, "volume": 928063.0}, {"date": "2024-03-12", "close": 75.49, "volume": 270025.0}, {"date": "2024-03-13", "close": 76.08, "volume": 365138.0}, {"date": "2024-03-14", "close": 76.09, "volume": 341376.0}, {"date": "2024-03-15", "close": 76.14, "volume": 339966.0}, {"date": "2024-03-18", "close": 78.86, "volume": 354984.0}, {"date": "2024-03-19", "close": 77.87, "volume": 241319.0}, {"date": "2024-03-20", "close": 81.2, "volume": 226903.0}, {"date": "2024-03-21", "close": 83.27, "volume": 439761.0}, {"date": "2024-03-22", "close": 85.1, "volume": 290119.0}, {"date": "2024-03-25", "close": 87.52, "volume": 514507.0}, {"date": "2024-03-26", "close": 89.26, "volume": 562794.0}, {"date": "2024-03-27", "close": 87.05, "volume": 435128.0}, {"date": "2024-03-28", "close": 83.77, "volume": 435339.0}, {"date": "2024-04-01", "close": 83.92, "volume": 429614.0}, {"date": "2024-04-02", "close": 82.23, "volume": 309624.0}, {"date": "2024-04-03", "close": 81.92, "volume": 350580.0}, {"date": "2024-04-04", "close": 77.75, "volume": 444966.0}, {"date": "2024-04-05", "close": 78.39, "volume": 429519.0}, {"date": "2024-04-08", "close": 79.95, "volume": 264538.0}, {"date": "2024-04-09", "close": 80.08, "volume": 289575.0}, {"date": "2024-04-10", "close": 80.14, "volume": 344427.0}, {"date": "2024-04-11", "close": 80.99, "volume": 191756.0}, {"date": "2024-04-12", "close": 78.53, "volume": 299022.0}, {"date": "2024-04-15", "close": 78.46, "volume": 377395.0}, {"date": "2024-04-16", "close": 83.51, "volume": 389628.0}, {"date": "2024-04-17", "close": 80.36, "volume": 290771.0}, {"date": "2024-04-18", "close": 79.17, "volume": 348138.0}, {"date": "2024-04-19", "close": 74.68, "volume": 643801.0}, {"date": "2024-04-22", "close": 75.87, "volume": 411124.0}, {"date": "2024-04-23", "close": 76.67, "volume": 153459.0}, {"date": "2024-04-24", "close": 77.46, "volume": 287011.0}, {"date": "2024-04-25", "close": 78.86, "volume": 259795.0}, {"date": "2024-04-26", "close": 82.16, "volume": 256855.0}, {"date": "2024-04-29", "close": 82.7, "volume": 155361.0}, {"date": "2024-04-30", "close": 80.97, "volume": 127027.0}, {"date": "2024-05-01", "close": 78.88, "volume": 309175.0}, {"date": "2024-05-02", "close": 80.02, "volume": 452956.0}, {"date": "2024-05-03", "close": 83.28, "volume": 211300.0}, {"date": "2024-05-06", "close": 84.47, "volume": 455285.0}, {"date": "2024-05-07", "close": 84.42, "volume": 601995.0}, {"date": "2024-05-08", "close": 84.37, "volume": 543397.0}, {"date": "2024-05-09", "close": 91.62, "volume": 1270948.0}, {"date": "2024-05-10", "close": 90.46, "volume": 409701.0}, {"date": "2024-05-13", "close": 92.87, "volume": 516955.0}, {"date": "2024-05-14", "close": 94.11, "volume": 361338.0}, {"date": "2024-05-15", "close": 100.39, "volume": 1004511.0}, {"date": "2024-05-16", "close": 97.64, "volume": 523961.0}, {"date": "2024-05-17", "close": 97.1, "volume": 223712.0}, {"date": "2024-05-20", "close": 99.85, "volume": 315685.0}, {"date": "2024-05-21", "close": 100.85, "volume": 350309.0}, {"date": "2024-05-22", "close": 102.88, "volume": 621022.0}, {"date": "2024-05-23", "close": 104.21, "volume": 455332.0}, {"date": "2024-05-24", "close": 105.85, "volume": 299607.0}, {"date": "2024-05-28", "close": 107.92, "volume": 347929.0}, {"date": "2024-05-29", "close": 108.55, "volume": 588870.0}, {"date": "2024-05-30", "close": 105.36, "volume": 344050.0}, {"date": "2024-05-31", "close": 102.41, "volume": 700837.0}, {"date": "2024-06-03", "close": 101.76, "volume": 499294.0}, {"date": "2024-06-04", "close": 101.85, "volume": 282872.0}, {"date": "2024-06-05", "close": 108.57, "volume": 395993.0}, {"date": "2024-06-06", "close": 106.64, "volume": 466562.0}, {"date": "2024-06-07", "close": 109.42, "volume": 490982.0}, {"date": "2024-06-10", "close": 111.55, "volume": 402863.0}, {"date": "2024-06-11", "close": 112.15, "volume": 296193.0}, {"date": "2024-06-12", "close": 115.5, "volume": 424413.0}, {"date": "2024-06-13", "close": 117.01, "volume": 425769.0}, {"date": "2024-06-14", "close": 113.6, "volume": 338520.0}, {"date": "2024-06-17", "close": 121.06, "volume": 662255.0}, {"date": "2024-06-18", "close": 119.27, "volume": 488133.0}, {"date": "2024-06-20", "close": 115.85, "volume": 746286.0}, {"date": "2024-06-21", "close": 114.39, "volume": 748170.0}, {"date": "2024-06-24", "close": 111.22, "volume": 1081775.0}, {"date": "2024-06-25", "close": 115.7, "volume": 610392.0}, {"date": "2024-06-26", "close": 117.76, "volume": 660916.0}, {"date": "2024-06-27", "close": 123.5, "volume": 894157.0}, {"date": "2024-06-28", "close": 125.24, "volume": 669756.0}, {"date": "2024-07-01", "close": 127.8, "volume": 472355.0}, {"date": "2024-07-02", "close": 127.33, "volume": 275643.0}, {"date": "2024-07-03", "close": 129.98, "volume": 212338.0}, {"date": "2024-07-05", "close": 132.25, "volume": 706975.0}, {"date": "2024-07-08", "close": 137.24, "volume": 783229.0}, {"date": "2024-07-09", "close": 136.78, "volume": 540969.0}, {"date": "2024-07-10", "close": 136.2, "volume": 