{"ticker": "CDNA", "overview": {"cik": "1217234", "ticker": "CDNA", "name": "CareDx, Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001019056-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007828", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001329646-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001180466-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0002019976-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001366412-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007715", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007697", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007676", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002019976-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000483", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007655", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007618", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007584", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "FORM S-8", "accession": "0001104659-26-088749", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001217234-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001217234-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002224", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001781127-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001855608-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007172", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007167", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001366412-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001217234-26-000038", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CDNA", "has_prices": true, "as_of": "2026-08-07", "last": 46.69, "prev_close": 44.81, "change": 1.8799999999999955, "change_pct": 0.04195492077661226, "session_volume": 966828.0, "vwap_5": 46.85603376721234, "vwap_20": 40.638700428645, "vwap_60": 31.786853944777558, "vwap_250": 20.53588559649294, "high_52w": 47.85, "low_52w": 14.52, "avg_volume_20": 1360846.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001017918-26-000055", "src": "13DG", "ticker": "CDNA", "cik": "1217234", "company": "CareDx, Inc.", "company_raw": "CareDx, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 3.22% passive stake in CDNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000055-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002019976-26-000009", "src": "INSIDERS", "ticker": "CDNA", "cik": "1217234", "company": "CareDx, Inc.", "company_raw": "CareDx, Inc.", "who": "Jeffrey Adam Novack", "who_key": "Novack Jeffrey Adam", "role": "Secretary and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 137425.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on CDNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019976/000201997626000009/0002019976-26-000009-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134861}, {"id": "13DG-0001019056-26-000125", "src": "13DG", "ticker": "CDNA", "cik": "1217234", "company": "CareDx, Inc.", "company_raw": "CareDx, Inc.", "who": "CareDx, Inc.", "who_key": "CareDx, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CareDx, Inc. moves to a 3.2% passive stake in CDNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1217234/0001019056-26-000125-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002012383-26-002224", "src": "13DG", "ticker": "CDNA", "cik": "1217234", "company": "CareDx, Inc.", "company_raw": "CareDx, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in CDNA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002224-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0000093751-26-000427", "src": "13DG", "ticker": "CDNA", "cik": "1217234", "company": "CareDx, Inc.", "company_raw": "CareDx, Inc.", "who": "CareDx, Inc.", "who_key": "CareDx, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CareDx, Inc. takes a 4.8% passive stake in CDNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1217234/0000093751-26-000427-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "HOUSE-2023-20022653-T45", "src": "CONGRESS", "ticker": "CDNA", "cik": "", "company": "CareDx, Inc.", "company_raw": "an Grandchildren 1986 Trust > TLH ADR\nL: US\nD: ADR stock\nCareDx, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells CDNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926221}], "recent_buys": [], "institutional": [{"id": "13DG-0001017918-26-000055", "src": "13DG", "ticker": "CDNA", "cik": "1217234", "company": "CareDx, Inc.", "company_raw": "CareDx, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 3.22% passive stake in CDNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000055-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000093751-26-000427", "src": "13DG", "ticker": "CDNA", "cik": "1217234", "company": "CareDx, Inc.", "company_raw": "CareDx, Inc.", "who": "CareDx, Inc.", "who_key": "CareDx, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CareDx, Inc. takes a 4.8% passive stake in CDNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1217234/0000093751-26-000427-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001019056-26-000125", "src": "13DG", "ticker": "CDNA", "cik": "1217234", "company": "CareDx, Inc.", "company_raw": "CareDx, Inc.", "who": "CareDx, Inc.", "who_key": "CareDx, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CareDx, Inc. moves to a 3.2% passive stake in CDNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1217234/0001019056-26-000125-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002012383-26-002224", "src": "13DG", "ticker": "CDNA", "cik": "1217234", "company": "CareDx, Inc.", "company_raw": "CareDx, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in CDNA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002224-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}], "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": "CareDx, Inc. - Common Stock", "new_value": "CareDx, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001217234", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001217234", "applied": 1, "detected_at": "2026-09-10T23:38:53.846364"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001019056-26-000125", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007828", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001329646-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001180466-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0002019976-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001366412-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007715", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007697", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007676", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002019976-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000483", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007655", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007618", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007584", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-30", "title": "FORM S-8", "accession": "0001104659-26-088749", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001217234-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001217234-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002224", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001781127-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001855608-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007172", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007167", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001366412-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001217234-26-000038", "price_sensitive": true}], "performance": {"ticker": "CDNA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 4.601, "volume": 26206.0}, {"date": "2016-08-09", "close": 4.9, "volume": 10858.0}, {"date": "2016-08-10", "close": 4.9, "volume": 13435.0}, {"date": "2016-08-11", "close": 4.85, "volume": 24336.0}, {"date": "2016-08-12", "close": 4.77, "volume": 17559.0}, {"date": "2016-08-15", "close": 4.76, "volume": 10135.0}, {"date": "2016-08-16", "close": 4.72, "volume": 5342.0}, {"date": "2016-08-17", "close": 4.76, "volume": 7105.0}, {"date": "2016-08-18", "close": 4.92, "volume": 3961.0}, {"date": "2016-08-19", "close": 4.7999, "volume": 18906.0}, {"date": "2016-08-22", "close": 4.65, "volume": 23133.0}, {"date": "2016-08-23", "close": 4.68, "volume": 5341.0}, {"date": "2016-08-24", "close": 4.69, "volume": 6908.0}, {"date": "2016-08-25", "close": 4.65, "volume": 31322.0}, {"date": "2016-08-26", "close": 4.96, "volume": 20947.0}, {"date": "2016-08-29", "close": 4.84, "volume": 5584.0}, {"date": "2016-08-30", "close": 4.79, "volume": 428.0}, {"date": "2016-08-31", "close": 4.66, "volume": 7570.0}, {"date": "2016-09-01", "close": 4.52, "volume": 6896.0}, {"date": "2016-09-02", "close": 4.54, "volume": 3831.0}, {"date": "2016-09-06", "close": 4.72, "volume": 12389.0}, {"date": "2016-09-07", "close": 4.58, "volume": 15111.0}, {"date": "2016-09-08", "close": 4.6, "volume": 14981.0}, {"date": "2016-09-09", "close": 4.64, "volume": 81543.0}, {"date": "2016-09-12", "close": 4.56, "volume": 23004.0}, {"date": "2016-09-13", "close": 4.34, "volume": 6436.0}, {"date": "2016-09-14", "close": 4.43, "volume": 25816.0}, {"date": "2016-09-15", "close": 4.26, "volume": 27293.0}, {"date": "2016-09-16", "close": 4.06, "volume": 23694.0}, {"date": "2016-09-19", "close": 4.2763, "volume": 5482.0}, {"date": "2016-09-20", "close": 4.3, "volume": 9226.0}, {"date": "2016-09-21", "close": 3.89, "volume": 444263.0}, {"date": "2016-09-22", "close": 3.82, "volume": 121424.0}, {"date": "2016-09-23", "close": 3.76, "volume": 16607.0}, {"date": "2016-09-26", "close": 3.62, "volume": 57207.0}, {"date": "2016-09-27", "close": 3.62, "volume": 28063.0}, {"date": "2016-09-28", "close": 3.75, "volume": 50095.0}, {"date": "2016-09-29", "close": 3.76, "volume": 28141.0}, {"date": "2016-09-30", "close": 3.55, "volume": 41096.0}, {"date": "2016-10-03", "close": 3.75, "volume": 8415.0}, {"date": "2016-10-04", "close": 3.57, "volume": 14293.0}, {"date": "2016-10-05", "close": 3.63, "volume": 14865.0}, {"date": "2016-10-06", "close": 3.65, "volume": 11816.0}, {"date": "2016-10-07", "close": 3.97, "volume": 34388.0}, {"date": "2016-10-10", "close": 3.96, "volume": 7957.0}, {"date": "2016-10-11", "close": 3.73, "volume": 20193.0}, {"date": "2016-10-12", "close": 3.78, "volume": 6367.0}, {"date": "2016-10-13", "close": 3.8, "volume": 7891.0}, {"date": "2016-10-14", "close": 3.7, "volume": 19595.0}, {"date": "2016-10-17", "close": 3.85, "volume": 10303.0}, {"date": "2016-10-18", "close": 4.01, "volume": 52640.0}, {"date": "2016-10-19", "close": 3.87, "volume": 17581.0}, {"date": "2016-10-20", "close": 3.99, "volume": 2750.0}, {"date": "2016-10-21", "close": 3.91, "volume": 7752.0}, {"date": "2016-10-24", "close": 3.87, "volume": 13597.0}, {"date": "2016-10-25", "close": 3.76, "volume": 14784.0}, {"date": "2016-10-26", "close": 3.75, "volume": 1450.0}, {"date": "2016-10-27", "close": 3.85, "volume": 5777.0}, {"date": "2016-10-28", "close": 3.67, "volume": 3322.0}, {"date": "2016-10-31", "close": 3.65, "volume": 1647.0}, {"date": "2016-11-01", "close": 3.7, "volume": 1646.0}, {"date": "2016-11-02", "close": 3.75, "volume": 262.0}, {"date": "2016-11-03", "close": 3.85, "volume": 199.0}, {"date": "2016-11-04", "close": 3.7, "volume": 3165.0}, {"date": "2016-11-07", "close": 3.75, "volume": 5473.0}, {"date": "2016-11-08", "close": 3.85, "volume": 919.0}, {"date": "2016-11-09", "close": 3.85, "volume": 7542.0}, {"date": "2016-11-10", "close": 3.9, "volume": 927.0}, {"date": "2016-11-11", "close": 4.0, "volume": 7029.0}, {"date": "2016-11-14", "close": 4.0, "volume": 8649.0}, {"date": "2016-11-15", "close": 3.65, "volume": 49844.0}, {"date": "2016-11-16", "close": 3.35, "volume": 36264.0}, {"date": "2016-11-17", "close": 3.25, "volume": 65499.0}, {"date": "2016-11-18", "close": 3.15, "volume": 34050.0}, {"date": "2016-11-21", "close": 3.0, "volume": 48064.0}, {"date": "2016-11-22", "close": 3.65, "volume": 196082.0}, {"date": "2016-11-23", "close": 3.65, "volume": 78273.0}, {"date": "2016-11-25", "close": 3.85, "volume": 12147.0}, {"date": "2016-11-28", "close": 3.75, "volume": 46141.0}, {"date": "2016-11-29", "close": 3.65, "volume": 138366.0}, {"date": "2016-11-30", "close": 3.6, "volume": 54725.0}, {"date": "2016-12-01", "close": 3.4, "volume": 11516.0}, {"date": "2016-12-02", "close": 3.15, "volume": 15745.0}, {"date": "2016-12-05", "close": 3.05, "volume": 28439.0}, {"date": "2016-12-06", "close": 3.1, "volume": 19838.0}, {"date": "2016-12-07", "close": 3.0, "volume": 18008.0}, {"date": "2016-12-08", "close": 3.0, "volume": 192410.0}, {"date": "2016-12-09", "close": 2.9, "volume": 51674.0}, {"date": "2016-12-12", "close": 3.05, "volume": 