528503.0}, {"date": "2024-07-11", "close": 129.32, "volume": 948483.0}, {"date": "2024-07-12", "close": 129.56, "volume": 433705.0}, {"date": "2024-07-15", "close": 131.38, "volume": 362733.0}, {"date": "2024-07-16", "close": 128.48, "volume": 579813.0}, {"date": "2024-07-17", "close": 113.47, "volume": 1319699.0}, {"date": "2024-07-18", "close": 112.06, "volume": 1736461.0}, {"date": "2024-07-19", "close": 108.48, "volume": 476685.0}, {"date": "2024-07-22", "close": 112.64, "volume": 722878.0}, {"date": "2024-07-23", "close": 116.4, "volume": 726870.0}, {"date": "2024-07-24", "close": 108.87, "volume": 643830.0}, {"date": "2024-07-25", "close": 100.91, "volume": 1431460.0}, {"date": "2024-07-26", "close": 100.97, "volume": 908919.0}, {"date": "2024-07-29", "close": 102.51, "volume": 1190703.0}, {"date": "2024-07-30", "close": 94.06, "volume": 1254737.0}, {"date": "2024-07-31", "close": 105.0, "volume": 1272736.0}, {"date": "2024-08-01", "close": 92.02, "volume": 1471337.0}, {"date": "2024-08-02", "close": 84.09, "volume": 1489574.0}, {"date": "2024-08-05", "close": 86.52, "volume": 1526020.0}, {"date": "2024-08-06", "close": 85.98, "volume": 664367.0}, {"date": "2024-08-07", "close": 85.47, "volume": 681042.0}, {"date": "2024-08-08", "close": 90.11, "volume": 748630.0}, {"date": "2024-08-09", "close": 92.95, "volume": 893791.0}, {"date": "2024-08-12", "close": 91.55, "volume": 483593.0}, {"date": "2024-08-13", "close": 93.58, "volume": 428237.0}, {"date": "2024-08-14", "close": 93.48, "volume": 702601.0}, {"date": "2024-08-15", "close": 101.03, "volume": 704832.0}, {"date": "2024-08-16", "close": 99.93, "volume": 811966.0}, {"date": "2024-08-19", "close": 98.45, "volume": 310207.0}, {"date": "2024-08-20", "close": 97.55, "volume": 283224.0}, {"date": "2024-08-21", "close": 98.54, "volume": 351670.0}, {"date": "2024-08-22", "close": 96.44, "volume": 398747.0}, {"date": "2024-08-23", "close": 97.97, "volume": 338916.0}, {"date": "2024-08-26", "close": 91.99, "volume": 498701.0}, {"date": "2024-08-27", "close": 94.51, "volume": 434085.0}, {"date": "2024-08-28", "close": 92.19, "volume": 408910.0}, {"date": "2024-08-29", "close": 93.11, "volume": 357271.0}, {"date": "2024-08-30", "close": 91.02, "volume": 757228.0}, {"date": "2024-09-03", "close": 82.16, "volume": 1010163.0}, {"date": "2024-09-04", "close": 83.56, "volume": 481354.0}, {"date": "2024-09-05", "close": 82.91, "volume": 332460.0}, {"date": "2024-09-06", "close": 77.88, "volume": 958034.0}, {"date": "2024-09-09", "close": 75.97, "volume": 900890.0}, {"date": "2024-09-10", "close": 77.72, "volume": 578249.0}, {"date": "2024-09-11", "close": 79.33, "volume": 477743.0}, {"date": "2024-09-12", "close": 79.16, "volume": 742416.0}, {"date": "2024-09-13", "close": 81.13, "volume": 348241.0}, {"date": "2024-09-16", "close": 77.51, "volume": 595996.0}, {"date": "2024-09-17", "close": 74.89, "volume": 894271.0}, {"date": "2024-09-18", "close": 71.51, "volume": 1897413.0}, {"date": "2024-09-19", "close": 76.13, "volume": 861356.0}, {"date": "2024-09-20", "close": 74.34, "volume": 309699.0}, {"date": "2024-09-23", "close": 74.35, "volume": 467181.0}, {"date": "2024-09-24", "close": 75.59, "volume": 599555.0}, {"date": "2024-09-25", "close": 76.66, "volume": 543771.0}, {"date": "2024-09-26", "close": 85.9, "volume": 1612116.0}, {"date": "2024-09-27", "close": 82.67, "volume": 755502.0}, {"date": "2024-09-30", "close": 79.85, "volume": 517184.0}, {"date": "2024-10-01", "close": 76.665, "volume": 614067.0}, {"date": "2024-10-02", "close": 78.01, "volume": 310349.0}, {"date": "2024-10-03", "close": 79.34, "volume": 307723.0}, {"date": "2024-10-04", "close": 80.29, "volume": 340555.0}, {"date": "2024-10-07", "close": 81.93, "volume": 440126.0}, {"date": "2024-10-08", "close": 81.34, "volume": 772500.0}, {"date": "2024-10-09", "close": 80.35, "volume": 609136.0}, {"date": "2024-10-10", "close": 79.23, "volume": 495025.0}, {"date": "2024-10-11", "close": 84.16, "volume": 442653.0}, {"date": "2024-10-14", "close": 87.61, "volume": 498192.0}, {"date": "2024-10-15", "close": 82.69, "volume": 866264.0}, {"date": "2024-10-16", "close": 81.62, "volume": 372786.0}, {"date": "2024-10-17", "close": 82.37, "volume": 372684.0}, {"date": "2024-10-18", "close": 82.82, "volume": 342072.0}, {"date": "2024-10-21", "close": 82.1, "volume": 257602.0}, {"date": "2024-10-22", "close": 80.6, "volume": 167629.0}, {"date": "2024-10-23", "close": 78.94, "volume": 404685.0}, {"date": "2024-10-24", "close": 77.59, "volume": 432955.0}, {"date": "2024-10-25", "close": 77.66, "volume": 232990.0}, {"date": "2024-10-28", "close": 79.16, "volume": 329644.0}, {"date": "2024-10-29", "close": 83.63, "volume": 503200.0}, {"date": "2024-10-30", "close": 82.1, "volume": 273793.0}, {"date": "2024-10-31", "close": 79.56, "volume": 277687.0}, {"date": "2024-11-01", "close": 74.21, "volume": 1044942.0}, {"date": "2024-11-04", "close": 74.32, "volume": 409120.0}, {"date": "2024-11-05", "close": 74.45, "volume": 