21814.0}, {"date": "2016-12-13", "close": 3.1, "volume": 42467.0}, {"date": "2016-12-14", "close": 2.95, "volume": 20365.0}, {"date": "2016-12-15", "close": 2.85, "volume": 17969.0}, {"date": "2016-12-16", "close": 2.8, "volume": 19265.0}, {"date": "2016-12-19", "close": 2.95, "volume": 33104.0}, {"date": "2016-12-20", "close": 3.0, "volume": 30016.0}, {"date": "2016-12-21", "close": 2.9, "volume": 15171.0}, {"date": "2016-12-22", "close": 2.85, "volume": 17284.0}, {"date": "2016-12-23", "close": 2.85, "volume": 12773.0}, {"date": "2016-12-27", "close": 2.65, "volume": 41996.0}, {"date": "2016-12-28", "close": 2.7, "volume": 42573.0}, {"date": "2016-12-29", "close": 2.675, "volume": 71920.0}, {"date": "2016-12-30", "close": 2.7, "volume": 36398.0}, {"date": "2017-01-03", "close": 2.3, "volume": 77130.0}, {"date": "2017-01-04", "close": 2.75, "volume": 66442.0}, {"date": "2017-01-05", "close": 2.8, "volume": 6990.0}, {"date": "2017-01-06", "close": 2.711, "volume": 13503.0}, {"date": "2017-01-09", "close": 2.775, "volume": 8308.0}, {"date": "2017-01-10", "close": 2.65, "volume": 14789.0}, {"date": "2017-01-11", "close": 2.7, "volume": 11599.0}, {"date": "2017-01-12", "close": 2.6, "volume": 15299.0}, {"date": "2017-01-13", "close": 2.6, "volume": 1858.0}, {"date": "2017-01-17", "close": 2.6, "volume": 3739.0}, {"date": "2017-01-18", "close": 2.5, "volume": 14433.0}, {"date": "2017-01-19", "close": 2.55, "volume": 92204.0}, {"date": "2017-01-20", "close": 2.55, "volume": 36324.0}, {"date": "2017-01-23", "close": 2.5, "volume": 21064.0}, {"date": "2017-01-24", "close": 2.45, "volume": 18075.0}, {"date": "2017-01-25", "close": 2.45, "volume": 13268.0}, {"date": "2017-01-26", "close": 2.4, "volume": 134893.0}, {"date": "2017-01-27", "close": 2.45, "volume": 17056.0}, {"date": "2017-01-30", "close": 2.5, "volume": 7281.0}, {"date": "2017-01-31", "close": 2.4, "volume": 31811.0}, {"date": "2017-02-01", "close": 2.35, "volume": 24689.0}, {"date": "2017-02-02", "close": 2.4, "volume": 8213.0}, {"date": "2017-02-03", "close": 2.4, "volume": 23527.0}, {"date": "2017-02-06", "close": 2.4, "volume": 7463.0}, {"date": "2017-02-07", "close": 2.3, "volume": 50088.0}, {"date": "2017-02-08", "close": 2.35, "volume": 4824.0}, {"date": "2017-02-09", "close": 2.3, "volume": 10761.0}, {"date": "2017-02-10", "close": 2.35, "volume": 5599.0}, {"date": "2017-02-13", "close": 2.25, "volume": 18479.0}, {"date": "2017-02-14", "close": 2.3, "volume": 13000.0}, {"date": "2017-02-15", "close": 2.3, "volume": 12634.0}, {"date": "2017-02-16", "close": 2.25, "volume": 4729.0}, {"date": "2017-02-17", "close": 2.3, "volume": 1529.0}, {"date": "2017-02-21", "close": 2.25, "volume": 3792.0}, {"date": "2017-02-22", "close": 2.25, "volume": 13182.0}, {"date": "2017-02-23", "close": 2.3, "volume": 10391.0}, {"date": "2017-02-24", "close": 2.35, "volume": 7140.0}, {"date": "2017-02-27", "close": 2.35, "volume": 8329.0}, {"date": "2017-02-28", "close": 2.1, "volume": 51613.0}, {"date": "2017-03-01", "close": 2.15, "volume": 20421.0}, {"date": "2017-03-02", "close": 2.2, "volume": 47493.0}, {"date": "2017-03-03", "close": 2.35, "volume": 40718.0}, {"date": "2017-03-06", "close": 2.35, "volume": 66042.0}, {"date": "2017-03-07", "close": 2.35, "volume": 43465.0}, {"date": "2017-03-08", "close": 2.3, "volume": 18651.0}, {"date": "2017-03-09", "close": 2.25, "volume": 10766.0}, {"date": "2017-03-10", "close": 2.25, "volume": 17304.0}, {"date": "2017-03-13", "close": 2.35, "volume": 11502.0}, {"date": "2017-03-14", "close": 2.15, "volume": 71891.0}, {"date": "2017-03-15", "close": 2.15, "volume": 20302.0}, {"date": "2017-03-16", "close": 1.6, "volume": 702453.0}, {"date": "2017-03-17", "close": 1.55, "volume": 148535.0}, {"date": "2017-03-20", "close": 1.5, "volume": 69555.0}, {"date": "2017-03-21", "close": 1.55, "volume": 36135.0}, {"date": "2017-03-22", "close": 1.45, "volume": 102895.0}, {"date": "2017-03-23", "close": 1.4, "volume": 58562.0}, {"date": "2017-03-24", "close": 1.6, "volume": 97537.0}, {"date": "2017-03-27", "close": 1.55, "volume": 52558.0}, {"date": "2017-03-28", "close": 1.55, "volume": 49406.0}, {"date": "2017-03-29", "close": 1.55, "volume": 12884.0}, {"date": "2017-03-30", "close": 1.55, "volume": 21326.0}, {"date": "2017-03-31", "close": 1.4, "volume": 72279.0}, {"date": "2017-04-03", "close": 1.3, "volume": 80220.0}, {"date": "2017-04-04", "close": 1.35, "volume": 53934.0}, {"date": "2017-04-05", "close": 1.2, "volume": 100558.0}, {"date": "2017-04-06", "close": 1.35, "volume": 14077.0}, {"date": "2017-04-07", "close": 1.25, "volume": 59830.0}, {"date": "2017-04-10", "close": 1.2, "volume": 106239.0}, {"date": "2017-04-11", "close": 1.25, "volume": 31620.0}, {"date": "2017-04-12", "close": 1.2, "volume": 175123.0}, {"date": "2017-04-13", "close": 1.2, "volume": 17894.0}, {"date": "2017-04-17", "close": 1.15, "volume": 141885.0}, {"date": "2017-04-18", "close": 1.05, "volume": 44520.0}, {"date": "2017-04-19", "close": 1.05, "volume": 39879.0}, {"date": "2017-04-20", "close": 0.95, "volume": 103032.0}, {"date": "2017-04-21", "close": 1.0, "volume": 13039.0}, {"date": "2017-04-24", "close": 0.998, "volume": 126580.0}, {"date": "2017-04-25", "close": 0.99, "volume": 123733.0}, {"date": "2017-04-26", "close": 0.834, "volume": 323750.0}, {"date": "2017-04-27", "close": 0.7857, "volume": 96079.0}, {"date": "2017-04-28", "close": 0.87, "volume": 289626.0}, {"date": "2017-05-01", "close": 0.87, "volume": 49873.0}, {"date": "2017-05-02", "close": 0.88, "volume": 29933.0}, {"date": "2017-05-03", "close": 0.87, "volume": 29500.0}, {"date": "2017-05-04", "close": 1.18, "volume": 3002746.0}, {"date": "2017-05-05", "close": 1.14, "volume": 1245738.0}, {"date": "2017-05-08", "close": 0.9901, "volume": 498869.0}, {"date": "2017-05-09", "close": 1.03, "volume": 198556.0}, {"date": "2017-05-10", "close": 0.98, "volume": 76550.0}, {"date": "2017-05-11", "close": 1.0, "volume": 33009.0}, {"date": "2017-05-12", "close": 1.0, "volume": 148878.0}, {"date": "2017-05-15", "close": 1.0, "volume": 59035.0}, {"date": "2017-05-16", "close": 0.95, "volume": 118366.0}, {"date": "2017-05-17", "close": 0.9094, "volume": 127937.0}, {"date": "2017-05-18", "close": 0.95, "volume": 31961.0}, {"date": "2017-05-19", "close": 1.08, "volume": 211015.0}, {"date": "2017-05-22", "close": 1.09, "volume": 220420.0}, {"date": "2017-05-23", "close": 1.05, "volume": 175189.0}, {"date": "2017-05-24", "close": 0.98, "volume": 119412.0}, {"date": "2017-05-25", "close": 1.01, "volume": 220621.0}, {"date": "2017-05-26", "close": 1.02, "volume": 82101.0}, {"date": "2017-05-30", "close": 1.01, "volume": 79077.0}, {"date": "2017-05-31", "close": 1.03, "volume": 82536.0}, {"date": "2017-06-01", "close": 1.11, "volume": 345291.0}, {"date": "2017-06-02", "close": 1.11, "volume": 307676.0}, {"date": "2017-06-05", "close": 1.09, "volume": 184763.0}, {"date": "2017-06-06", "close": 1.1, "volume": 61489.0}, {"date": "2017-06-07", "close": 1.1, "volume": 81186.0}, {"date": "2017-06-08", "close": 1.09, "volume": 65466.0}, {"date": "2017-06-09", "close": 1.07, "volume": 109302.0}, {"date": "2017-06-12", "close": 1.04, "volume": 63883.0}, {"date": "2017-06-13", "close": 1.03, "volume": 68908.0}, {"date": "2017-06-14", "close": 1.05, "volume": 44740.0}, {"date": "2017-06-15", "close": 1.08, "volume": 93844.0}, {"date": "2017-06-16", "close": 1.1, "volume": 77947.0}, {"date": "2017-06-19", "close": 1.09, "volume": 26345.0}, {"date": "2017-06-20", "close": 1.09, "volume": 104770.0}, {"date": "2017-06-21", "close": 1.09, "volume": 71522.0}, {"date": "2017-06-22", "close": 1.1, "volume": 105082.0}, {"date": "2017-06-23", "close": 1.08, "volume": 202191.0}, {"date": "2017-06-26", "close": 1.1, "volume": 98934.0}, {"date": "2017-06-27", "close": 1.1, "volume": 212609.0}, {"date": "2017-06-28", "close": 1.09, "volume": 311549.0}, {"date": "2017-06-29", "close": 1.0727, "volume": 97731.0}, {"date": "2017-06-30", "close": 1.11, "volume": 111561.0}, {"date": "2017-07-03", "close": 1.1, "volume": 112028.0}, {"date": "2017-07-05", "close": 1.09, "volume": 111714.0}, {"date": "2017-07-06", "close": 1.12, "volume": 70199.0}, {"date": "2017-07-07", "close": 1.25, "volume": 444720.0}, {"date": "2017-07-10", "close": 1.6, "volume": 6594619.0}, {"date": "2017-07-11", "close": 1.27, "volume": 722459.0}, {"date": "2017-07-12", "close": 1.25, "volume": 267515.0}, {"date": "2017-07-13", "close": 1.22, "volume": 162462.0}, {"date": "2017-07-14", "close": 1.31, "volume": 190563.0}, {"date": "2017-07-17", "close": 1.31, "volume": 239508.0}, {"date": "2017-07-18", "close": 1.3386, "volume": 91891.0}, {"date": "2017-07-19", "close": 1.32, "volume": 98053.0}, {"date": "2017-07-20", "close": 1.3, "volume": 74747.0}, {"date": "2017-07-21", "close": 1.3, "volume": 51545.0}, {"date": "2017-07-24", "close": 1.17, "volume": 206714.0}, {"date": "2017-07-25", "close": 1.16, "volume": 88499.0}, {"date": "2017-07-26", "close": 1.32, "volume": 4751490.0}, {"date": "2017-07-27", "close": 1.3, "volume": 222911.0}, {"date": "2017-07-28", "close": 1.29, "volume": 184570.0}, {"date": "2017-07-31", "close": 1.33, "volume": 52515.0}, {"date": "2017-08-01", "close": 1.4, "volume": 125827.0}, {"date": "2017-08-02", "close": 1.489, "volume": 186525.0}, {"date": "2017-08-03", "close": 1.49, "volume": 90984.0}, {"date": "2017-08-04", "close": 1.44, "volume": 79424.0}, {"date": "2017-08-07", "close": 1.35, "volume": 133976.0}, {"date": "2017-08-08", "close": 1.3401, "volume": 22027.0}, {"date": "2017-08-09", "close": 1.42, "volume": 50150.0}, {"date": "2017-08-10", "close": 1.34, "volume": 48391.0}, {"date": "2017-08-11", "close": 1.55, "volume": 228657.0}, {"date": "2017-08-14", "close": 1.71, "volume": 300652.0}, {"date": "2017-08-15", "close": 1.8, "volume": 233993.0}, {"date": "2017-08-16", "close": 1.83, "volume": 116766.0}, {"date": "2017-08-17", "close": 1.82, "volume": 117981.0}, {"date": "2017-08-18", "close": 1.98, "volume": 135172.0}, {"date": "2017-08-21", "close": 2.04, "volume": 148330.0}, {"date": "2017-08-22", "close": 2.01, "volume": 232234.0}, {"date": "2017-08-23", "close": 2.15, "volume": 152698.0}, {"date": "2017-08-24", "close": 2.86, "volume": 4010071.0}, {"date": "2017-08-25", "close": 2.98, "volume": 2165819.0}, {"date": "2017-08-28", "close": 2.72, "volume": 584928.0}, {"date": "2017-08-29", "close": 2.98, "volume": 503616.0}, {"date": "2017-08-30", "close": 2.97, "volume": 489535.0}, {"date": "2017-08-31", "close": 2.86, "volume": 192485.0}, {"date": "2017-09-01", "close": 2.8, "volume": 134041.0}, {"date": "2017-09-05", "close": 2.65, "volume": 250226.0}, {"date": "2017-09-06", "close": 2.85, "volume": 194152.0}, {"date": "2017-09-07", "close": 2.97, "volume": 596375.0}, {"date": "2017-09-08", "close": 2.98, "volume": 267268.0}, {"date": "2017-09-11", "close": 2.94, "volume": 115173.0}, {"date": "2017-09-12", "close": 2.73, "volume": 172230.0}, {"date": "2017-09-13", "close": 2.68, "volume": 165023.0}, {"date": "2017-09-14", "close": 2.73, "volume": 136364.0}, {"date": "2017-09-15", "close": 2.97, "volume": 221375.0}, {"date": "2017-09-18", "close": 2.86, "volume": 117776.0}, {"date": "2017-09-19", "close": 2.79, "volume": 122922.0}, {"date": "2017-09-20", "close": 2.83, "volume": 215862.0}, {"date": "2017-09-21", "close": 2.97, "volume": 680465.0}, {"date": "2017-09-22", "close": 3.08, "volume": 315516.0}, {"date": "2017-09-25", "close": 3.33, "volume": 510474.0}, {"date": "2017-09-26", "close": 4.12, "volume": 4159906.0}, {"date": "2017-09-27", "close": 3.75, "volume": 1748888.0}, {"date": "2017-09-28", "close": 3.71, "volume": 694695.0}, {"date": "2017-09-29", "close": 3.7, "volume": 826039.0}, {"date": "2017-10-02", "close": 3.98, "volume": 851126.0}, {"date": "2017-10-03", "close": 4.53, "volume": 1101060.0}, {"date": "2017-10-04", "close": 4.41, "volume": 1008566.0}, {"date": "2017-10-05", "close": 5.82, "volume": 13931770.0}, {"date": "2017-10-06", "close": 5.62, "volume": 1035218.0}, {"date": "2017-10-09", "close": 5.7, "volume": 664189.0}, {"date": "2017-10-10", "close": 5.78, "volume": 536350.0}, {"date": "2017-10-11", "close": 5.9, "volume": 688583.0}, {"date": "2017-10-12", "close": 5.86, "volume": 455910.0}, {"date": "2017-10-13", "close": 5.52, "volume": 353999.0}, {"date": "2017-10-16", "close": 5.78, "volume": 280966.0}, {"date": "2017-10-17", "close": 5.89, "volume": 298482.0}, {"date": "2017-10-18", "close": 5.64, "volume": 285710.0}, {"date": "2017-10-19", "close": 5.76, "volume": 110291.0}, {"date": "2017-10-20", "close": 5.85, "volume": 177213.0}, {"date": "2017-10-23", "close": 5.62, "volume": 275599.0}, {"date": "2017-10-24", "close": 5.67, "volume": 423708.0}, {"date": "2017-10-25", "close": 5.7, "volume": 262469.0}, {"date": "2017-10-26", "close": 5.7, "volume": 255747.0}, {"date": "2017-10-27", "close": 5.9, "volume": 222536.0}, {"date": "2017-10-30", "close": 