376556.0}, {"date": "2024-11-06", "close": 78.95, "volume": 668307.0}, {"date": "2024-11-07", "close": 82.51, "volume": 559054.0}, {"date": "2024-11-08", "close": 80.53, "volume": 325965.0}, {"date": "2024-11-11", "close": 78.7, "volume": 755703.0}, {"date": "2024-11-12", "close": 84.76, "volume": 1575326.0}, {"date": "2024-11-13", "close": 79.91, "volume": 773319.0}, {"date": "2024-11-14", "close": 78.72, "volume": 524156.0}, {"date": "2024-11-15", "close": 74.07, "volume": 905725.0}, {"date": "2024-11-18", "close": 75.67, "volume": 487438.0}, {"date": "2024-11-19", "close": 74.84, "volume": 398601.0}, {"date": "2024-11-20", "close": 75.17, "volume": 283484.0}, {"date": "2024-11-21", "close": 75.51, "volume": 319283.0}, {"date": "2024-11-22", "close": 74.94, "volume": 296320.0}, {"date": "2024-11-25", "close": 71.67, "volume": 572254.0}, {"date": "2024-11-26", "close": 71.12, "volume": 476519.0}, {"date": "2024-11-27", "close": 71.89, "volume": 605014.0}, {"date": "2024-11-29", "close": 74.5, "volume": 281390.0}, {"date": "2024-12-02", "close": 75.46, "volume": 362814.0}, {"date": "2024-12-03", "close": 75.955, "volume": 351115.0}, {"date": "2024-12-04", "close": 75.67, "volume": 220776.0}, {"date": "2024-12-05", "close": 71.59, "volume": 423816.0}, {"date": "2024-12-06", "close": 72.72, "volume": 291770.0}, {"date": "2024-12-09", "close": 78.3, "volume": 1336087.0}, {"date": "2024-12-10", "close": 73.17, "volume": 495907.0}, {"date": "2024-12-11", "close": 74.72, "volume": 452305.0}, {"date": "2024-12-12", "close": 73.77, "volume": 241231.0}, {"date": "2024-12-13", "close": 74.87, "volume": 270508.0}, {"date": "2024-12-16", "close": 77.26, "volume": 431196.0}, {"date": "2024-12-17", "close": 76.68, "volume": 481026.0}, {"date": "2024-12-18", "close": 81.51, "volume": 1893029.0}, {"date": "2024-12-19", "close": 84.64, "volume": 1652353.0}, {"date": "2024-12-20", "close": 83.355, "volume": 633071.0}, {"date": "2024-12-23", "close": 83.36, "volume": 319765.0}, {"date": "2024-12-24", "close": 83.94, "volume": 174821.0}, {"date": "2024-12-26", "close": 83.69, "volume": 164670.0}, {"date": "2024-12-27", "close": 82.46, "volume": 196751.0}, {"date": "2024-12-30", "close": 80.53, "volume": 133793.0}, {"date": "2024-12-31", "close": 80.77, "volume": 192127.0}, {"date": "2025-01-02", "close": 80.85, "volume": 215416.0}, {"date": "2025-01-03", "close": 82.69, "volume": 218302.0}, {"date": "2025-01-06", "close": 88.5, "volume": 608333.0}, {"date": "2025-01-07", "close": 91.05, "volume": 591187.0}, {"date": "2025-01-08", "close": 90.86, "volume": 542071.0}, {"date": "2025-01-10", "close": 89.52, "volume": 293018.0}, {"date": "2025-01-13", "close": 86.79, "volume": 453917.0}, {"date": "2025-01-14", "close": 89.52, "volume": 436151.0}, {"date": "2025-01-15", "close": 93.48, "volume": 499286.0}, {"date": "2025-01-16", "close": 98.94, "volume": 828320.0}, {"date": "2025-01-17", "close": 103.62, "volume": 922048.0}, {"date": "2025-01-21", "close": 107.14, "volume": 1091031.0}, {"date": "2025-01-22", "close": 106.08, "volume": 795770.0}, {"date": "2025-01-23", "close": 104.65, "volume": 498650.0}, {"date": "2025-01-24", "close": 100.75, "volume": 514265.0}, {"date": "2025-01-27", "close": 85.51, "volume": 1654820.0}, {"date": "2025-01-28", "close": 86.35, "volume": 633528.0}, {"date": "2025-01-29", "close": 87.97, "volume": 822646.0}, {"date": "2025-01-30", "close": 90.95, "volume": 609913.0}, {"date": "2025-01-31", "close": 94.54, "volume": 643339.0}, {"date": "2025-02-03", "close": 89.25, "volume": 627368.0}, {"date": "2025-02-04", "close": 88.2, "volume": 429084.0}, {"date": "2025-02-05", "close": 93.54, "volume": 370247.0}, {"date": "2025-02-06", "close": 91.31, "volume": 283402.0}, {"date": "2025-02-07", "close": 86.32, "volume": 984365.0}, {"date": "2025-02-10", "close": 88.75, "volume": 561728.0}, {"date": "2025-02-11", "close": 87.4, "volume": 776621.0}, {"date": "2025-02-12", "close": 87.08, "volume": 904305.0}, {"date": "2025-02-13", "close": 88.49, "volume": 650235.0}, {"date": "2025-02-14", "close": 86.82, "volume": 370908.0}, {"date": "2025-02-18", "close": 85.0, "volume": 673852.0}, {"date": "2025-02-19", "close": 82.98, "volume": 771632.0}, {"date": "2025-02-20", "close": 79.89, "volume": 530199.0}, {"date": "2025-02-21", "close": 76.39, "volume": 688952.0}, {"date": "2025-02-24", "close": 78.4, "volume": 507247.0}, {"date": "2025-02-25", "close": 76.88, "volume": 354341.0}, {"date": "2025-02-26", "close": 79.18, "volume": 458647.0}, {"date": "2025-02-27", "close": 74.8, "volume": 333094.0}, {"date": "2025-02-28", "close": 74.52, "volume": 468298.0}, {"date": "2025-03-03", "close": 68.93, "volume": 547048.0}, {"date": "2025-03-04", "close": 70.28, "volume": 652293.0}, {"date": "2025-03-05", "close": 71.08, "volume": 696232.0}, {"date": "2025-03-06", "close": 67.84, "volume": 739129.0}, {"date": "2025-03-07", "close": 68.8, "volume": 379815.0}, {"date": "2025-03-10", "close": 63.2, "volume": 588479.0}, {"date": "2025-03-11", "close": 63.39, "volume": 729892.0}, {"date": "2025-03-12", "close": 64.24, "volume": 888671.0}, {"date": "2025-03-13", "close": 63.49, "volume": 302843.0}, {"date": "2025-03-14", "close": 65.89, "volume": 304199.0}, {"date": "2025-03-17", "close": 65.98, "volume": 254354.0}, {"date": "2025-03-18", "close": 62.755, "volume": 358152.0}, {"date": "2025-03-19", "close": 64.67, "volume": 794076.0}, {"date": "2025-03-20", "close": 67.82, "volume": 572736.0}, {"date": "2025-03-21", "close": 66.05, "volume": 300605.0}, {"date": "2025-03-24", "close": 68.51, "volume": 304022.0}, {"date": "2025-03-25", "close": 66.75, "volume": 181637.0}, {"date": "2025-03-26", "close": 64.62, "volume": 300044.0}, {"date": "2025-03-27", "close": 62.97, "volume": 211259.0}, {"date": "2025-03-28", "close": 59.0, "volume": 413062.0}, {"date": "2025-03-31", "close": 58.63, "volume": 526932.0}, {"date": "2025-04-01", "close": 59.14, "volume": 377067.0}, {"date": "2025-04-02", "close": 60.17, "volume": 426216.0}, {"date": "2025-04-03", "close": 52.71, "volume": 779882.0}, {"date": "2025-04-04", "close": 50.56, "volume": 660572.0}, {"date": "2025-04-07", "close": 55.17, "volume": 779322.0}, {"date": "2025-04-08", "close": 52.32, "volume": 524922.0}, {"date": "2025-04-09", "close": 62.41, "volume": 1095190.0}, {"date": "2025-04-10", "close": 57.42, "volume": 530951.0}, {"date": "2025-04-11", "close": 59.9, "volume": 335442.0}, {"date": "2025-04-14", "close": 60.15, "volume": 263173.0}, {"date": "2025-04-15", "close": 60.33, "volume": 158339.0}, {"date": "2025-04-16", "close": 57.95, "volume": 233748.0}, {"date": "2025-04-17", "close": 60.37, "volume": 334121.0}, {"date": "2025-04-21", "close": 58.62, "volume": 397424.0}, {"date": "2025-04-22", "close": 60.19, "volume": 355372.0}, {"date": "2025-04-23", "close": 63.97, "volume": 452201.0}, {"date": "2025-04-24", "close": 66.94, "volume": 260470.0}, {"date": "2025-04-25", "close": 66.55, "volume": 440127.0}, {"date": "2025-04-28", "close": 66.37, "volume": 306253.0}, {"date": "2025-04-29", "close": 65.0, "volume": 233638.0}, {"date": "2025-04-30", "close": 65.34, "volume": 145320.0}, {"date": "2025-05-01", "close": 65.88, "volume": 157554.0}, {"date": "2025-05-02", "close": 68.57, "volume": 250334.0}, {"date": "2025-05-05", "close": 66.96, "volume": 187924.0}, {"date": "2025-05-06", "close": 67.28, "volume": 161238.0}, {"date": "2025-05-07", "close": 69.59, "volume": 249800.0}, {"date": "2025-05-08", "close": 68.97, "volume": 267224.0}, {"date": "2025-05-09", "close": 66.57, "volume": 754817.0}, {"date": "2025-05-12", "close": 69.2, "volume": 767763.0}, {"date": "2025-05-13", "close": 68.61, "volume": 1495524.0}, {"date": "2025-05-14", "close": 69.83, "volume": 385814.0}, {"date": "2025-05-15", "close": 66.51, "volume": 407911.0}, {"date": "2025-05-16", "close": 65.945, "volume": 435888.0}, {"date": "2025-05-19", "close": 65.3, "volume": 207202.0}, {"date": "2025-05-20", "close": 65.78, "volume": 352910.0}, {"date": "2025-05-21", "close": 64.71, "volume": 330063.0}, {"date": "2025-05-22", "close": 65.0, "volume": 189202.0}, {"date": "2025-05-23", "close": 64.99, "volume": 287457.0}, {"date": "2025-05-27", "close": 66.02, "volume": 351876.0}, {"date": "2025-05-28", "close": 65.28, "volume": 258556.0}, {"date": "2025-05-29", "close": 69.03, "volume": 407524.0}, {"date": "2025-05-30", "close": 66.54, "volume": 190764.0}, {"date": "2025-06-02", "close": 66.81, "volume": 335933.0}, {"date": "2025-06-03", "close": 68.04, "volume": 402780.0}, {"date": "2025-06-04", "close": 72.7, "volume": 537129.0}, {"date": "2025-06-05", "close": 72.16, "volume": 283156.0}, {"date": "2025-06-06", "close": 73.49, "volume": 181575.0}, {"date": "2025-06-09", "close": 74.44, "volume": 283348.0}, {"date": "2025-06-10", "close": 75.69, "volume": 259489.0}, {"date": "2025-06-11", "close": 75.88, "volume": 273162.0}, {"date": "2025-06-12", "close": 73.44, "volume": 217247.0}, {"date": "2025-06-13", "close": 70.33, "volume": 542759.0}, {"date": "2025-06-16", "close": 75.37, "volume": 364955.0}, {"date": "2025-06-17", "close": 74.3, "volume": 203771.0}, {"date": "2025-06-18", "close": 74.98, "volume": 192666.0}, {"date": "2025-06-20", "close": 73.95, "volume": 215498.0}, {"date": "2025-06-23", "close": 74.85, "volume": 330585.0}, {"date": "2025-06-24", "close": 81.55, "volume": 1461930.0}, {"date": "2025-06-25", "close": 82.09, "volume": 1192079.0}, {"date": "2025-06-26", "close": 84.1, "volume": 548381.0}, {"date": "2025-06-27", "close": 84.46, "volume": 440441.0}, {"date": "2025-06-30", "close": 84.56, "volume": 447728.0}, {"date": "2025-07-01", "close": 82.04, "volume": 571975.0}, {"date": "2025-07-02", "close": 87.52, "volume": 807505.0}, {"date": "2025-07-03", "close": 88.92, "volume": 491428.0}, {"date": "2025-07-07", "close": 89.0, "volume": 339963.0}, {"date": "2025-07-08", "close": 88.33, "volume": 270781.0}, {"date": "2025-07-09", "close": 90.14, "volume": 254656.0}, {"date": "2025-07-10", "close": 89.46, "volume": 214942.0}, {"date": "2025-07-11", "close": 