5.71, "volume": 185696.0}, {"date": "2017-10-31", "close": 5.85, "volume": 152838.0}, {"date": "2017-11-01", "close": 5.79, "volume": 114641.0}, {"date": "2017-11-02", "close": 5.8, "volume": 118226.0}, {"date": "2017-11-03", "close": 5.78, "volume": 124175.0}, {"date": "2017-11-06", "close": 5.78, "volume": 458652.0}, {"date": "2017-11-07", "close": 5.52, "volume": 258772.0}, {"date": "2017-11-08", "close": 5.48, "volume": 154281.0}, {"date": "2017-11-09", "close": 5.49, "volume": 176659.0}, {"date": "2017-11-10", "close": 5.82, "volume": 872524.0}, {"date": "2017-11-13", "close": 5.82, "volume": 253399.0}, {"date": "2017-11-14", "close": 5.84, "volume": 141865.0}, {"date": "2017-11-15", "close": 5.97, "volume": 391811.0}, {"date": "2017-11-16", "close": 5.92, "volume": 256439.0}, {"date": "2017-11-17", "close": 5.96, "volume": 311066.0}, {"date": "2017-11-20", "close": 6.19, "volume": 313597.0}, {"date": "2017-11-21", "close": 6.5, "volume": 510773.0}, {"date": "2017-11-22", "close": 6.6, "volume": 200207.0}, {"date": "2017-11-24", "close": 6.7, "volume": 140281.0}, {"date": "2017-11-27", "close": 7.37, "volume": 1047572.0}, {"date": "2017-11-28", "close": 7.35, "volume": 1289153.0}, {"date": "2017-11-29", "close": 7.14, "volume": 308520.0}, {"date": "2017-11-30", "close": 7.26, "volume": 143649.0}, {"date": "2017-12-01", "close": 7.12, "volume": 214572.0}, {"date": "2017-12-04", "close": 6.87, "volume": 109722.0}, {"date": "2017-12-05", "close": 6.49, "volume": 196408.0}, {"date": "2017-12-06", "close": 6.32, "volume": 105823.0}, {"date": "2017-12-07", "close": 6.6, "volume": 129445.0}, {"date": "2017-12-08", "close": 7.18, "volume": 222262.0}, {"date": "2017-12-11", "close": 7.0, "volume": 164498.0}, {"date": "2017-12-12", "close": 7.09, "volume": 163068.0}, {"date": "2017-12-13", "close": 7.12, "volume": 156789.0}, {"date": "2017-12-14", "close": 7.0, "volume": 154406.0}, {"date": "2017-12-15", "close": 7.15, "volume": 296745.0}, {"date": "2017-12-18", "close": 7.3, "volume": 548223.0}, {"date": "2017-12-19", "close": 7.06, "volume": 539094.0}, {"date": "2017-12-20", "close": 7.18, "volume": 120990.0}, {"date": "2017-12-21", "close": 7.15, "volume": 145216.0}, {"date": "2017-12-22", "close": 7.05, "volume": 67185.0}, {"date": "2017-12-26", "close": 7.15, "volume": 108732.0}, {"date": "2017-12-27", "close": 7.08, "volume": 40992.0}, {"date": "2017-12-28", "close": 7.25, "volume": 207700.0}, {"date": "2017-12-29", "close": 7.34, "volume": 236368.0}, {"date": "2018-01-02", "close": 7.05, "volume": 233377.0}, {"date": "2018-01-03", "close": 7.0, "volume": 216989.0}, {"date": "2018-01-04", "close": 7.1, "volume": 140331.0}, {"date": "2018-01-05", "close": 7.24, "volume": 180686.0}, {"date": "2018-01-08", "close": 7.26, "volume": 291208.0}, {"date": "2018-01-09", "close": 7.0, "volume": 637960.0}, {"date": "2018-01-10", "close": 6.75, "volume": 318386.0}, {"date": "2018-01-11", "close": 6.79, "volume": 200311.0}, {"date": "2018-01-12", "close": 6.48, "volume": 197940.0}, {"date": "2018-01-16", "close": 5.96, "volume": 445170.0}, {"date": "2018-01-17", "close": 6.0, "volume": 814773.0}, {"date": "2018-01-18", "close": 6.3, "volume": 213731.0}, {"date": "2018-01-19", "close": 6.31, "volume": 147018.0}, {"date": "2018-01-22", "close": 6.29, "volume": 162806.0}, {"date": "2018-01-23", "close": 6.29, "volume": 208230.0}, {"date": "2018-01-24", "close": 6.3, "volume": 287351.0}, {"date": "2018-01-25", "close": 5.96, "volume": 110861.0}, {"date": "2018-01-26", "close": 6.0, "volume": 117751.0}, {"date": "2018-01-29", "close": 6.25, "volume": 265409.0}, {"date": "2018-01-30", "close": 6.11, "volume": 166491.0}, {"date": "2018-01-31", "close": 6.0, "volume": 140090.0}, {"date": "2018-02-01", "close": 6.07, "volume": 141814.0}, {"date": "2018-02-02", "close": 5.91, "volume": 186522.0}, {"date": "2018-02-05", "close": 5.76, "volume": 156963.0}, {"date": "2018-02-06", "close": 5.86, "volume": 131279.0}, {"date": "2018-02-07", "close": 5.87, "volume": 123996.0}, {"date": "2018-02-08", "close": 5.83, "volume": 139116.0}, {"date": "2018-02-09", "close": 5.74, "volume": 180627.0}, {"date": "2018-02-12", "close": 5.66, "volume": 106407.0}, {"date": "2018-02-13", "close": 5.39, "volume": 222195.0}, {"date": "2018-02-14", "close": 5.6, "volume": 188544.0}, {"date": "2018-02-15", "close": 5.77, "volume": 362793.0}, {"date": "2018-02-16", "close": 5.71, "volume": 94916.0}, {"date": "2018-02-20", "close": 5.57, "volume": 74570.0}, {"date": "2018-02-21", "close": 5.35, "volume": 87403.0}, {"date": "2018-02-22", "close": 5.23, "volume": 150718.0}, {"date": "2018-02-23", "close": 5.18, "volume": 187832.0}, {"date": "2018-02-26", "close": 5.7, "volume": 211569.0}, {"date": "2018-02-27", "close": 5.61, "volume": 49514.0}, {"date": "2018-02-28", "close": 5.82, "volume": 153000.0}, {"date": "2018-03-01", "close": 5.74, "volume": 177757.0}, {"date": "2018-03-02", "close": 5.86, "volume": 86490.0}, {"date": "2018-03-05", "close": 5.76, "volume": 59986.0}, {"date": "2018-03-06", "close": 5.84, "volume": 336580.0}, {"date": "2018-03-07", "close": 5.79, "volume": 94478.0}, {"date": "2018-03-08", "close": 5.78, "volume": 61224.0}, {"date": "2018-03-09", "close": 5.74, "volume": 134913.0}, {"date": "2018-03-12", "close": 5.8, "volume": 132619.0}, {"date": "2018-03-13", "close": 5.75, "volume": 121189.0}, {"date": "2018-03-14", "close": 5.83, "volume": 39449.0}, {"date": "2018-03-15", "close": 5.79, "volume": 104973.0}, {"date": "2018-03-16", "close": 5.79, "volume": 160313.0}, {"date": "2018-03-19", "close": 5.7, "volume": 706192.0}, {"date": "2018-03-20", "close": 5.77, "volume": 1420114.0}, {"date": "2018-03-21", "close": 6.06, "volume": 244581.0}, {"date": "2018-03-22", "close": 5.98, "volume": 524890.0}, {"date": "2018-03-23", "close": 7.52, "volume": 4099560.0}, {"date": "2018-03-26", "close": 7.9, "volume": 764629.0}, {"date": "2018-03-27", "close": 7.79, "volume": 340979.0}, {"date": "2018-03-28", "close": 7.76, "volume": 252061.0}, {"date": "2018-03-29", "close": 7.97, "volume": 386160.0}, {"date": "2018-04-02", "close": 7.93, "volume": 180938.0}, {"date": "2018-04-03", "close": 8.0, "volume": 395926.0}, {"date": "2018-04-04", "close": 8.49, "volume": 663672.0}, {"date": "2018-04-05", "close": 8.47, "volume": 493948.0}, {"date": "2018-04-06", "close": 8.53, "volume": 489047.0}, {"date": "2018-04-09", "close": 8.72, "volume": 511566.0}, {"date": "2018-04-10", "close": 8.69, "volume": 390470.0}, {"date": "2018-04-11", "close": 8.62, "volume": 314373.0}, {"date": "2018-04-12", "close": 9.02, "volume": 1018376.0}, {"date": "2018-04-13", "close": 9.01, "volume": 263347.0}, {"date": "2018-04-16", "close": 8.95, "volume": 169577.0}, {"date": "2018-04-17", "close": 9.08, "volume": 158322.0}, {"date": "2018-04-18", "close": 9.13, "volume": 178980.0}, {"date": "2018-04-19", "close": 8.99, "volume": 182463.0}, {"date": "2018-04-20", "close": 9.2, "volume": 148750.0}, {"date": "2018-04-23", "close": 9.45, "volume": 159825.0}, {"date": "2018-04-24", "close": 9.35, "volume": 157991.0}, {"date": "2018-04-25", "close": 9.47, "volume": 233544.0}, {"date": "2018-04-26", "close": 9.42, "volume": 103211.0}, {"date": "2018-04-27", "close": 9.36, "volume": 69469.0}, {"date": "2018-04-30", "close": 9.79, "volume": 1593153.0}, {"date": "2018-05-01", "close": 10.29, "volume": 685064.0}, {"date": "2018-05-02", "close": 10.2, "volume": 379601.0}, {"date": "2018-05-03", "close": 10.5, "volume": 450946.0}, {"date": "2018-05-04", "close": 10.66, "volume": 219894.0}, {"date": "2018-05-07", "close": 10.64, "volume": 197764.0}, {"date": "2018-05-08", "close": 10.73, "volume": 265036.0}, {"date": "2018-05-09", "close": 11.2, "volume": 626551.0}, {"date": "2018-05-10", "close": 11.16, "volume": 356451.0}, {"date": "2018-05-11", "close": 10.97, "volume": 433116.0}, {"date": "2018-05-14", "close": 10.65, "volume": 316971.0}, {"date": "2018-05-15", "close": 10.91, "volume": 455582.0}, {"date": "2018-05-16", "close": 11.3, "volume": 329362.0}, {"date": "2018-05-17", "close": 11.0, "volume": 307975.0}, {"date": "2018-05-18", "close": 11.64, "volume": 962695.0}, {"date": "2018-05-21", "close": 11.5, "volume": 296561.0}, {"date": "2018-05-22", "close": 11.8, "volume": 284033.0}, {"date": "2018-05-23", "close": 11.7, "volume": 245184.0}, {"date": "2018-05-24", "close": 11.82, "volume": 233674.0}, {"date": "2018-05-25", "close": 11.56, "volume": 249447.0}, {"date": "2018-05-29", "close": 11.56, "volume": 318565.0}, {"date": "2018-05-30", "close": 12.49, "volume": 455286.0}, {"date": "2018-05-31", "close": 13.24, "volume": 908526.0}, {"date": "2018-06-01", "close": 13.44, "volume": 668292.0}, {"date": "2018-06-04", "close": 13.41, "volume": 564804.0}, {"date": "2018-06-05", "close": 14.96, "volume": 1104011.0}, {"date": "2018-06-06", "close": 15.44, "volume": 967248.0}, {"date": "2018-06-07", "close": 15.24, "volume": 665157.0}, {"date": "2018-06-08", "close": 15.13, "volume": 659932.0}, {"date": "2018-06-11", "close": 15.11, "volume": 491960.0}, {"date": "2018-06-12", "close": 15.24, "volume": 399255.0}, {"date": "2018-06-13", "close": 15.01, "volume": 422333.0}, {"date": "2018-06-14", "close": 15.14, "volume": 432702.0}, {"date": "2018-06-15", "close": 15.79, "volume": 610322.0}, {"date": "2018-06-18", "close": 15.78, "volume": 467985.0}, {"date": "2018-06-19", "close": 15.6, "volume": 863358.0}, {"date": "2018-06-20", "close": 14.74, "volume": 573521.0}, {"date": "2018-06-21", "close": 14.61, "volume": 915621.0}, {"date": "2018-06-22", "close": 13.23, "volume": 10025870.0}, {"date": "2018-06-25", "close": 11.97, "volume": 2869689.0}, {"date": "2018-06-26", "close": 12.0, "volume": 1313279.0}, {"date": "2018-06-27", "close": 12.01, "volume": 705583.0}, {"date": "2018-06-28", "close": 12.62, "volume": 710602.0}, {"date": "2018-06-29", "close": 12.24, "volume": 1281474.0}, {"date": "2018-07-02", "close": 12.88, "volume": 439660.0}, {"date": "2018-07-03", "close": 12.66, "volume": 270972.0}, {"date": "2018-07-05", "close": 13.43, "volume": 607329.0}, {"date": "2018-07-06", "close": 13.03, "volume": 391295.0}, {"date": "2018-07-09", "close": 12.82, "volume": 506945.0}, {"date": "2018-07-10", "close": 12.65, "volume": 273596.0}, {"date": "2018-07-11", "close": 12.76, "volume": 206114.0}, {"date": "2018-07-12", "close": 12.62, "volume": 342798.0}, {"date": "2018-07-13", "close": 12.39, "volume": 232599.0}, {"date": "2018-07-16", "close": 12.22, "volume": 381418.0}, {"date": "2018-07-17", "close": 12.55, "volume": 288673.0}, {"date": "2018-07-18", "close": 12.54, "volume": 152604.0}, {"date": "2018-07-19", "close": 12.49, "volume": 174948.0}, {"date": "2018-07-20", "close": 12.49, "volume": 183015.0}, {"date": "2018-07-23", "close": 12.47, "volume": 207726.0}, {"date": "2018-07-24", "close": 12.35, "volume": 269253.0}, {"date": "2018-07-25", "close": 12.52, "volume": 154675.0}, {"date": "2018-07-26", "close": 12.63, "volume": 483789.0}, {"date": "2018-07-27", "close": 12.1, "volume": 309599.0}, {"date": "2018-07-30", "close": 12.1, "volume": 181470.0}, {"date": "2018-07-31", "close": 13.46, "volume": 470489.0}, {"date": "2018-08-01", "close": 14.46, "volume": 782243.0}, {"date": "2018-08-02", "close": 14.6, "volume": 458065.0}, {"date": "2018-08-03", "close": 14.26, "volume": 242633.0}, {"date": "2018-08-06", "close": 14.7, "volume": 455384.0}, {"date": "2018-08-07", "close": 14.95, "volume": 333069.0}, {"date": "2018-08-08", "close": 14.73, "volume": 171875.0}, {"date": "2018-08-09", "close": 14.97, "volume": 177877.0}, {"date": "2018-08-10", "close": 16.99, "volume": 1375701.0}, {"date": "2018-08-13", "close": 16.95, "volume": 594275.0}, {"date": "2018-08-14", "close": 16.88, "volume": 556319.0}, {"date": "2018-08-15", "close": 16.86, "volume": 383962.0}, {"date": "2018-08-16", "close": 17.07, "volume": 380408.0}, {"date": "2018-08-17", "close": 17.28, "volume": 379699.0}, {"date": "2018-08-20", "close": 17.03, "volume": 279719.0}, {"date": "2018-08-21", "close": 17.45, "volume": 536480.0}, {"date": "2018-08-22", "close": 20.18, "volume": 1388472.0}, {"date": "2018-08-23", "close": 20.3, "volume": 873668.0}, {"date": "2018-08-24", "close": 21.2, "volume": 861173.0}, {"date": "2018-08-27", "close": 21.51, "volume": 688623.0}, {"date": "2018-08-28", "close": 21.66, "volume": 434894.0}, {"date": "2018-08-29", "close": 22.8, "volume": 579391.0}, {"date": "2018-08-30", "close": 23.15, "volume": 740386.0}, {"date": "2018-08-31", "close": 24.31, "volume": 765217.0}, {"date": "2018-09-04", "close": 23.87, "volume": 964782.0}, {"date": "2018-09-05", "close": 24.95, "volume": 933489.0}, {"date": "2018-09-06", "close": 25.36, "volume": 1518818.0}, {"date": "2018-09-07", "close": 25.5, "volume": 663972.0}, {"date": "2018-09-10", "close": 26.96, "volume": 735835.0}, {"date": "2018-09-11", "close": 24.95, "volume": 1250754.0}, {"date": "2018-09-12", "close": 25.4, "volume": 683708.0}, {"date": "2018-09-13", "close": 25.7, "volume": 558976.0}, {"date": "2018-09-14", "close": 26.16, "volume": 626825.0}, {"date": "2018-09-17", "close": 26.04, "volume": 708296.0}, {"date": "2018-09-18", "close": 27.14, "volume": 638794.0}, {"date": "2018-09-19", "close": 25.87, "volume": 724021.0}, {"date": "2018-09-20", "close": 25.86, "volume": 557525.0}, {"date": "2018-09-21", "close": 25.95, "volume": 2014577.0}, {"date": "2018-09-24", "close": 26.58, "volume": 727528.0}, {"date": "2018-09-25", "close": 28.15, "volume": 766056.0}, {"date": "2018-09-26", "close": 28.71, "volume": 528258.0}, {"date": "2018-09-27", "close": 27.46, "volume": 750899.0}, {"date": "2018-09-28", "close": 28.85, "volume": 789745.0}, {"date": "2018-10-01", "close": 27.94, "volume": 703353.0}, {"date": "2018-10-02", "close": 25.73, "volume": 691709.0}, {"date": "2018-10-03", "close": 27.34, "volume": 568546.0}, {"date": "2018-10-04", "close": 26.43, "volume": 354990.0}, {"date": "2018-10-05", "close": 23.77, "volume": 772976.0}, {"date": "2018-10-08", "close": 24.19, "volume": 586962.0}, {"date": "2018-10-09", "close": 23.92, "volume": 569200.0}, {"date": "2018-10-10", "close": 22.5, "volume": 771985.0}, {"date": "2018-10-11", "close": 22.15, "volume": 697615.0}, {"date": "2018-10-12", "close": 22.22, "volume": 535934.0}, {"date": "2018-10-15", "close": 21.87, "volume": 358038.0}, {"date": "2018-10-16", "close": 23.84, "volume": 999248.0}, {"date": "2018-10-17", "close": 25.48, "volume": 709028.0}, {"date": "2018-10-18", "close": 24.73, "volume": 507360.0}, {"date": "2018-10-19", "close": 24.55, "volume": 493920.0}, {"date": "2018-10-22", "close": 24.6, "volume": 288954.0}, {"date": "2018-10-23", "close": 23.61, "volume": 850493.0}, {"date": "2018-10-24", "close": 22.79, "volume": 642640.0}, {"date": "2018-10-25", "close": 24.26, "volume": 541364.0}, {"date": "2018-10-26", "close": 24.14, "volume": 792925.0}, {"date": "2018-10-29", "close": 23.92, "volume": 706633.0}, {"date": "2018-10-30", "close": 24.55, "volume": 557680.0}, {"date": "2018-10-31", "close": 26.11, "volume": 1080568.0}, {"date": "2018-11-01", "close": 27.28, "volume": 907354.0}, {"date": "2018-11-02", "close": 27.45, "volume": 440103.0}, {"date": "2018-11-05", "close": 26.59, "volume": 494273.0}, {"date": "2018-11-06", "close": 27.51, "volume": 568274.0}, {"date": "2018-11-07", "close": 28.38, "volume": 701489.0}, {"date": "2018-11-08", "close": 27.74, "volume": 735113.0}, {"date": "2018-11-09", "close": 25.61, "volume": 2159992.0}, {"date": "2018-11-12", "close": 27.53, "volume": 535754.0}, {"date": "2018-11-13", "close": 25.49, "volume": 536155.0}, {"date": "2018-11-14", "close": 26.41, "volume": 1391355.0}, {"date": "2018-11-15", "close": 29.71, "volume": 1179802.0}, {"date": "2018-11-16", "close": 29.95, "volume": 898075.0}, {"date": "2018-11-19", "close": 26.21, "volume": 835035.0}, {"date": "2018-11-20", "close": 25.06, "volume": 583663.0}, {"date": "2018-11-21", "close": 26.48, "volume": 442506.0}, {"date": "2018-11-23", "close": 26.9, "volume": 216777.0}, {"date": "2018-11-26", "close": 27.72, "volume": 554073.0}, {"date": "2018-11-27", "close": 27.53, "volume": 353140.0}, {"date": "2018-11-28", "close": 28.52, "volume": 520879.0}, {"date": "2018-11-29", "close": 28.66, "volume": 442572.0}, {"date": "2018-11-30", "close": 29.27, "volume": 724893.0}, {"date": "2018-12-03", "close": 30.02, "volume": 890591.0}, {"date": "2018-12-04", "close": 27.77, "volume": 885434.0}, {"date": "2018-12-06", "close": 27.91, "volume": 736151.0}, {"date": "2018-12-07", "close": 26.68, "volume": 614638.0}, {"date": "2018-12-10", "close": 26.54, "volume": 432093.0}, {"date": "2018-12-11", "close": 27.42, "volume": 627491.0}, {"date": "2018-12-12", "close": 27.66, "volume": 501045.0}, {"date": "2018-12-13", "close": 27.91, "volume": 600827.0}, {"date": "2018-12-14", "close": 27.44, "volume": 488842.0}, {"date": "2018-12-17", "close": 24.38, "volume": 727393.0}, {"date": "2018-12-18", "close": 25.51, "volume": 639055.0}, {"date": "2018-12-19", "close": 25.34, "volume": 516574.0}, {"date": "2018-12-20", "close": 22.95, "volume": 973192.0}, {"date": "2018-12-21", "close": 19.89, "volume": 2076512.0}, {"date": "2018-12-24", "close": 20.03, "volume": 598547.0}, {"date": "2018-12-26", "close": 22.67, "volume": 892029.0}, {"date": "2018-12-27", "close": 23.24, "volume": 578562.0}, {"date": "2018-12-28", "close": 23.5, "volume": 535167.0}, {"date": "2018-12-31", "close": 25.14, "volume": 740124.0}, {"date": "2019-01-02", "close": 23.98, "volume": 739491.0}, {"date": "2019-01-03", "close": 22.61, "volume": 640571.0}, {"date": "2019-01-04", "close": 24.92, "volume": 998905.0}, {"date": "2019-01-07", "close": 25.5, "volume": 1672145.0}, {"date": "2019-01-08", "close": 26.41, "volume": 794168.0}, {"date": "2019-01-09", "close": 27.31, "volume": 788835.0}, {"date": "2019-01-10", "close": 27.19, "volume": 707090.0}, {"date": "2019-01-11", "close": 24.74, "volume": 1118117.0}, {"date": "2019-01-14", "close": 22.09, "volume": 808875.0}, {"date": "2019-01-15", "close": 23.39, "volume": 767760.0}, {"date": "2019-01-16", "close": 23.79, "volume": 706685.0}, {"date": "2019-01-17", "close": 23.89, "volume": 674361.0}, {"date": "2019-01-18", "close": 24.62, "volume": 502519.0}, {"date": "2019-01-22", "close": 25.05, "volume": 660251.0}, {"date": "2019-01-23", "close": 25.89, "volume": 826874.0}, {"date": "2019-01-24", "close": 27.28, "volume": 964202.0}, {"date": "2019-01-25", "close": 28.77, "volume": 886051.0}, {"date": "2019-01-28", "close": 27.46, "volume": 707413.0}, {"date": "2019-01-29", "close": 26.69, "volume": 403760.0}, {"date": "2019-01-30", "close": 26.95, "volume": 655854.0}, {"date": "2019-01-31", "close": 28.03, "volume": 603107.0}, {"date": "2019-02-01", "close": 26.56, "volume": 688471.0}, {"date": "2019-02-04", "close": 27.17, "volume": 613850.0}, {"date": "2019-02-05", "close": 25.78, "volume": 438402.0}, {"date": "2019-02-06", "close": 25.23, "volume": 404668.0}, {"date": "2019-02-07", "close": 24.41, "volume": 401377.0}, {"date": "2019-02-08", "close": 24.51, "volume": 424502.0}, {"date": "2019-02-11", "close": 23.65, "volume": 453957.0}, {"date": "2019-02-12", "close": 24.44, "volume": 451569.0}, {"date": "2019-02-13", "close": 23.55, "volume": 579974.0}, {"date": "2019-02-14", "close": 23.99, "volume": 583187.0}, {"date": "2019-02-15", "close": 26.51, "volume": 1062498.0}, {"date": "2019-02-19", "close": 26.3, "volume": 683353.0}, {"date": "2019-02-20", "close": 26.87, "volume": 344730.0}, {"date": "2019-02-21", "close": 28.04, "volume": 812404.0}, {"date": "2019-02-22", "close": 29.6, "volume": 824596.0}, {"date": "2019-02-25", "close": 29.51, "volume": 703939.0}, {"date": "2019-02-26", "close": 29.0, "volume": 676839.0}, {"date": "2019-02-27", "close": 31.56, "volume": 1541003.0}, {"date": "2019-02-28", "close": 31.12, "volume": 820283.0}, {"date": "2019-03-01", "close": 31.64, "volume": 1076736.0}, {"date": "2019-03-04", "close": 31.48, "volume": 1457394.0}, {"date": "2019-03-05", "close": 31.58, "volume": 867085.0}, {"date": "2019-03-06", "close": 30.9, "volume": 844623.0}, {"date": "2019-03-07", "close": 33.94, "volume": 2870574.0}, {"date": "2019-03-08", "close": 34.16, "volume": 839579.0}, {"date": "2019-03-11", "close": 34.8, "volume": 794723.0}, {"date": "2019-03-12", "close": 36.15, "volume": 1017498.0}, {"date": "2019-03-13", "close": 36.86, "volume": 937370.0}, {"date": "2019-03-14", "close": 38.15, "volume": 1148542.0}, {"date": "2019-03-15", "close": 35.59, "volume": 1104423.0}, {"date": "2019-03-18", "close": 35.85, "volume": 754341.0}, {"date": "2019-03-19", "close": 36.36, "volume": 739932.0}, {"date": "2019-03-20", "close": 37.0, "volume": 505306.0}, {"date": "2019-03-21", "close": 39.21, "volume": 598664.0}, {"date": "2019-03-22", "close": 36.92, "volume": 732034.0}, {"date": "2019-03-25", "close": 37.27, "volume": 426113.0}, {"date": "2019-03-26", "close": 36.9, "volume": 692038.0}, {"date": "2019-03-27", "close": 33.6, "volume": 1073592.0}, {"date": "2019-03-28", "close": 32.93, "volume": 1149996.0}, {"date": "2019-03-29", "close": 31.52, "volume": 1062448.0}, {"date": "2019-04-01", "close": 31.15, "volume": 941598.0}, {"date": "2019-04-02", "close": 31.61, "volume": 890992.0}, {"date": "2019-04-03", "close": 32.18, "volume": 778573.0}, {"date": "2019-04-04", "close": 27.75, "volume": 2475918.0}, {"date": "2019-04-05", "close": 28.38, "volume": 1430823.0}, {"date": "2019-04-08", "close": 27.99, "volume": 860104.0}, {"date": "2019-04-09", "close": 28.23, "volume": 690667.0}, {"date": "2019-04-10", "close": 29.61, "volume": 621116.0}, {"date": "2019-04-11", "close": 30.84, "volume": 930857.0}, {"date": "2019-04-12", "close": 28.42, "volume": 1137813.0}, {"date": "2019-04-15", "close": 28.26, "volume": 428223.0}, {"date": "2019-04-16", "close": 28.38, "volume": 545183.0}, {"date": "2019-04-17", "close": 26.46, "volume": 962324.0}, {"date": "2019-04-18", "close": 26.5, "volume": 519662.0}, {"date": "2019-04-22", "close": 25.78, "volume": 533056.0}, {"date": "2019-04-23", "close": 26.65, "volume": 1243711.0}, {"date": "2019-04-24", "close": 26.46, "volume": 602462.0}, {"date": "2019-04-25", "close": 25.95, "volume": 593716.0}, {"date": "2019-04-26", "close": 28.38, "volume": 791282.0}, {"date": "2019-04-29", "close": 27.61, "volume": 646055.0}, {"date": "2019-04-30", "close": 27.21, "volume": 692932.0}, {"date": "2019-05-01", "close": 27.06, "volume": 1074890.0}, {"date": "2019-05-02", "close": 28.38, "volume": 566050.0}, {"date": "2019-05-03", "close": 30.06, "volume": 811295.0}, {"date": "2019-05-06", "close": 30.43, "volume": 655460.0}, {"date": "2019-05-07", "close": 28.62, "volume": 1517747.0}, {"date": "2019-05-08", "close": 29.15, "volume": 1063693.0}, {"date": "2019-05-09", "close": 32.9, "volume": 2979567.0}, {"date": "2019-05-10", "close": 32.27, "volume": 1472667.0}, {"date": "2019-05-13", "close": 32.23, "volume": 1027302.0}, {"date": "2019-05-14", "close": 33.4, "volume": 597517.0}, {"date": "2019-05-15", "close": 33.65, "volume": 502445.0}, {"date": "2019-05-16", "close": 34.52, "volume": 903540.0}, {"date": "2019-05-17", "close": 32.75, "volume": 528899.0}, {"date": "2019-05-20", "close": 32.43, "volume": 760310.0}, {"date": "2019-05-21", "close": 33.99, "volume": 720585.0}, {"date": "2019-05-22", "close": 33.21, "volume": 565134.0}, {"date": "2019-05-23", "close": 31.9, "volume": 642702.0}, {"date": "2019-05-24", "close": 31.63, "volume": 719967.0}, {"date": "2019-05-28", "close": 31.78, "volume": 611014.0}, {"date": "2019-05-29", "close": 31.07, "volume": 753471.0}, {"date": "2019-05-30", "close": 32.21, "volume": 406791.0}, {"date": "2019-05-31", "close": 31.62, "volume": 696789.0}, {"date": "2019-06-03", "close": 32.8, "volume": 654451.0}, {"date": "2019-06-04", "close": 33.43, "volume": 633699.0}, {"date": "2019-06-05", "close": 33.53, "volume": 488150.0}, {"date": "2019-06-06", "close": 35.87, "volume": 1372347.0}, {"date": "2019-06-07", "close": 37.39, "volume": 762514.0}, {"date": "2019-06-10", "close": 36.36, "volume": 622669.0}, {"date": "2019-06-11", "close": 35.76, "volume": 503661.0}, {"date": "2019-06-12", "close": 38.12, "volume": 542202.0}, {"date": "2019-06-13", "close": 37.93, "volume": 509156.0}, {"date": "2019-06-14", "close": 36.92, "volume": 397511.0}, {"date": "2019-06-17", "close": 38.26, "volume": 577184.0}, {"date": "2019-06-18", "close": 38.61, "volume": 548785.0}, {"date": "2019-06-19", "close": 39.77, "volume": 569894.0}, {"date": "2019-06-20", "close": 38.2, "volume": 729785.0}, {"date": "2019-06-21", "close": 38.03, "volume": 1256082.0}, {"date": "2019-06-24", "close": 34.23, "volume": 760198.0}, {"date": "2019-06-25", "close": 35.61, "volume": 518897.0}, {"date": "2019-06-26", "close": 34.68, "volume": 391851.0}, {"date": "2019-06-27", "close": 35.97, "volume": 479597.0}, {"date": "2019-06-28", "close": 35.99, "volume": 1560963.0}, {"date": "2019-07-01", "close": 35.87, "volume": 624775.0}, {"date": "2019-07-02", "close": 35.71, "volume": 768043.0}, {"date": "2019-07-03", "close": 36.29, "volume": 277011.0}, {"date": "2019-07-05", "close": 35.34, "volume": 345949.0}, {"date": "2019-07-08", "close": 35.39, "volume": 584863.0}, {"date": "2019-07-09", "close": 38.58, "volume": 1233362.0}, {"date": "2019-07-10", "close": 39.53, "volume": 1297260.0}, {"date": "2019-07-11", "close": 40.08, "volume": 1003741.0}, {"date": "2019-07-12", "close": 38.33, "volume": 517644.0}, {"date": "2019-07-15", "close": 37.4, "volume": 627470.0}, {"date": "2019-07-16", "close": 32.57, "volume": 6397663.0}, {"date": "2019-07-17", "close": 30.96, "volume": 1793599.0}, {"date": "2019-07-18", "close": 31.68, "volume": 1295981.0}, {"date": "2019-07-19", "close": 31.72, "volume": 900352.0}, {"date": "2019-07-22", "close": 