89.4, "volume": 184659.0}, {"date": "2025-07-14", "close": 87.95, "volume": 497189.0}, {"date": "2025-07-15", "close": 90.95, "volume": 415873.0}, {"date": "2025-07-16", "close": 91.01, "volume": 479922.0}, {"date": "2025-07-17", "close": 91.93, "volume": 378868.0}, {"date": "2025-07-18", "close": 92.51, "volume": 142074.0}, {"date": "2025-07-21", "close": 94.29, "volume": 658375.0}, {"date": "2025-07-22", "close": 92.33, "volume": 311151.0}, {"date": "2025-07-23", "close": 93.04, "volume": 295825.0}, {"date": "2025-07-24", "close": 94.24, "volume": 207396.0}, {"date": "2025-07-25", "close": 95.81, "volume": 243024.0}, {"date": "2025-07-28", "close": 98.93, "volume": 490941.0}, {"date": "2025-07-29", "close": 98.24, "volume": 441256.0}, {"date": "2025-07-30", "close": 98.35, "volume": 256330.0}, {"date": "2025-07-31", "close": 94.15, "volume": 554795.0}, {"date": "2025-08-01", "close": 95.5, "volume": 488714.0}, {"date": "2025-08-04", "close": 96.77, "volume": 432477.0}, {"date": "2025-08-05", "close": 88.35, "volume": 1144431.0}, {"date": "2025-08-06", "close": 81.39, "volume": 965793.0}, {"date": "2025-08-07", "close": 81.61, "volume": 248600.0}, {"date": "2025-08-08", "close": 83.14, "volume": 279581.0}, {"date": "2025-08-11", "close": 84.76, "volume": 335566.0}, {"date": "2025-08-12", "close": 86.53, "volume": 203998.0}, {"date": "2025-08-13", "close": 88.13, "volume": 282581.0}, {"date": "2025-08-14", "close": 87.05, "volume": 336351.0}, {"date": "2025-08-15", "close": 83.94, "volume": 336370.0}, {"date": "2025-08-18", "close": 85.51, "volume": 194237.0}, {"date": "2025-08-19", "close": 83.36, "volume": 233170.0}, {"date": "2025-08-20", "close": 82.42, "volume": 303575.0}, {"date": "2025-08-21", "close": 81.74, "volume": 244315.0}, {"date": "2025-08-22", "close": 82.51, "volume": 176471.0}, {"date": "2025-08-25", "close": 82.58, "volume": 159165.0}, {"date": "2025-08-26", "close": 84.83, "volume": 172417.0}, {"date": "2025-08-27", "close": 86.9, "volume": 333854.0}, {"date": "2025-08-28", "close": 87.82, "volume": 355471.0}, {"date": "2025-08-29", "close": 82.71, "volume": 405726.0}, {"date": "2025-09-02", "close": 78.46, "volume": 598952.0}, {"date": "2025-09-03", "close": 76.73, "volume": 651256.0}, {"date": "2025-09-04", "close": 78.2, "volume": 291242.0}, {"date": "2025-09-05", "close": 78.75, "volume": 247857.0}, {"date": "2025-09-08", "close": 81.075, "volume": 239221.0}, {"date": "2025-09-09", "close": 82.73, "volume": 193767.0}, {"date": "2025-09-10", "close": 81.21, "volume": 195187.0}, {"date": "2025-09-11", "close": 84.11, "volume": 169096.0}, {"date": "2025-09-12", "close": 87.02, "volume": 1953137.0}, {"date": "2025-09-15", "close": 87.65, "volume": 477877.0}, {"date": "2025-09-16", "close": 85.84, "volume": 531576.0}, {"date": "2025-09-17", "close": 89.0, "volume": 629534.0}, {"date": "2025-09-18", "close": 101.15, "volume": 1717554.0}, {"date": "2025-09-19", "close": 97.61, "volume": 340174.0}, {"date": "2025-09-22", "close": 102.64, "volume": 846173.0}, {"date": "2025-09-23", "close": 105.13, "volume": 1146225.0}, {"date": "2025-09-24", "close": 102.5, "volume": 632512.0}, {"date": "2025-09-25", "close": 103.36, "volume": 600598.0}, {"date": "2025-09-26", "close": 104.63, "volume": 350974.0}, {"date": "2025-09-29", "close": 103.88, "volume": 400516.0}, {"date": "2025-09-30", "close": 105.05, "volume": 386435.0}, {"date": "2025-10-01", "close": 113.42, "volume": 659007.0}, {"date": "2025-10-02", "close": 117.51, "volume": 755006.0}, {"date": "2025-10-03", "close": 113.33, "volume": 782897.0}, {"date": "2025-10-06", "close": 116.68, "volume": 270834.0}, {"date": "2025-10-07", "close": 111.78, "volume": 437845.0}, {"date": "2025-10-08", "close": 117.09, "volume": 739256.0}, {"date": "2025-10-09", "close": 114.1, "volume": 391337.0}, {"date": "2025-10-10", "close": 110.05, "volume": 337895.0}, {"date": "2025-10-13", "close": 118.97, "volume": 427841.0}, {"date": "2025-10-14", "close": 121.03, "volume": 554795.0}, {"date": "2025-10-15", "close": 125.23, "volume": 904952.0}, {"date": "2025-10-16", "close": 122.24, "volume": 395298.0}, {"date": "2025-10-17", "close": 120.73, "volume": 378748.0}, {"date": "2025-10-20", "close": 122.89, "volume": 510466.0}, {"date": "2025-10-21", "close": 120.38, "volume": 402449.0}, {"date": "2025-10-22", "close": 115.91, "volume": 426473.0}, {"date": "2025-10-23", "close": 118.08, "volume": 496305.0}, {"date": "2025-10-24", "close": 119.15, "volume": 434716.0}, {"date": "2025-10-27", "close": 120.55, "volume": 603494.0}, {"date": "2025-10-28", "close": 118.49, "volume": 384391.0}, {"date": "2025-10-29", "close": 128.23, "volume": 1061658.0}, {"date": "2025-10-30", "close": 124.03, "volume": 342143.0}, {"date": "2025-10-31", "close": 123.82, "volume": 325691.0}, {"date": "2025-11-03", "close": 123.44, "volume": 373989.0}, {"date": "2025-11-04", "close": 117.46, "volume": 301231.0}, {"date": "2025-11-05", "close": 123.74, "volume": 202779.0}, {"date": "2025-11-06", "close": 