33.02, "volume": 746548.0}, {"date": "2019-07-23", "close": 32.7, "volume": 855271.0}, {"date": "2019-07-24", "close": 32.98, "volume": 506590.0}, {"date": "2019-07-25", "close": 31.29, "volume": 681731.0}, {"date": "2019-07-26", "close": 32.28, "volume": 479156.0}, {"date": "2019-07-29", "close": 33.07, "volume": 730880.0}, {"date": "2019-07-30", "close": 34.25, "volume": 1240816.0}, {"date": "2019-07-31", "close": 32.77, "volume": 727849.0}, {"date": "2019-08-01", "close": 34.0, "volume": 916529.0}, {"date": "2019-08-02", "close": 35.01, "volume": 2121254.0}, {"date": "2019-08-05", "close": 30.67, "volume": 1231152.0}, {"date": "2019-08-06", "close": 27.61, "volume": 1761895.0}, {"date": "2019-08-07", "close": 27.35, "volume": 890086.0}, {"date": "2019-08-08", "close": 27.04, "volume": 1155515.0}, {"date": "2019-08-09", "close": 24.77, "volume": 1918620.0}, {"date": "2019-08-12", "close": 24.96, "volume": 1288838.0}, {"date": "2019-08-13", "close": 25.08, "volume": 563308.0}, {"date": "2019-08-14", "close": 23.7, "volume": 675972.0}, {"date": "2019-08-15", "close": 23.17, "volume": 733659.0}, {"date": "2019-08-16", "close": 23.63, "volume": 752928.0}, {"date": "2019-08-19", "close": 24.09, "volume": 507312.0}, {"date": "2019-08-20", "close": 24.63, "volume": 683899.0}, {"date": "2019-08-21", "close": 23.74, "volume": 838621.0}, {"date": "2019-08-22", "close": 23.62, "volume": 960401.0}, {"date": "2019-08-23", "close": 22.8, "volume": 620811.0}, {"date": "2019-08-26", "close": 23.35, "volume": 607172.0}, {"date": "2019-08-27", "close": 23.2, "volume": 795705.0}, {"date": "2019-08-28", "close": 23.86, "volume": 656841.0}, {"date": "2019-08-29", "close": 24.15, "volume": 892202.0}, {"date": "2019-08-30", "close": 22.82, "volume": 612134.0}, {"date": "2019-09-03", "close": 21.78, "volume": 1052794.0}, {"date": "2019-09-04", "close": 22.29, "volume": 528711.0}, {"date": "2019-09-05", "close": 22.91, "volume": 483934.0}, {"date": "2019-09-06", "close": 21.7, "volume": 440787.0}, {"date": "2019-09-09", "close": 20.25, "volume": 848976.0}, {"date": "2019-09-10", "close": 20.03, "volume": 1212322.0}, {"date": "2019-09-11", "close": 20.44, "volume": 1351870.0}, {"date": "2019-09-12", "close": 21.96, "volume": 837745.0}, {"date": "2019-09-13", "close": 22.3, "volume": 867069.0}, {"date": "2019-09-16", "close": 23.67, "volume": 707946.0}, {"date": "2019-09-17", "close": 23.46, "volume": 529277.0}, {"date": "2019-09-18", "close": 23.87, "volume": 1018386.0}, {"date": "2019-09-19", "close": 24.14, "volume": 893253.0}, {"date": "2019-09-20", "close": 24.06, "volume": 2268920.0}, {"date": "2019-09-23", "close": 23.4, "volume": 611474.0}, {"date": "2019-09-24", "close": 22.09, "volume": 718318.0}, {"date": "2019-09-25", "close": 22.7, "volume": 684069.0}, {"date": "2019-09-26", "close": 21.71, "volume": 595767.0}, {"date": "2019-09-27", "close": 21.83, "volume": 952124.0}, {"date": "2019-09-30", "close": 22.61, "volume": 1061441.0}, {"date": "2019-10-01", "close": 23.0, "volume": 1008082.0}, {"date": "2019-10-02", "close": 23.7, "volume": 620947.0}, {"date": "2019-10-03", "close": 25.46, "volume": 887885.0}, {"date": "2019-10-04", "close": 25.37, "volume": 707099.0}, {"date": "2019-10-07", "close": 26.1, "volume": 715434.0}, {"date": "2019-10-08", "close": 26.07, "volume": 779032.0}, {"date": "2019-10-09", "close": 26.4, "volume": 467976.0}, {"date": "2019-10-10", "close": 27.24, "volume": 732815.0}, {"date": "2019-10-11", "close": 28.15, "volume": 768378.0}, {"date": "2019-10-14", "close": 28.13, "volume": 678222.0}, {"date": "2019-10-15", "close": 28.41, "volume": 802699.0}, {"date": "2019-10-16", "close": 26.04, "volume": 784905.0}, {"date": "2019-10-17", "close": 26.32, "volume": 657320.0}, {"date": "2019-10-18", "close": 26.17, "volume": 753331.0}, {"date": "2019-10-21", "close": 26.76, "volume": 590801.0}, {"date": "2019-10-22", "close": 27.22, "volume": 332481.0}, {"date": "2019-10-23", "close": 26.64, "volume": 378079.0}, {"date": "2019-10-24", "close": 26.76, "volume": 344188.0}, {"date": "2019-10-25", "close": 26.72, "volume": 259144.0}, {"date": "2019-10-28", "close": 27.37, "volume": 639544.0}, {"date": "2019-10-29", "close": 27.02, "volume": 607098.0}, {"date": "2019-10-30", "close": 26.18, "volume": 495600.0}, {"date": "2019-10-31", "close": 26.21, "volume": 792312.0}, {"date": "2019-11-01", "close": 23.09, "volume": 3581512.0}, {"date": "2019-11-04", "close": 20.72, "volume": 2116297.0}, {"date": "2019-11-05", "close": 19.95, "volume": 1265149.0}, {"date": "2019-11-06", "close": 20.19, "volume": 676841.0}, {"date": "2019-11-07", "close": 19.97, "volume": 646308.0}, {"date": "2019-11-08", "close": 20.69, "volume": 695540.0}, {"date": "2019-11-11", "close": 20.99, "volume": 768680.0}, {"date": "2019-11-12", "close": 20.27, "volume": 493105.0}, {"date": "2019-11-13", "close": 19.79, "volume": 715661.0}, {"date": "2019-11-14", "close": 19.26, "volume": 617715.0}, {"date": "2019-11-15", "close": 19.73, "volume": 445246.0}, {"date": "2019-11-18", "close": 20.0, "volume": 602747.0}, {"date": "2019-11-19", "close": 20.19, "volume": 787178.0}, {"date": "2019-11-20", "close": 19.24, "volume": 828416.0}, {"date": "2019-11-21", "close": 19.55, "volume": 898966.0}, {"date": "2019-11-22", "close": 20.7, "volume": 818908.0}, {"date": "2019-11-25", "close": 20.55, "volume": 779409.0}, {"date": "2019-11-26", "close": 20.34, "volume": 488493.0}, {"date": "2019-11-27", "close": 20.99, "volume": 551358.0}, {"date": "2019-11-29", "close": 20.52, "volume": 205421.0}, {"date": "2019-12-02", "close": 19.54, "volume": 831415.0}, {"date": "2019-12-03", "close": 20.19, "volume": 794365.0}, {"date": "2019-12-04", "close": 20.33, "volume": 412077.0}, {"date": "2019-12-05", "close": 20.87, "volume": 1248428.0}, {"date": "2019-12-06", "close": 21.21, "volume": 571200.0}, {"date": "2019-12-09", "close": 21.29, "volume": 985203.0}, {"date": "2019-12-10", "close": 21.09, "volume": 746666.0}, {"date": "2019-12-11", "close": 21.16, "volume": 805561.0}, {"date": "2019-12-12", "close": 21.87, "volume": 782598.0}, {"date": "2019-12-13", "close": 21.75, "volume": 767802.0}, {"date": "2019-12-16", "close": 22.46, "volume": 525815.0}, {"date": "2019-12-17", "close": 22.41, "volume": 385788.0}, {"date": "2019-12-18", "close": 22.36, "volume": 360372.0}, {"date": "2019-12-19", "close": 22.74, "volume": 1116313.0}, {"date": "2019-12-20", "close": 22.8, "volume": 1456094.0}, {"date": "2019-12-23", "close": 22.59, "volume": 539422.0}, {"date": "2019-12-24", "close": 23.05, "volume": 819956.0}, {"date": "2019-12-26", "close": 22.38, "volume": 501007.0}, {"date": "2019-12-27", "close": 21.45, "volume": 551149.0}, {"date": "2019-12-30", "close": 20.97, "volume": 415071.0}, {"date": "2019-12-31", "close": 21.57, "volume": 590594.0}, {"date": "2020-01-02", "close": 21.15, "volume": 582909.0}, {"date": "2020-01-03", "close": 20.54, "volume": 657063.0}, {"date": "2020-01-06", "close": 20.91, "volume": 561279.0}, {"date": "2020-01-07", "close": 20.31, "volume": 433527.0}, {"date": "2020-01-08", "close": 19.785, "volume": 940460.0}, {"date": "2020-01-09", "close": 19.64, "volume": 534144.0}, {"date": "2020-01-10", "close": 19.81, "volume": 1207656.0}, {"date": "2020-01-13", "close": 22.45, "volume": 1396948.0}, {"date": "2020-01-14", "close": 22.68, "volume": 725379.0}, {"date": "2020-01-15", "close": 23.06, "volume": 665768.0}, {"date": "2020-01-16", "close": 23.51, "volume": 472267.0}, {"date": "2020-01-17", "close": 23.61, "volume": 735339.0}, {"date": "2020-01-21", "close": 22.35, "volume": 832984.0}, {"date": "2020-01-22", "close": 22.29, "volume": 1454825.0}, {"date": "2020-01-23", "close": 21.65, "volume": 438413.0}, {"date": "2020-01-24", "close": 21.67, "volume": 984977.0}, {"date": "2020-01-27", "close": 23.05, "volume": 1129630.0}, {"date": "2020-01-28", "close": 23.95, "volume": 659174.0}, {"date": "2020-01-29", "close": 24.405, "volume": 614323.0}, {"date": "2020-01-30", "close": 24.18, "volume": 457370.0}, {"date": "2020-01-31", "close": 24.16, "volume": 855911.0}, {"date": "2020-02-03", "close": 24.35, "volume": 1013799.0}, {"date": "2020-02-04", "close": 24.79, "volume": 535965.0}, {"date": "2020-02-05", "close": 25.15, "volume": 786625.0}, {"date": "2020-02-06", "close": 25.42, "volume": 425417.0}, {"date": "2020-02-07", "close": 24.13, "volume": 589187.0}, {"date": "2020-02-10", "close": 24.28, "volume": 996431.0}, {"date": "2020-02-11", "close": 24.86, "volume": 840801.0}, {"date": "2020-02-12", "close": 25.07, "volume": 525544.0}, {"date": "2020-02-13", "close": 24.96, "volume": 469728.0}, {"date": "2020-02-14", "close": 26.67, "volume": 468950.0}, {"date": "2020-02-18", "close": 27.15, "volume": 633302.0}, {"date": "2020-02-19", "close": 28.15, "volume": 754046.0}, {"date": "2020-02-20", "close": 28.2, "volume": 743853.0}, {"date": "2020-02-21", "close": 28.25, "volume": 631224.0}, {"date": "2020-02-24", "close": 26.55, "volume": 1057298.0}, {"date": "2020-02-25", "close": 25.04, "volume": 1303765.0}, {"date": "2020-02-26", "close": 24.69, "volume": 561231.0}, {"date": "2020-02-27", "close": 22.445, "volume": 1042053.0}, {"date": "2020-02-28", "close": 23.31, "volume": 1443523.0}, {"date": "2020-03-02", "close": 21.79, "volume": 1424572.0}, {"date": "2020-03-03", "close": 21.42, "volume": 1425661.0}, {"date": "2020-03-04", "close": 24.27, "volume": 1132454.0}, {"date": "2020-03-05", "close": 23.27, "volume": 701596.0}, {"date": "2020-03-06", "close": 23.43, "volume": 759691.0}, {"date": "2020-03-09", "close": 22.8, "volume": 769012.0}, {"date": "2020-03-10", "close": 22.0, "volume": 940459.0}, {"date": "2020-03-11", "close": 18.94, "volume": 1101124.0}, {"date": "2020-03-12", "close": 17.005, "volume": 1500993.0}, {"date": "2020-03-13", "close": 19.95, "volume": 1206795.0}, {"date": "2020-03-16", "close": 16.36, "volume": 1217166.0}, {"date": "2020-03-17", "close": 15.32, "volume": 1703956.0}, {"date": "2020-03-18", "close": 13.94, "volume": 1031117.0}, {"date": "2020-03-19", "close": 16.21, "volume": 1075966.0}, {"date": "2020-03-20", "close": 17.34, "volume": 945043.0}, {"date": "2020-03-23", "close": 16.35, "volume": 780387.0}, {"date": "2020-03-24", "close": 19.08, "volume": 636711.0}, {"date": "2020-03-25", "close": 21.6, "volume": 668196.0}, {"date": "2020-03-26", "close": 23.38, "volume": 794697.0}, {"date": "2020-03-27", "close": 21.85, "volume": 643570.0}, {"date": "2020-03-30", "close": 22.4, "volume": 427786.0}, {"date": "2020-03-31", "close": 21.83, "volume": 519908.0}, {"date": "2020-04-01", "close": 19.46, "volume": 617598.0}, {"date": "2020-04-02", "close": 20.64, "volume": 562663.0}, {"date": "2020-04-03", "close": 18.95, "volume": 449335.0}, {"date": "2020-04-06", "close": 21.94, "volume": 733603.0}, {"date": "2020-04-07", "close": 20.56, "volume": 689641.0}, {"date": "2020-04-08", "close": 21.62, "volume": 566935.0}, {"date": "2020-04-09", "close": 21.89, "volume": 702539.0}, {"date": "2020-04-13", "close": 21.1, "volume": 454979.0}, {"date": "2020-04-14", "close": 22.69, "volume": 840206.0}, {"date": "2020-04-15", "close": 21.66, "volume": 476403.0}, {"date": "2020-04-16", "close": 21.99, "volume": 413731.0}, {"date": "2020-04-17", "close": 22.64, "volume": 589586.0}, {"date": "2020-04-20", "close": 23.1, "volume": 785908.0}, {"date": "2020-04-21", "close": 22.38, "volume": 686295.0}, {"date": "2020-04-22", "close": 23.25, "volume": 452732.0}, {"date": "2020-04-23", "close": 24.08, "volume": 641001.0}, {"date": "2020-04-24", "close": 24.88, "volume": 689773.0}, {"date": "2020-04-27", "close": 25.69, "volume": 919494.0}, {"date": "2020-04-28", "close": 25.61, "volume": 492045.0}, {"date": "2020-04-29", "close": 26.86, "volume": 489414.0}, {"date": "2020-04-30", "close": 25.38, "volume": 758988.0}, {"date": "2020-05-01", "close": 26.85, "volume": 1003944.0}, {"date": "2020-05-04", "close": 28.89, "volume": 785020.0}, {"date": "2020-05-05", "close": 29.45, "volume": 588350.0}, {"date": "2020-05-06", "close": 28.35, "volume": 516632.0}, {"date": "2020-05-07", "close": 29.27, "volume": 539135.0}, {"date": "2020-05-08", "close": 28.25, "volume": 470596.0}, {"date": "2020-05-11", "close": 30.03, "volume": 652296.0}, {"date": "2020-05-12", "close": 29.19, "volume": 769585.0}, {"date": "2020-05-13", "close": 27.67, "volume": 718450.0}, {"date": "2020-05-14", "close": 28.2, "volume": 499699.0}, {"date": "2020-05-15", "close": 29.93, "volume": 541919.0}, {"date": "2020-05-18", "close": 32.25, "volume": 1076318.0}, {"date": "2020-05-19", "close": 30.71, "volume": 483874.0}, {"date": "2020-05-20", "close": 29.69, "volume": 657534.0}, {"date": "2020-05-21", "close": 30.25, "volume": 623481.0}, {"date": "2020-05-22", "close": 31.39, "volume": 325406.0}, {"date": "2020-05-26", "close": 30.17, "volume": 749304.0}, {"date": "2020-05-27", "close": 31.86, "volume": 676985.0}, {"date": "2020-05-28", "close": 31.6, "volume": 418107.0}, {"date": "2020-05-29", "close": 32.12, "volume": 445579.0}, {"date": "2020-06-01", "close": 32.82, "volume": 520450.0}, {"date": "2020-06-02", "close": 34.45, "volume": 1025986.0}, {"date": "2020-06-03", "close": 32.94, "volume": 830598.0}, {"date": "2020-06-04", "close": 31.89, "volume": 652421.0}, {"date": "2020-06-05", "close": 33.15, "volume": 521908.0}, {"date": "2020-06-08", "close": 34.34, "volume": 439343.0}, {"date": "2020-06-09", "close": 33.39, "volume": 569876.0}, {"date": "2020-06-10", "close": 33.51, "volume": 756100.0}, {"date": "2020-06-11", "close": 30.22, "volume": 2199435.0}, {"date": "2020-06-12", "close": 31.51, "volume": 1012613.0}, {"date": "2020-06-15", "close": 31.87, "volume": 713347.0}, {"date": "2020-06-16", "close": 31.47, "volume": 489001.0}, {"date": "2020-06-17", "close": 30.74, "volume": 517657.0}, {"date": "2020-06-18", "close": 31.35, "volume": 457358.0}, {"date": "2020-06-19", "close": 32.17, "volume": 1858134.0}, {"date": "2020-06-22", "close": 33.74, "volume": 518212.0}, {"date": "2020-06-23", "close": 34.04, "volume": 572501.0}, {"date": "2020-06-24", "close": 32.88, "volume": 405928.0}, {"date": "2020-06-25", "close": 32.84, "volume": 524078.0}, {"date": "2020-06-26", "close": 31.51, "volume": 1067804.0}, {"date": "2020-06-29", "close": 34.14, "volume": 621898.0}, {"date": "2020-06-30", "close": 35.43, "volume": 619264.0}, {"date": "2020-07-01", "close": 35.24, "volume": 484328.0}, {"date": "2020-07-02", "close": 34.67, "volume": 293960.0}, {"date": "2020-07-06", "close": 34.49, "volume": 424261.0}, {"date": "2020-07-07", "close": 34.28, "volume": 406177.0}, {"date": "2020-07-08", "close": 35.69, "volume": 568539.0}, {"date": "2020-07-09", "close": 35.2, "volume": 329085.0}, {"date": "2020-07-10", "close": 33.93, "volume": 315654.0}, {"date": "2020-07-13", "close": 33.52, "volume": 495582.0}, {"date": "2020-07-14", "close": 35.08, "volume": 428430.0}, {"date": "2020-07-15", "close": 35.95, "volume": 543253.0}, {"date": "2020-07-16", "close": 34.37, "volume": 300412.0}, {"date": "2020-07-17", "close": 35.18, "volume": 415078.0}, {"date": "2020-07-20", "close": 35.55, "volume": 302473.0}, {"date": "2020-07-21", "close": 34.71, "volume": 241372.0}, {"date": "2020-07-22", "close": 34.49, "volume": 344218.0}, {"date": "2020-07-23", "close": 33.5, "volume": 406485.0}, {"date": "2020-07-24", "close": 32.59, "volume": 421060.0}, {"date": "2020-07-27", "close": 32.94, "volume": 415933.0}, {"date": "2020-07-28", "close": 31.65, "volume": 324917.0}, {"date": "2020-07-29", "close": 32.59, "volume": 533393.0}, {"date": "2020-07-30", "close": 33.28, "volume": 690215.0}, {"date": "2020-07-31", "close": 33.35, "volume": 538167.0}, {"date": "2020-08-03", "close": 33.66, "volume": 787492.0}, {"date": "2020-08-04", "close": 33.55, "volume": 711794.0}, {"date": "2020-08-05", "close": 35.4, "volume": 1617405.0}, {"date": "2020-08-06", "close": 34.65, "volume": 640085.0}, {"date": "2020-08-07", "close": 33.37, "volume": 583404.0}, {"date": "2020-08-10", "close": 31.23, "volume": 516611.0}, {"date": "2020-08-11", "close": 30.91, "volume": 488747.0}, {"date": "2020-08-12", "close": 31.33, "volume": 882582.0}, {"date": "2020-08-13", "close": 32.97, "volume": 781645.0}, {"date": "2020-08-14", "close": 32.46, "volume": 304895.0}, {"date": "2020-08-17", "close": 34.28, "volume": 349597.0}, {"date": "2020-08-18", "close": 34.27, "volume": 300424.0}, {"date": "2020-08-19", "close": 34.58, "volume": 263448.0}, {"date": "2020-08-20", "close": 34.34, "volume": 226932.0}, {"date": "2020-08-21", "close": 34.11, "volume": 329744.0}, {"date": "2020-08-24", "close": 32.89, "volume": 475628.0}, {"date": "2020-08-25", "close": 33.89, "volume": 268421.0}, {"date": "2020-08-26", "close": 34.1, "volume": 311520.0}, {"date": "2020-08-27", "close": 34.13, "volume": 379179.0}, {"date": "2020-08-28", "close": 34.01, "volume": 279256.0}, {"date": "2020-08-31", "close": 34.15, "volume": 291813.0}, {"date": "2020-09-01", "close": 33.79, "volume": 391684.0}, {"date": "2020-09-02", "close": 34.33, "volume": 265154.0}, {"date": "2020-09-03", "close": 32.205, "volume": 946651.0}, {"date": "2020-09-04", "close": 31.99, "volume": 772487.0}, {"date": "2020-09-08", "close": 31.89, "volume": 408394.0}, {"date": "2020-09-09", "close": 33.07, "volume": 407026.0}, {"date": "2020-09-10", "close": 33.21, "volume": 336082.0}, {"date": "2020-09-11", "close": 33.05, "volume": 282437.0}, {"date": "2020-09-14", "close": 34.29, "volume": 350977.0}, {"date": "2020-09-15", "close": 33.75, "volume": 226192.0}, {"date": "2020-09-16", "close": 34.19, "volume": 348475.0}, {"date": "2020-09-17", "close": 33.28, "volume": 385973.0}, {"date": "2020-09-18", "close": 34.03, "volume": 1365149.0}, {"date": "2020-09-21", "close": 33.47, "volume": 388442.0}, {"date": "2020-09-22", "close": 33.31, "volume": 332205.0}, {"date": "2020-09-23", "close": 31.3, "volume": 443952.0}, {"date": "2020-09-24", "close": 30.88, "volume": 550827.0}, {"date": "2020-09-25", "close": 32.77, "volume": 813737.0}, {"date": "2020-09-28", "close": 34.64, "volume": 460041.0}, {"date": "2020-09-29", "close": 36.88, "volume": 831196.0}, {"date": "2020-09-30", "close": 37.94, "volume": 813597.0}, {"date": "2020-10-01", "close": 41.43, "volume": 1823505.0}, {"date": "2020-10-02", "close": 41.78, "volume": 1116350.0}, {"date": "2020-10-05", "close": 42.41, "volume": 480572.0}, {"date": "2020-10-06", "close": 43.07, "volume": 502926.0}, {"date": "2020-10-07", "close": 43.86, "volume": 531696.0}, {"date": "2020-10-08", "close": 50.53, "volume": 2983366.0}, {"date": "2020-10-09", "close": 53.955, "volume": 1020840.0}, {"date": "2020-10-12", "close": 52.53, "volume": 723464.0}, {"date": "2020-10-13", "close": 52.39, "volume": 586280.0}, {"date": "2020-10-14", "close": 51.41, "volume": 380020.0}, {"date": "2020-10-15", "close": 52.22, "volume": 391298.0}, {"date": "2020-10-16", "close": 51.56, "volume": 266293.0}, {"date": "2020-10-19", "close": 51.32, "volume": 339128.0}, {"date": "2020-10-20", "close": 51.33, "volume": 304340.0}, {"date": "2020-10-21", "close": 49.66, "volume": 314140.0}, {"date": "2020-10-22", "close": 50.75, "volume": 424309.0}, {"date": "2020-10-23", "close": 50.18, "volume": 328344.0}, {"date": "2020-10-26", "close": 49.69, "volume": 352721.0}, {"date": "2020-10-27", "close": 50.87, "volume": 409868.0}, {"date": "2020-10-28", "close": 50.64, "volume": 406580.0}, {"date": "2020-10-29", "close": 51.11, "volume": 502037.0}, {"date": "2020-10-30", "close": 49.05, "volume": 975047.0}, {"date": "2020-11-02", "close": 47.96, "volume": 472629.0}, {"date": "2020-11-03", "close": 49.44, "volume": 425703.0}, {"date": "2020-11-04", "close": 52.37, "volume": 606032.0}, {"date": "2020-11-05", "close": 54.12, "volume": 717163.0}, {"date": "2020-11-06", "close": 54.04, "volume": 361465.0}, {"date": "2020-11-09", "close": 52.18, "volume": 539015.0}, {"date": "2020-11-10", "close": 50.91, "volume": 716658.0}, {"date": "2020-11-11", "close": 54.03, "volume": 603882.0}, {"date": "2020-11-12", "close": 54.43, "volume": 433010.0}, {"date": "2020-11-13", "close": 54.49, "volume": 859724.0}, {"date": "2020-11-16", "close": 55.04, "volume": 410856.0}, {"date": "2020-11-17", "close": 57.8, "volume": 633069.0}, {"date": "2020-11-18", "close": 57.62, "volume": 486448.0}, {"date": "2020-11-19", "close": 59.25, "volume": 388715.0}, {"date": "2020-11-20", "close": 61.18, "volume": 449825.0}, {"date": "2020-11-23", "close": 59.55, "volume": 439876.0}, {"date": "2020-11-24", "close": 55.64, "volume": 722952.0}, {"date": "2020-11-25", "close": 56.08, "volume": 355225.0}, {"date": "2020-11-27", "close": 57.5, "volume": 257775.0}, {"date": "2020-11-30", "close": 57.17, "volume": 728507.0}, {"date": "2020-12-01", "close": 58.985, "volume": 684965.0}, {"date": "2020-12-02", "close": 59.52, "volume": 279314.0}, {"date": "2020-12-03", "close": 61.35, "volume": 429654.0}, {"date": "2020-12-04", "close": 64.91, "volume": 467890.0}, {"date": "2020-12-07", "close": 67.55, "volume": 654285.0}, {"date": "2020-12-08", "close": 68.0, "volume": 528681.0}, {"date": "2020-12-09", "close": 64.91, "volume": 742175.0}, {"date": "2020-12-10", "close": 70.67, "volume": 664688.0}, {"date": "2020-12-11", "close": 68.94, "volume": 603133.0}, {"date": "2020-12-14", "close": 69.29, "volume": 827854.0}, {"date": "2020-12-15", "close": 67.89, "volume": 1194791.0}, {"date": "2020-12-16", "close": 66.7, "volume": 922148.0}, {"date": "2020-12-17", "close": 68.9, "volume": 955630.0}, {"date": "2020-12-18", "close": 69.08, "volume": 1771927.0}, {"date": "2020-12-21", "close": 72.31, "volume": 947513.0}, {"date": "2020-12-22", "close": 77.09, "volume": 1214019.0}, {"date": "2020-12-23", "close": 76.43, "volume": 939663.0}, {"date": "2020-12-24", "close": 76.23, "volume": 235827.0}, {"date": "2020-12-28", "close": 76.3, "volume": 597022.0}, {"date": "2020-12-29", "close": 73.24, "volume": 708795.0}, {"date": "2020-12-30", "close": 74.98, "volume": 538956.0}, {"date": "2020-12-31", "close": 72.45, "volume": 539286.0}, {"date": "2021-01-04", "close": 71.49, "volume": 619785.0}, {"date": "2021-01-05", "close": 71.89, "volume": 446253.0}, {"date": "2021-01-06", "close": 73.0, "volume": 522181.0}, {"date": "2021-01-07", "close": 76.02, "volume": 895782.0}, {"date": "2021-01-08", "close": 80.76, "volume": 827104.0}, {"date": "2021-01-11", "close": 80.69, "volume": 722141.0}, {"date": "2021-01-12", "close": 83.04, "volume": 660218.0}, {"date": "2021-01-13", "close": 84.32, "volume": 579006.0}, {"date": "2021-01-14", "close": 86.83, "volume": 1082939.0}, {"date": "2021-01-15", "close": 88.15, "volume": 667253.0}, {"date": "2021-01-19", "close": 93.33, "volume": 673828.0}, {"date": "2021-01-20", "close": 95.6, "volume": 1030157.0}, {"date": "2021-01-21", "close": 87.66, "volume": 1993547.0}, {"date": "2021-01-22", "close": 85.43, "volume": 1002212.0}, {"date": "2021-01-25", "close": 85.7, "volume": 844845.0}, {"date": "2021-01-26", "close": 78.96, "volume": 845041.0}, {"date": "2021-01-27", "close": 74.62, "volume": 1052969.0}, {"date": "2021-01-28", "close": 77.63, "volume": 545598.0}, {"date": "2021-01-29", "close": 76.43, "volume": 567054.0}, {"date": "2021-02-01", "close": 80.24, "volume": 497291.0}, {"date": "2021-02-02", "close": 84.65, "volume": 704799.0}, {"date": "2021-02-03", "close": 87.37, "volume": 437851.0}, {"date": "2021-02-04", "close": 89.59, "volume": 475798.0}, {"date": "2021-02-05", "close": 88.72, "volume": 443724.0}, {"date": "2021-02-08", "close": 93.22, "volume": 597938.0}, {"date": "2021-02-09", "close": 91.3, "volume": 901560.0}, {"date": "2021-02-10", "close": 90.43, "volume": 649885.0}, {"date": "2021-02-11", "close": 89.79, "volume": 413080.0}, {"date": "2021-02-12", "close": 89.37, "volume": 579459.0}, {"date": "2021-02-16", "close": 88.02, "volume": 508938.0}, {"date": "2021-02-17", "close": 85.26, "volume": 544071.0}, {"date": "2021-02-18", "close": 82.59, "volume": 633572.0}, {"date": "2021-02-19", "close": 85.05, "volume": 669144.0}, {"date": "2021-02-22", "close": 80.35, "volume": 566140.0}, {"date": "2021-02-23", "close": 77.15, "volume": 995580.0}, {"date": "2021-02-24", "close": 79.03, "volume": 606319.0}, {"date": "2021-02-25", "close": 79.26, "volume": 1950244.0}, {"date": "2021-02-26", "close": 79.08, "volume": 1064263.0}, {"date": "2021-03-01", "close": 87.34, "volume": 850295.0}, {"date": "2021-03-02", "close": 83.37, "volume": 481706.0}, {"date": "2021-03-03", "close": 72.93, "volume": 842703.0}, {"date": "2021-03-04", "close": 66.35, "volume": 1438993.0}, {"date": "2021-03-05", "close": 64.53, "volume": 1737070.0}, {"date": "2021-03-08", "close": 57.62, "volume": 1096704.0}, {"date": "2021-03-09", "close": 64.66, "volume": 1471651.0}, {"date": "2021-03-10", "close": 65.95, "volume": 1597168.0}, {"date": "2021-03-11", "close": 69.35, "volume": 1506951.0}, {"date": "2021-03-12", "close": 67.54, "volume": 692046.0}, {"date": "2021-03-15", "close": 73.6, "volume": 748888.0}, {"date": "2021-03-16", "close": 71.09, "volume": 691395.0}, {"date": "2021-03-17", "close": 71.18, "volume": 1025680.0}, {"date": "2021-03-18", "close": 66.21, "volume": 825064.0}, {"date": "2021-03-19", "close": 68.89, "volume": 1589687.0}, {"date": "2021-03-22", "close": 69.81, "volume": 648473.0}, {"date": "2021-03-23", "close": 66.17, "volume": 805823.0}, {"date": "2021-03-24", "close": 61.62, "volume": 685026.0}, {"date": "2021-03-25", "close": 63.43, "volume": 556669.0}, {"date": "2021-03-26", "close": 61.51, "volume": 778307.0}, {"date": "2021-03-29", "close": 60.08, "volume": 516574.0}, {"date": "2021-03-30", "close": 62.97, "volume": 468939.0}, {"date": "2021-03-31", "close": 68.09, "volume": 1026736.0}, {"date": "2021-04-01", "close": 70.4, "volume": 703091.0}, {"date": "2021-04-05", "close": 73.71, "volume": 