120.25, "volume": 573916.0}, {"date": "2025-11-07", "close": 119.12, "volume": 533562.0}, {"date": "2025-11-10", "close": 111.2, "volume": 1121039.0}, {"date": "2025-11-11", "close": 104.1, "volume": 824423.0}, {"date": "2025-11-12", "close": 103.06, "volume": 557715.0}, {"date": "2025-11-13", "close": 99.57, "volume": 510778.0}, {"date": "2025-11-14", "close": 96.19, "volume": 522206.0}, {"date": "2025-11-17", "close": 95.88, "volume": 308573.0}, {"date": "2025-11-18", "close": 94.76, "volume": 447297.0}, {"date": "2025-11-19", "close": 100.04, "volume": 595620.0}, {"date": "2025-11-20", "close": 94.56, "volume": 701877.0}, {"date": "2025-11-21", "close": 94.4, "volume": 551974.0}, {"date": "2025-11-24", "close": 101.15, "volume": 615515.0}, {"date": "2025-11-25", "close": 103.35, "volume": 443805.0}, {"date": "2025-11-26", "close": 104.26, "volume": 504417.0}, {"date": "2025-11-28", "close": 105.295, "volume": 120156.0}, {"date": "2025-12-01", "close": 105.4, "volume": 243602.0}, {"date": "2025-12-02", "close": 110.9, "volume": 1168855.0}, {"date": "2025-12-03", "close": 116.93, "volume": 842072.0}, {"date": "2025-12-04", "close": 118.41, "volume": 366282.0}, {"date": "2025-12-05", "close": 117.07, "volume": 315460.0}, {"date": "2025-12-08", "close": 118.77, "volume": 346227.0}, {"date": "2025-12-09", "close": 119.2, "volume": 278422.0}, {"date": "2025-12-10", "close": 121.12, "volume": 463075.0}, {"date": "2025-12-11", "close": 118.21, "volume": 418121.0}, {"date": "2025-12-12", "close": 111.95, "volume": 439515.0}, {"date": "2025-12-15", "close": 109.35, "volume": 356678.0}, {"date": "2025-12-16", "close": 111.31, "volume": 381447.0}, {"date": "2025-12-17", "close": 103.11, "volume": 688825.0}, {"date": "2025-12-18", "close": 101.71, "volume": 436666.0}, {"date": "2025-12-19", "close": 104.04, "volume": 352788.0}, {"date": "2025-12-22", "close": 105.98, "volume": 204853.0}, {"date": "2025-12-23", "close": 108.79, "volume": 280850.0}, {"date": "2025-12-24", "close": 109.14, "volume": 219546.0}, {"date": "2025-12-26", "close": 109.05, "volume": 148051.0}, {"date": "2025-12-29", "close": 107.9, "volume": 122625.0}, {"date": "2025-12-30", "close": 108.6, "volume": 195283.0}, {"date": "2025-12-31", "close": 106.345, "volume": 239400.0}, {"date": "2026-01-02", "close": 115.5, "volume": 307641.0}, {"date": "2026-01-05", "close": 123.88, "volume": 636892.0}, {"date": "2026-01-06", "close": 133.31, "volume": 733937.0}, {"date": "2026-01-07", "close": 132.38, "volume": 366143.0}, {"date": "2026-01-08", "close": 129.79, "volume": 444140.0}, {"date": "2026-01-09", "close": 131.67, "volume": 232230.0}, {"date": "2026-01-12", "close": 137.8, "volume": 555392.0}, {"date": "2026-01-13", "close": 136.61, "volume": 969720.0}, {"date": "2026-01-14", "close": 132.92, "volume": 390104.0}, {"date": "2026-01-15", "close": 144.38, "volume": 1048525.0}, {"date": "2026-01-16", "close": 145.93, "volume": 489767.0}, {"date": "2026-01-20", "close": 144.54, "volume": 503259.0}, {"date": "2026-01-21", "close": 146.33, "volume": 1270747.0}, {"date": "2026-01-22", "close": 142.78, "volume": 1340539.0}, {"date": "2026-01-23", "close": 143.63, "volume": 285990.0}, {"date": "2026-01-26", "close": 142.64, "volume": 331670.0}, {"date": "2026-01-27", "close": 147.78, "volume": 458084.0}, {"date": "2026-01-28", "close": 150.17, "volume": 328168.0}, {"date": "2026-01-29", "close": 155.63, "volume": 364410.0}, {"date": "2026-01-30", "close": 146.53, "volume": 721706.0}, {"date": "2026-02-02", "close": 141.94, "volume": 653881.0}, {"date": "2026-02-03", "close": 141.4, "volume": 530398.0}, {"date": "2026-02-04", "close": 132.75, "volume": 651832.0}, {"date": "2026-02-05", "close": 141.11, "volume": 582266.0}, {"date": "2026-02-06", "close": 149.02, "volume": 433171.0}, {"date": "2026-02-09", "close": 150.44, "volume": 199950.0}, {"date": "2026-02-10", "close": 154.0, "volume": 329408.0}, {"date": "2026-02-11", "close": 158.41, "volume": 526920.0}, {"date": "2026-02-12", "close": 155.38, "volume": 428934.0}, {"date": "2026-02-13", "close": 162.0, "volume": 443671.0}, {"date": "2026-02-17", "close": 157.0, "volume": 842046.0}, {"date": "2026-02-18", "close": 157.54, "volume": 896618.0}, {"date": "2026-02-19", "close": 153.19, "volume": 703659.0}, {"date": "2026-02-20", "close": 148.1, "volume": 875921.0}, {"date": "2026-02-23", "close": 153.11, "volume": 825696.0}, {"date": "2026-02-24", "close": 163.78, "volume": 555253.0}, {"date": "2026-02-25", "close": 169.03, "volume": 868376.0}, {"date": "2026-02-26", "close": 168.41, "volume": 541667.0}, {"date": "2026-02-27", "close": 167.39, "volume": 366072.0}, {"date": "2026-03-02", "close": 171.47, "volume": 417344.0}, {"date": "2026-03-03", "close": 162.61, "volume": 692704.0}, {"date": "2026-03-04", "close": 166.06, "volume": 466949.0}, {"date": "2026-03-05", "close": 165.03, "volume": 247623.0}, {"date": "2026-03-06", "close": 147.31, "volume": 582808.0}, {"date": "2026-03-09", "close": 155.24, "volume": 