544135.0}, {"date": "2021-04-06", "close": 73.77, "volume": 409917.0}, {"date": "2021-04-07", "close": 71.63, "volume": 391096.0}, {"date": "2021-04-08", "close": 72.83, "volume": 370583.0}, {"date": "2021-04-09", "close": 71.75, "volume": 316306.0}, {"date": "2021-04-12", "close": 71.44, "volume": 335683.0}, {"date": "2021-04-13", "close": 75.06, "volume": 498260.0}, {"date": "2021-04-14", "close": 74.7, "volume": 576925.0}, {"date": "2021-04-15", "close": 77.18, "volume": 369069.0}, {"date": "2021-04-16", "close": 74.27, "volume": 384878.0}, {"date": "2021-04-19", "close": 72.89, "volume": 987630.0}, {"date": "2021-04-20", "close": 71.56, "volume": 446012.0}, {"date": "2021-04-21", "close": 75.22, "volume": 302865.0}, {"date": "2021-04-22", "close": 75.89, "volume": 418103.0}, {"date": "2021-04-23", "close": 78.96, "volume": 445115.0}, {"date": "2021-04-26", "close": 80.36, "volume": 312513.0}, {"date": "2021-04-27", "close": 80.62, "volume": 262788.0}, {"date": "2021-04-28", "close": 80.44, "volume": 281415.0}, {"date": "2021-04-29", "close": 78.29, "volume": 226632.0}, {"date": "2021-04-30", "close": 79.07, "volume": 416493.0}, {"date": "2021-05-03", "close": 77.32, "volume": 387796.0}, {"date": "2021-05-04", "close": 74.08, "volume": 587421.0}, {"date": "2021-05-05", "close": 73.18, "volume": 653182.0}, {"date": "2021-05-06", "close": 72.68, "volume": 840807.0}, {"date": "2021-05-07", "close": 77.71, "volume": 544311.0}, {"date": "2021-05-10", "close": 66.66, "volume": 1074125.0}, {"date": "2021-05-11", "close": 65.75, "volume": 1370034.0}, {"date": "2021-05-12", "close": 63.02, "volume": 740626.0}, {"date": "2021-05-13", "close": 64.21, "volume": 720514.0}, {"date": "2021-05-14", "close": 66.0, "volume": 742985.0}, {"date": "2021-05-17", "close": 67.97, "volume": 480406.0}, {"date": "2021-05-18", "close": 70.91, "volume": 643611.0}, {"date": "2021-05-19", "close": 71.5, "volume": 749471.0}, {"date": "2021-05-20", "close": 72.65, "volume": 523570.0}, {"date": "2021-05-21", "close": 74.73, "volume": 869226.0}, {"date": "2021-05-24", "close": 78.66, "volume": 623646.0}, {"date": "2021-05-25", "close": 80.69, "volume": 511438.0}, {"date": "2021-05-26", "close": 82.49, "volume": 459063.0}, {"date": "2021-05-27", "close": 81.36, "volume": 637790.0}, {"date": "2021-05-28", "close": 80.4, "volume": 605516.0}, {"date": "2021-06-01", "close": 82.09, "volume": 599493.0}, {"date": "2021-06-02", "close": 80.02, "volume": 714349.0}, {"date": "2021-06-03", "close": 80.01, "volume": 381330.0}, {"date": "2021-06-04", "close": 80.94, "volume": 515410.0}, {"date": "2021-06-07", "close": 87.39, "volume": 948296.0}, {"date": "2021-06-08", "close": 88.59, "volume": 689132.0}, {"date": "2021-06-09", "close": 90.01, "volume": 724400.0}, {"date": "2021-06-10", "close": 92.78, "volume": 1085536.0}, {"date": "2021-06-11", "close": 91.25, "volume": 627056.0}, {"date": "2021-06-14", "close": 90.5, "volume": 623175.0}, {"date": "2021-06-15", "close": 87.88, "volume": 473593.0}, {"date": "2021-06-16", "close": 88.7, "volume": 540940.0}, {"date": "2021-06-17", "close": 92.4, "volume": 646721.0}, {"date": "2021-06-18", "close": 88.64, "volume": 1431036.0}, {"date": "2021-06-21", "close": 91.81, "volume": 602791.0}, {"date": "2021-06-22", "close": 90.25, "volume": 704118.0}, {"date": "2021-06-23", "close": 93.72, "volume": 525831.0}, {"date": "2021-06-24", "close": 94.72, "volume": 989656.0}, {"date": "2021-06-25", "close": 92.75, "volume": 1476878.0}, {"date": "2021-06-28", "close": 95.11, "volume": 1108387.0}, {"date": "2021-06-29", "close": 94.7, "volume": 748895.0}, {"date": "2021-06-30", "close": 91.52, "volume": 787597.0}, {"date": "2021-07-01", "close": 91.99, "volume": 326649.0}, {"date": "2021-07-02", "close": 89.99, "volume": 310543.0}, {"date": "2021-07-06", "close": 90.63, "volume": 484200.0}, {"date": "2021-07-07", "close": 88.1, "volume": 355084.0}, {"date": "2021-07-08", "close": 86.57, "volume": 338734.0}, {"date": "2021-07-09", "close": 87.54, "volume": 178063.0}, {"date": "2021-07-12", "close": 84.46, "volume": 337869.0}, {"date": "2021-07-13", "close": 83.28, "volume": 375148.0}, {"date": "2021-07-14", "close": 79.01, "volume": 363608.0}, {"date": "2021-07-15", "close": 78.07, "volume": 691483.0}, {"date": "2021-07-16", "close": 78.83, "volume": 617739.0}, {"date": "2021-07-19", "close": 78.02, "volume": 394417.0}, {"date": "2021-07-20", "close": 82.22, "volume": 646108.0}, {"date": "2021-07-21", "close": 84.55, "volume": 399622.0}, {"date": "2021-07-22", "close": 84.69, "volume": 285275.0}, {"date": "2021-07-23", "close": 85.49, "volume": 370457.0}, {"date": "2021-07-26", "close": 82.49, "volume": 239304.0}, {"date": "2021-07-27", "close": 83.49, "volume": 335397.0}, {"date": "2021-07-28", "close": 86.23, "volume": 339161.0}, {"date": "2021-07-29", "close": 87.51, "volume": 416984.0}, {"date": "2021-07-30", "close": 84.04, "volume": 645814.0}, {"date": "2021-08-02", "close": 82.25, "volume": 389855.0}, {"date": "2021-08-03", "close": 82.01, "volume": 254159.0}, {"date": "2021-08-04", "close": 82.03, "volume": 252319.0}, {"date": "2021-08-05", "close": 84.39, "volume": 264035.0}, {"date": "2021-08-06", "close": 81.54, "volume": 486996.0}, {"date": "2021-08-09", "close": 80.36, "volume": 588092.0}, {"date": "2021-08-10", "close": 77.19, "volume": 423629.0}, {"date": "2021-08-11", "close": 73.25, "volume": 448212.0}, {"date": "2021-08-12", "close": 72.63, "volume": 447529.0}, {"date": "2021-08-13", "close": 69.85, "volume": 340842.0}, {"date": "2021-08-16", "close": 71.25, "volume": 469754.0}, {"date": "2021-08-17", "close": 70.1, "volume": 403908.0}, {"date": "2021-08-18", "close": 70.9, "volume": 470620.0}, {"date": "2021-08-19", "close": 71.03, "volume": 596270.0}, {"date": "2021-08-20", "close": 73.5, "volume": 561089.0}, {"date": "2021-08-23", "close": 75.5, "volume": 414155.0}, {"date": "2021-08-24", "close": 78.03, "volume": 645291.0}, {"date": "2021-08-25", "close": 77.2, "volume": 296424.0}, {"date": "2021-08-26", "close": 77.22, "volume": 272940.0}, {"date": "2021-08-27", "close": 79.83, "volume": 356654.0}, {"date": "2021-08-30", "close": 80.51, "volume": 436765.0}, {"date": "2021-08-31", "close": 73.28, "volume": 790432.0}, {"date": "2021-09-01", "close": 75.48, "volume": 520453.0}, {"date": "2021-09-02", "close": 77.12, "volume": 375921.0}, {"date": "2021-09-03", "close": 75.35, "volume": 235946.0}, {"date": "2021-09-07", "close": 73.39, "volume": 394690.0}, {"date": "2021-09-08", "close": 71.17, "volume": 394668.0}, {"date": "2021-09-09", "close": 69.61, "volume": 518655.0}, {"date": "2021-09-10", "close": 69.47, "volume": 603933.0}, {"date": "2021-09-13", "close": 64.04, "volume": 859748.0}, {"date": "2021-09-14", "close": 65.13, "volume": 370404.0}, {"date": "2021-09-15", "close": 66.51, "volume": 782667.0}, {"date": "2021-09-16", "close": 67.34, "volume": 326314.0}, {"date": "2021-09-17", "close": 67.97, "volume": 998555.0}, {"date": "2021-09-20", "close": 63.81, "volume": 475791.0}, {"date": "2021-09-21", "close": 64.25, "volume": 612779.0}, {"date": "2021-09-22", "close": 65.85, "volume": 392080.0}, {"date": "2021-09-23", "close": 66.77, "volume": 307381.0}, {"date": "2021-09-24", "close": 64.36, "volume": 417967.0}, {"date": "2021-09-27", "close": 61.95, "volume": 731416.0}, {"date": "2021-09-28", "close": 59.15, "volume": 874460.0}, {"date": "2021-09-29", "close": 60.53, "volume": 540521.0}, {"date": "2021-09-30", "close": 63.37, "volume": 740629.0}, {"date": "2021-10-01", "close": 66.58, "volume": 749765.0}, {"date": "2021-10-04", "close": 63.37, "volume": 525109.0}, {"date": "2021-10-05", "close": 65.4, "volume": 464022.0}, {"date": "2021-10-06", "close": 63.45, "volume": 366064.0}, {"date": "2021-10-07", "close": 66.33, "volume": 820313.0}, {"date": "2021-10-08", "close": 62.62, "volume": 454627.0}, {"date": "2021-10-11", "close": 63.87, "volume": 259237.0}, {"date": "2021-10-12", "close": 65.7, "volume": 567063.0}, {"date": "2021-10-13", "close": 69.39, "volume": 437747.0}, {"date": "2021-10-14", "close": 71.08, "volume": 622867.0}, {"date": "2021-10-15", "close": 71.0, "volume": 498390.0}, {"date": "2021-10-18", "close": 70.98, "volume": 479847.0}, {"date": "2021-10-19", "close": 73.6, "volume": 448882.0}, {"date": "2021-10-20", "close": 71.92, "volume": 250221.0}, {"date": "2021-10-21", "close": 70.9, "volume": 193844.0}, {"date": "2021-10-22", "close": 72.08, "volume": 519036.0}, {"date": "2021-10-25", "close": 70.46, "volume": 349592.0}, {"date": "2021-10-26", "close": 69.81, "volume": 430439.0}, {"date": "2021-10-27", "close": 67.41, "volume": 394811.0}, {"date": "2021-10-28", "close": 70.34, "volume": 536112.0}, {"date": "2021-10-29", "close": 51.0, "volume": 6044798.0}, {"date": "2021-11-01", "close": 50.73, "volume": 2179608.0}, {"date": "2021-11-02", "close": 49.25, "volume": 828620.0}, {"date": "2021-11-03", "close": 48.64, "volume": 668410.0}, {"date": "2021-11-04", "close": 48.13, "volume": 607507.0}, {"date": "2021-11-05", "close": 47.04, "volume": 1898018.0}, {"date": "2021-11-08", "close": 47.79, "volume": 853988.0}, {"date": "2021-11-09", "close": 46.85, "volume": 620994.0}, {"date": "2021-11-10", "close": 47.2, "volume": 560511.0}, {"date": "2021-11-11", "close": 47.16, "volume": 588053.0}, {"date": "2021-11-12", "close": 47.68, "volume": 451262.0}, {"date": "2021-11-15", "close": 46.99, "volume": 467323.0}, {"date": "2021-11-16", "close": 47.5, "volume": 457299.0}, {"date": "2021-11-17", "close": 43.53, "volume": 805873.0}, {"date": "2021-11-18", "close": 44.13, "volume": 1174718.0}, {"date": "2021-11-19", "close": 43.01, "volume": 677735.0}, {"date": "2021-11-22", "close": 41.2, "volume": 692257.0}, {"date": "2021-11-23", "close": 41.82, "volume": 726436.0}, {"date": "2021-11-24", "close": 44.0, "volume": 706529.0}, {"date": "2021-11-26", "close": 42.37, "volume": 358785.0}, {"date": "2021-11-29", "close": 41.74, "volume": 484768.0}, {"date": "2021-11-30", "close": 43.14, "volume": 875686.0}, {"date": "2021-12-01", "close": 41.98, "volume": 761924.0}, {"date": "2021-12-02", "close": 43.3, "volume": 780742.0}, {"date": "2021-12-03", "close": 42.38, "volume": 1088345.0}, {"date": "2021-12-06", "close": 43.0, "volume": 824346.0}, {"date": "2021-12-07", "close": 44.2, "volume": 677318.0}, {"date": "2021-12-08", "close": 45.86, "volume": 648863.0}, {"date": "2021-12-09", "close": 42.28, "volume": 524319.0}, {"date": "2021-12-10", "close": 42.96, "volume": 1530468.0}, {"date": "2021-12-13", "close": 42.07, "volume": 563176.0}, {"date": "2021-12-14", "close": 41.69, "volume": 654176.0}, {"date": "2021-12-15", "close": 44.47, "volume": 635477.0}, {"date": "2021-12-16", "close": 42.19, "volume": 711813.0}, {"date": "2021-12-17", "close": 45.19, "volume": 2039145.0}, {"date": "2021-12-20", "close": 43.56, "volume": 822002.0}, {"date": "2021-12-21", "close": 45.44, "volume": 440534.0}, {"date": "2021-12-22", "close": 44.9, "volume": 535026.0}, {"date": "2021-12-23", "close": 44.93, "volume": 325693.0}, {"date": "2021-12-27", "close": 44.12, "volume": 470270.0}, {"date": "2021-12-28", "close": 44.25, "volume": 325435.0}, {"date": "2021-12-29", "close": 43.97, "volume": 267421.0}, {"date": "2021-12-30", "close": 45.2, "volume": 362275.0}, {"date": "2021-12-31", "close": 45.48, "volume": 616467.0}, {"date": "2022-01-03", "close": 46.6, "volume": 430637.0}, {"date": "2022-01-04", "close": 46.12, "volume": 675618.0}, {"date": "2022-01-05", "close": 41.04, "volume": 626491.0}, {"date": "2022-01-06", "close": 40.19, "volume": 586829.0}, {"date": "2022-01-07", "close": 39.07, "volume": 622111.0}, {"date": "2022-01-10", "close": 46.29, "volume": 1448351.0}, {"date": "2022-01-11", "close": 44.61, "volume": 970273.0}, {"date": "2022-01-12", "close": 42.22, "volume": 932695.0}, {"date": "2022-01-13", "close": 40.66, "volume": 509484.0}, {"date": "2022-01-14", "close": 41.61, "volume": 584212.0}, {"date": "2022-01-18", "close": 38.97, "volume": 941845.0}, {"date": "2022-01-19", "close": 37.46, "volume": 733525.0}, {"date": "2022-01-20", "close": 37.93, "volume": 652270.0}, {"date": "2022-01-21", "close": 37.03, "volume": 1611175.0}, {"date": "2022-01-24", "close": 39.51, "volume": 747591.0}, {"date": "2022-01-25", "close": 38.29, "volume": 719365.0}, {"date": "2022-01-26", "close": 37.88, "volume": 437873.0}, {"date": "2022-01-27", "close": 36.85, "volume": 459985.0}, {"date": "2022-01-28", "close": 38.51, "volume": 404909.0}, {"date": "2022-01-31", "close": 41.8, "volume": 640691.0}, {"date": "2022-02-01", "close": 42.02, "volume": 642384.0}, {"date": "2022-02-02", "close": 41.32, "volume": 685062.0}, {"date": "2022-02-03", "close": 40.08, "volume": 347565.0}, {"date": "2022-02-04", "close": 40.28, "volume": 314999.0}, {"date": "2022-02-07", "close": 42.78, "volume": 532449.0}, {"date": "2022-02-08", "close": 42.51, "volume": 