670327.0}, {"date": "2026-03-10", "close": 156.28, "volume": 239977.0}, {"date": "2026-03-11", "close": 161.35, "volume": 644970.0}, {"date": "2026-03-12", "close": 152.55, "volume": 350035.0}, {"date": "2026-03-13", "close": 148.98, "volume": 434982.0}, {"date": "2026-03-16", "close": 152.31, "volume": 337535.0}, {"date": "2026-03-17", "close": 160.39, "volume": 423150.0}, {"date": "2026-03-18", "close": 166.7, "volume": 332782.0}, {"date": "2026-03-19", "close": 172.25, "volume": 421176.0}, {"date": "2026-03-20", "close": 165.95, "volume": 450418.0}, {"date": "2026-03-23", "close": 172.29, "volume": 735164.0}, {"date": "2026-03-24", "close": 179.3, "volume": 473789.0}, {"date": "2026-03-25", "close": 175.08, "volume": 593083.0}, {"date": "2026-03-26", "close": 159.86, "volume": 404255.0}, {"date": "2026-03-27", "close": 153.33, "volume": 536114.0}, {"date": "2026-03-30", "close": 144.46, "volume": 392520.0}, {"date": "2026-03-31", "close": 151.61, "volume": 1303271.0}, {"date": "2026-04-01", "close": 158.7, "volume": 516973.0}, {"date": "2026-04-02", "close": 157.73, "volume": 253410.0}, {"date": "2026-04-06", "close": 159.12, "volume": 113290.0}, {"date": "2026-04-07", "close": 159.22, "volume": 244599.0}, {"date": "2026-04-08", "close": 170.09, "volume": 329039.0}, {"date": "2026-04-09", "close": 176.51, "volume": 300285.0}, {"date": "2026-04-10", "close": 174.53, "volume": 354697.0}, {"date": "2026-04-13", "close": 174.93, "volume": 194409.0}, {"date": "2026-04-14", "close": 180.74, "volume": 261288.0}, {"date": "2026-04-15", "close": 179.55, "volume": 205556.0}, {"date": "2026-04-16", "close": 180.63, "volume": 310951.0}, {"date": "2026-04-17", "close": 179.78, "volume": 592835.0}, {"date": "2026-04-20", "close": 184.63, "volume": 342679.0}, {"date": "2026-04-21", "close": 187.71, "volume": 292799.0}, {"date": "2026-04-22", "close": 185.88, "volume": 223118.0}, {"date": "2026-04-23", "close": 195.89, "volume": 509622.0}, {"date": "2026-04-24", "close": 203.0, "volume": 325439.0}, {"date": "2026-04-27", "close": 190.92, "volume": 433255.0}, {"date": "2026-04-28", "close": 180.52, "volume": 476126.0}, {"date": "2026-04-29", "close": 187.83, "volume": 471231.0}, {"date": "2026-04-30", "close": 191.92, "volume": 315478.0}, {"date": "2026-05-01", "close": 186.62, "volume": 353242.0}, {"date": "2026-05-04", "close": 182.71, "volume": 328339.0}, {"date": "2026-05-05", "close": 197.2, "volume": 514833.0}, {"date": "2026-05-06", "close": 202.54, "volume": 258327.0}, {"date": "2026-05-07", "close": 193.08, "volume": 228140.0}, {"date": "2026-05-08", "close": 205.54, "volume": 321255.0}, {"date": "2026-05-11", "close": 207.46, "volume": 759500.0}, {"date": "2026-05-12", "close": 174.625, "volume": 1401439.0}, {"date": "2026-05-13", "close": 168.88, "volume": 968641.0}, {"date": "2026-05-14", "close": 171.36, "volume": 511390.0}, {"date": "2026-05-15", "close": 168.35, "volume": 533156.0}, {"date": "2026-05-18", "close": 155.74, "volume": 1037411.0}, {"date": "2026-05-19", "close": 151.31, "volume": 593937.0}, {"date": "2026-05-20", "close": 159.37, "volume": 280174.0}, {"date": "2026-05-21", "close": 160.59, "volume": 263860.0}, {"date": "2026-05-22", "close": 167.37, "volume": 473282.0}, {"date": "2026-05-26", "close": 174.73, "volume": 370211.0}, {"date": "2026-05-27", "close": 169.62, "volume": 451266.0}, {"date": "2026-05-28", "close": 174.78, "volume": 257706.0}, {"date": "2026-05-29", "close": 171.66, "volume": 302938.0}, {"date": "2026-06-01", "close": 163.09, "volume": 901564.0}, {"date": "2026-06-02", "close": 187.52, "volume": 1361671.0}, {"date": "2026-06-03", "close": 183.45, "volume": 294932.0}, {"date": "2026-06-04", "close": 181.16, "volume": 320079.0}, {"date": "2026-06-05", "close": 164.21, "volume": 409123.0}, {"date": "2026-06-08", "close": 168.67, "volume": 420624.0}, {"date": "2026-06-09", "close": 168.15, "volume": 370733.0}, {"date": "2026-06-10", "close": 166.69, "volume": 349787.0}, {"date": "2026-06-11", "close": 184.15, "volume": 373811.0}, {"date": "2026-06-12", "close": 193.27, "volume": 538126.0}, {"date": "2026-06-15", "close": 197.75, "volume": 557076.0}, {"date": "2026-06-16", "close": 182.24, "volume": 570239.0}, {"date": "2026-06-17", "close": 178.14, "volume": 284783.0}, {"date": "2026-06-18", "close": 195.16, "volume": 300677.0}, {"date": "2026-06-22", "close": 195.72, "volume": 428737.0}, {"date": "2026-06-23", "close": 169.39, "volume": 599599.0}, {"date": "2026-06-24", "close": 166.9, "volume": 583968.0}, {"date": "2026-06-25", "close": 168.06, "volume": 522818.0}, {"date": "2026-06-26", "close": 153.72, "volume": 430860.0}, {"date": "2026-06-29", "close": 157.32, "volume": 821338.0}, {"date": "2026-06-30", "close": 163.12, "volume": 926194.0}, {"date": "2026-07-01", "close": 155.48, "volume": 527402.0}, {"date": "2026-07-02", "close": 142.5, "volume": 671895.0}, {"date": "2026-07-06", "close": 141.84, "volume": 427917.0}, {"date": "2026-07-07", "close": 133.26, "volume": 633142.0}, {"date": "2026-07-08", "close": 140.05, "volume": 781275.0}, {"date": "2026-07-09", "close": 145.36, "volume": 444481.0}, {"date": "2026-07-10", "close": 143.79, "volume": 201984.0}, {"date": "2026-07-13", "close": 136.78, "volume": 336218.0}, {"date": "2026-07-14", "close": 149.9, "volume": 715836.0}, {"date": "2026-07-15", "close": 147.31, "volume": 433672.0}, {"date": "2026-07-16", "close": 147.92, "volume": 610902.0}, {"date": "2026-07-17", "close": 146.15, "volume": 531975.0}, {"date": "2026-07-20", "close": 147.09, "volume": 311979.0}, {"date": "2026-07-21", "close": 156.15, "volume": 507177.0}, {"date": "2026-07-22", "close": 156.79, "volume": 498470.0}, {"date": "2026-07-23", "close": 155.19, "volume": 242190.0}, {"date": "2026-07-24", "close": 147.79, "volume": 309087.0}, {"date": "2026-07-27", "close": 151.46, "volume": 441613.0}, {"date": "2026-07-28", "close": 140.06, "volume": 806189.0}, {"date": "2026-07-29", "close": 126.97, "volume": 661589.0}, {"date": "2026-07-30", "close": 137.23, "volume": 730023.0}, {"date": "2026-07-31", "close": 132.46, "volume": 476864.0}, {"date": "2026-08-03", "close": 139.79, "volume": 710513.0}, {"date": "2026-08-04", "close": 151.62, "volume": 847662.0}, {"date": "2026-08-05", "close": 147.6, "volume": 418881.0}, {"date": "2026-08-06", "close": 149.67, "volume": 802266.0}, {"date": "2026-08-07", "close": 155.35, "volume": 441927.0}, {"date": "2026-08-10", "close": 158.1, "volume": 1055462.0}, {"date": "2026-08-11", "close": 164.41, "volume": 417233.0}, {"date": "2026-08-12", "close": 174.2, "volume": 750959.0}, {"date": "2026-08-13", "close": 172.81, "volume": 411189.0}, {"date": "2026-08-14", "close": 165.38, "volume": 468365.0}, {"date": "2026-08-17", "close": 171.8, "volume": 337884.0}, {"date": "2026-08-18", "close": 155.84, "volume": 299602.0}, {"date": "2026-08-19", "close": 150.655, "volume": 503752.0}, {"date": "2026-08-20", "close": 148.51, "volume": 278215.0}, {"date": "2026-08-21", "close": 146.81, "volume": 244039.0}, {"date": "2026-08-24", "close": 142.33, "volume": 434576.0}, {"date": "2026-08-25", "close": 146.66, "volume": 242018.0}, {"date": "2026-08-26", "close": 143.25, "volume": 227571.0}, {"date": "2026-08-27", "close": 144.81, "volume": 254123.0}, {"date": "2026-08-28", "close": 135.57, "volume": 232102.0}, {"date": "2026-08-31", "close": 134.0, "volume": 332971.0}, {"date": "2026-09-01", "close": 128.14, "volume": 311704.0}, {"date": "2026-09-02", "close": 131.91, "volume": 541188.0}, {"date": "2026-09-03", "close": 138.9, "volume": 613480.0}, {"date": "2026-09-04", "close": 145.72, "volume": 304546.0}, {"date": "2026-09-08", "close": 147.01, "volume": 273643.0}, {"date": "2026-09-09", "close": 148.66, "volume": 655930.0}, {"date": "2026-09-10", "close": 144.25, "volume": 303807.0}, {"date": "2026-09-11", "close": 147.97, "volume": 228826.0}, {"date": "2026-09-14", "close": 133.84, "volume": 646526.0}, {"date": "2026-09-15", "close": 134.66, "volume": 342376.0}, {"date": "2026-09-16", "close": 138.59, "volume": 623130.0}, {"date": "2026-09-17", "close": 144.21, "volume": 291644.0}, {"date": "2026-09-18", "close": 149.12, "volume": 177272.0}, {"date": "2026-09-21", "close": 149.63, "volume": 199127.0}, {"date": "2026-09-22", "close": 151.36, "volume": 328360.0}, {"date": "2026-09-23", "close": 147.06, "volume": 486967.0}, {"date": "2026-09-24", "close": 145.12, "volume": 367392.0}, {"date": "2026-09-25", "close": 147.05, "volume": 259709.0}, {"date": "2026-09-28", "close": 142.61, "volume": 288045.0}, {"date": "2026-09-29", "close": 152.82, "volume": 357937.0}, {"date": "2026-09-30", "close": 155.25, "volume": 397635.0}, {"date": "2026-10-01", "close": 153.79, "volume": 375536.0}, {"date": "2026-10-02", "close": 165.19, "volume": 559755.0}, {"date": "2026-10-05", "close": 162.05, "volume": 679278.0}, {"date": "2026-10-06", "close": 154.55, "volume": 342999.0}, {"date": "2026-10-07", "close": 152.2, "volume": 356310.0}, {"date": "2026-10-08", "close": 150.5, "volume": 461100.0}, {"date": "2026-10-09", "close": 152.81, "volume": 245493.0}, {"date": "2026-10-12", "close": 147.63, "volume": 506741.0}, {"date": "2026-10-13", "close": 142.78, "volume": 685369.0}, {"date": "2026-10-14", "close": 135.72, "volume": 1892553.0}, {"date": "2026-10-15", "close": 131.38, "volume": 1001704.0}, {"date": "2026-10-16", "close": 129.47, "volume": 727810.0}, {"date": "2026-10-19", "close": 128.94, "volume": 380331.0}, {"date": "2026-10-20", "close": 127.9, "volume": 416992.0}, {"date": "2026-10-21", "close": 133.09, "volume": 712369.0}, {"date": "2026-10-22", "close": 119.48, "volume": 609399.0}, {"date": "2026-10-23", "close": 121.16, "volume": 313666.0}, {"date": "2026-10-26", "close": 123.31, "volume": 257522.0}, {"date": "2026-10-27", "close": 128.9, "volume": 252636.0}, {"date": "2026-10-28", "close": 128.78, "volume": 602404.0}, {"date": "2026-10-29", "close": 126.67, "volume": 383272.0}, {"date": "2026-10-30", "close": 116.68, "volume": 476785.0}], "refreshing": true}