209147.0}, {"date": "2022-02-09", "close": 45.62, "volume": 806455.0}, {"date": "2022-02-10", "close": 44.23, "volume": 615469.0}, {"date": "2022-02-11", "close": 43.2, "volume": 385366.0}, {"date": "2022-02-14", "close": 41.97, "volume": 314083.0}, {"date": "2022-02-15", "close": 43.7, "volume": 626671.0}, {"date": "2022-02-16", "close": 42.41, "volume": 576237.0}, {"date": "2022-02-17", "close": 38.91, "volume": 586167.0}, {"date": "2022-02-18", "close": 38.13, "volume": 315651.0}, {"date": "2022-02-22", "close": 36.53, "volume": 712419.0}, {"date": "2022-02-23", "close": 35.55, "volume": 538443.0}, {"date": "2022-02-24", "close": 39.95, "volume": 762182.0}, {"date": "2022-02-25", "close": 39.2, "volume": 1163916.0}, {"date": "2022-02-28", "close": 38.38, "volume": 1319290.0}, {"date": "2022-03-01", "close": 38.11, "volume": 849697.0}, {"date": "2022-03-02", "close": 37.11, "volume": 608816.0}, {"date": "2022-03-03", "close": 34.99, "volume": 460200.0}, {"date": "2022-03-04", "close": 33.94, "volume": 692557.0}, {"date": "2022-03-07", "close": 32.12, "volume": 507506.0}, {"date": "2022-03-08", "close": 32.44, "volume": 917200.0}, {"date": "2022-03-09", "close": 35.0, "volume": 822161.0}, {"date": "2022-03-10", "close": 34.47, "volume": 331857.0}, {"date": "2022-03-11", "close": 30.78, "volume": 539052.0}, {"date": "2022-03-14", "close": 28.19, "volume": 858978.0}, {"date": "2022-03-15", "close": 31.17, "volume": 1231127.0}, {"date": "2022-03-16", "close": 33.6, "volume": 960770.0}, {"date": "2022-03-17", "close": 36.97, "volume": 758858.0}, {"date": "2022-03-18", "close": 39.7, "volume": 1249960.0}, {"date": "2022-03-21", "close": 39.39, "volume": 846277.0}, {"date": "2022-03-22", "close": 40.92, "volume": 798052.0}, {"date": "2022-03-23", "close": 38.7, "volume": 474258.0}, {"date": "2022-03-24", "close": 38.64, "volume": 990102.0}, {"date": "2022-03-25", "close": 37.9, "volume": 711797.0}, {"date": "2022-03-28", "close": 37.95, "volume": 771251.0}, {"date": "2022-03-29", "close": 40.11, "volume": 1062340.0}, {"date": "2022-03-30", "close": 37.7, "volume": 442359.0}, {"date": "2022-03-31", "close": 36.99, "volume": 749092.0}, {"date": "2022-04-01", "close": 38.98, "volume": 799128.0}, {"date": "2022-04-04", "close": 39.72, "volume": 495529.0}, {"date": "2022-04-05", "close": 37.63, "volume": 652504.0}, {"date": "2022-04-06", "close": 37.25, "volume": 737142.0}, {"date": "2022-04-07", "close": 37.69, "volume": 625052.0}, {"date": "2022-04-08", "close": 36.81, "volume": 609453.0}, {"date": "2022-04-11", "close": 36.36, "volume": 423925.0}, {"date": "2022-04-12", "close": 37.27, "volume": 750976.0}, {"date": "2022-04-13", "close": 38.02, "volume": 671423.0}, {"date": "2022-04-14", "close": 35.41, "volume": 738326.0}, {"date": "2022-04-18", "close": 32.55, "volume": 1303354.0}, {"date": "2022-04-19", "close": 33.69, "volume": 821979.0}, {"date": "2022-04-20", "close": 33.33, "volume": 633607.0}, {"date": "2022-04-21", "close": 30.96, "volume": 914275.0}, {"date": "2022-04-22", "close": 30.57, "volume": 771123.0}, {"date": "2022-04-25", "close": 32.37, "volume": 767491.0}, {"date": "2022-04-26", "close": 30.17, "volume": 1179201.0}, {"date": "2022-04-27", "close": 30.22, "volume": 664563.0}, {"date": "2022-04-28", "close": 30.85, "volume": 549934.0}, {"date": "2022-04-29", "close": 30.44, "volume": 795734.0}, {"date": "2022-05-02", "close": 32.57, "volume": 694591.0}, {"date": "2022-05-03", "close": 32.77, "volume": 548074.0}, {"date": "2022-05-04", "close": 34.07, "volume": 881618.0}, {"date": "2022-05-05", "close": 31.66, "volume": 728039.0}, {"date": "2022-05-06", "close": 25.78, "volume": 2197900.0}, {"date": "2022-05-09", "close": 22.46, "volume": 1206572.0}, {"date": "2022-05-10", "close": 23.14, "volume": 1667613.0}, {"date": "2022-05-11", "close": 21.7, "volume": 1124063.0}, {"date": "2022-05-12", "close": 23.44, "volume": 1123060.0}, {"date": "2022-05-13", "close": 26.24, "volume": 1112049.0}, {"date": "2022-05-16", "close": 24.92, "volume": 852795.0}, {"date": "2022-05-17", "close": 25.29, "volume": 530375.0}, {"date": "2022-05-18", "close": 23.27, "volume": 798301.0}, {"date": "2022-05-19", "close": 25.15, "volume": 602723.0}, {"date": "2022-05-20", "close": 25.86, "volume": 487307.0}, {"date": "2022-05-23", "close": 23.92, "volume": 2333555.0}, {"date": "2022-05-24", "close": 23.28, "volume": 1853266.0}, {"date": "2022-05-25", "close": 23.87, "volume": 1553081.0}, {"date": "2022-05-26", "close": 24.07, "volume": 1320680.0}, {"date": "2022-05-27", "close": 26.17, "volume": 827079.0}, {"date": "2022-05-31", "close": 25.15, "volume": 1167439.0}, {"date": "2022-06-01", "close": 25.41, "volume": 646458.0}, {"date": "2022-06-02", "close": 26.46, "volume": 626422.0}, {"date": "2022-06-03", "close": 25.94, "volume": 762280.0}, {"date": "2022-06-06", "close": 24.29, "volume": 539553.0}, {"date": "2022-06-07", "close": 26.24, "volume": 651250.0}, {"date": "2022-06-08", "close": 26.47, "volume": 441432.0}, {"date": "2022-06-09", "close": 24.38, "volume": 659019.0}, {"date": "2022-06-10", "close": 22.7, "volume": 1086980.0}, {"date": "2022-06-13", "close": 20.49, "volume": 1461288.0}, {"date": "2022-06-14", "close": 20.65, "volume": 1031101.0}, {"date": "2022-06-15", "close": 21.09, "volume": 1051794.0}, {"date": "2022-06-16", "close": 20.56, "volume": 1006402.0}, {"date": "2022-06-17", "close": 20.53, "volume": 2091111.0}, {"date": "2022-06-21", "close": 20.65, "volume": 884869.0}, {"date": "2022-06-22", "close": 21.85, "volume": 930741.0}, {"date": "2022-06-23", "close": 24.03, "volume": 840548.0}, {"date": "2022-06-24", "close": 23.68, "volume": 1605983.0}, {"date": "2022-06-27", "close": 23.49, "volume": 734930.0}, {"date": "2022-06-28", "close": 21.92, "volume": 716337.0}, {"date": "2022-06-29", "close": 22.09, "volume": 627327.0}, {"date": "2022-06-30", "close": 21.48, "volume": 807360.0}, {"date": "2022-07-01", "close": 22.41, "volume": 618440.0}, {"date": "2022-07-05", "close": 24.98, "volume": 920167.0}, {"date": "2022-07-06", "close": 25.01, "volume": 625528.0}, {"date": "2022-07-07", "close": 25.92, "volume": 654458.0}, {"date": "2022-07-08", "close": 26.26, "volume": 453804.0}, {"date": "2022-07-11", "close": 24.7, "volume": 597836.0}, {"date": "2022-07-12", "close": 24.68, "volume": 565344.0}, {"date": "2022-07-13", "close": 24.35, "volume": 844245.0}, {"date": "2022-07-14", "close": 23.27, "volume": 677832.0}, {"date": "2022-07-15", "close": 22.9, "volume": 667038.0}, {"date": "2022-07-18", "close": 21.63, "volume": 647372.0}, {"date": "2022-07-19", "close": 23.06, "volume": 682183.0}, {"date": "2022-07-20", "close": 24.7, "volume": 649849.0}, {"date": "2022-07-21", "close": 25.14, "volume": 1398197.0}, {"date": "2022-07-22", "close": 23.18, "volume": 550567.0}, {"date": "2022-07-25", "close": 23.66, "volume": 487449.0}, {"date": "2022-07-26", "close": 23.32, "volume": 414609.0}, {"date": "2022-07-27", "close": 24.36, "volume": 644379.0}, {"date": "2022-07-28", "close": 24.36, "volume": 463393.0}, {"date": "2022-07-29", "close": 23.79, "volume": 752595.0}, {"date": "2022-08-01", "close": 23.32, "volume": 544158.0}, {"date": "2022-08-02", "close": 23.98, "volume": 490208.0}, {"date": "2022-08-03", "close": 24.5, "volume": 700978.0}, {"date": "2022-08-04", "close": 24.3, "volume": 1116869.0}, {"date": "2022-08-05", "close": 26.39, "volume": 1448902.0}, {"date": "2022-08-08", "close": 26.07, "volume": 954087.0}, {"date": "2022-08-09", "close": 23.48, "volume": 1324596.0}, {"date": "2022-08-10", "close": 25.11, "volume": 1100997.0}, {"date": "2022-08-11", "close": 23.0, "volume": 1079828.0}, {"date": "2022-08-12", "close": 23.69, "volume": 601171.0}, {"date": "2022-08-15", "close": 24.28, "volume": 526338.0}, {"date": "2022-08-16", "close": 22.53, "volume": 700097.0}, {"date": "2022-08-17", "close": 21.53, "volume": 623886.0}, {"date": "2022-08-18", "close": 21.66, "volume": 502922.0}, {"date": "2022-08-19", "close": 20.76, "volume": 437236.0}, {"date": "2022-08-22", "close": 20.48, "volume": 1188678.0}, {"date": "2022-08-23", "close": 20.84, "volume": 767010.0}, {"date": "2022-08-24", "close": 21.31, "volume": 718828.0}, {"date": "2022-08-25", "close": 21.97, "volume": 400001.0}, {"date": "2022-08-26", "close": 20.87, "volume": 1060804.0}, {"date": "2022-08-29", "close": 20.38, "volume": 751892.0}, {"date": "2022-08-30", "close": 19.52, "volume": 697965.0}, {"date": "2022-08-31", "close": 19.59, "volume": 926419.0}, {"date": "2022-09-01", "close": 20.31, "volume": 1088621.0}, {"date": "2022-09-02", "close": 18.33, "volume": 1336349.0}, {"date": "2022-09-06", "close": 17.43, "volume": 878274.0}, {"date": "2022-09-07", "close": 18.47, "volume": 934361.0}, {"date": "2022-09-08", "close": 18.7, "volume": 685930.0}, {"date": "2022-09-09", "close": 19.19, "volume": 500278.0}, {"date": "2022-09-12", "close": 19.58, "volume": 560972.0}, {"date": "2022-09-13", "close": 18.49, "volume": 906873.0}, {"date": "2022-09-14", "close": 18.57, "volume": 897097.0}, {"date": "2022-09-15", "close": 18.66, "volume": 841699.0}, {"date": "2022-09-16", "close": 17.06, "volume": 1577587.0}, {"date": "2022-09-19", "close": 17.44, "volume": 925202.0}, {"date": "2022-09-20", "close": 16.92, "volume": 1073914.0}, {"date": "2022-09-21", "close": 16.36, "volume": 955498.0}, {"date": "2022-09-22", "close": 16.06, "volume": 665998.0}, {"date": "2022-09-23", "close": 16.13, "volume": 874043.0}, {"date": "2022-09-26", "close": 16.22, "volume": 899394.0}, {"date": "2022-09-27", "close": 16.69, "volume": 1050303.0}, {"date": "2022-09-28", "close": 17.65, "volume": 863339.0}, {"date": "2022-09-29", "close": 17.1, "volume": 885765.0}, {"date": "2022-09-30", "close": 17.02, "volume": 745819.0}, {"date": "2022-10-03", "close": 17.45, "volume": 778967.0}, {"date": "2022-10-04", "close": 18.45, "volume": 856566.0}, {"date": "2022-10-05", "close": 18.21, "volume": 999103.0}, {"date": "2022-10-06", "close": 18.0, "volume": 726490.0}, {"date": "2022-10-07", "close": 17.1, "volume": 968444.0}, {"date": "2022-10-10", "close": 16.82, "volume": 778850.0}, {"date": "2022-10-11", "close": 16.93, "volume": 941858.0}, {"date": "2022-10-12", "close": 17.16, "volume": 632314.0}, {"date": "2022-10-13", "close": 16.9, "volume": 612515.0}, {"date": "2022-10-14", "close": 16.45, "volume": 685057.0}, {"date": "2022-10-17", "close": 17.31, "volume": 864285.0}, {"date": "2022-10-18", "close": 17.49, "volume": 624258.0}, {"date": "2022-10-19", "close": 15.44, "volume": 865971.0}, {"date": "2022-10-20", "close": 16.55, "volume": 948660.0}, {"date": "2022-10-21", "close": 16.89, "volume": 922742.0}, {"date": "2022-10-24", "close": 17.29, "volume": 956369.0}, {"date": "2022-10-25", "close": 18.45, "volume": 748828.0}, {"date": "2022-10-26", "close": 19.68, "volume": 859424.0}, {"date": "2022-10-27", "close": 19.38, "volume": 731329.0}, {"date": "2022-10-28", "close": 19.81, "volume": 637759.0}, {"date": "2022-10-31", "close": 19.91, "volume": 756589.0}, {"date": "2022-11-01", "close": 20.05, "volume": 664021.0}, {"date": "2022-11-02", "close": 19.19, "volume": 913628.0}, {"date": "2022-11-03", "close": 18.73, "volume": 844965.0}, {"date": "2022-11-04", "close": 16.02, "volume": 1458044.0}, {"date": "2022-11-07", "close": 15.86, "volume": 871128.0}, {"date": "2022-11-08", "close": 16.42, "volume": 818036.0}, {"date": "2022-11-09", "close": 14.84, "volume": 1002390.0}, {"date": "2022-11-10", "close": 13.1, "volume": 4281344.0}, {"date": "2022-11-11", "close": 15.34, "volume": 2399355.0}, {"date": "2022-11-14", "close": 14.2, "volume": 1066763.0}, {"date": "2022-11-15", "close": 13.81, "volume": 987331.0}, {"date": "2022-11-16", "close": 13.64, "volume": 960982.0}, {"date": "2022-11-17", "close": 14.56, "volume": 1035959.0}, {"date": "2022-11-18", "close": 12.85, "volume": 1027815.0}, {"date": "2022-11-21", "close": 12.46, "volume": 857844.0}, {"date": "2022-11-22", "close": 12.42, "volume": 857137.0}, {"date": "2022-11-23", "close": 12.71, "volume": 643394.0}, {"date": "2022-11-25", "close": 12.79, "volume": 313310.0}, {"date": "2022-11-28", "close": 12.39, "volume": 899176.0}, {"date": "2022-11-29", "close": 12.06, "volume": 605836.0}, {"date": "2022-11-30", "close": 12.95, "volume": 1086284.0}, {"date": "2022-12-01", "close": 13.18, "volume": 1166478.0}, {"date": "2022-12-02", "close": 13.22, "volume": 807436.0}, {"date": "2022-12-05", "close": 12.53, "volume": 1252739.0}, {"date": "2022-12-06", "close": 13.19, "volume": 2303441.0}, {"date": "2022-12-07", "close": 13.06, "volume": 1160901.0}, {"date": "2022-12-08", "close": 12.71, "volume": 692853.0}, {"date": "2022-12-09", "close": 12.29, "volume": 882353.0}, {"date": "2022-12-12", "close": 12.65, "volume": 880449.0}, {"date": "2022-12-13", "close": 12.57, "volume": 866008.0}, {"date": "2022-12-14", "close": 12.85, "volume": 907953.0}, {"date": "2022-12-15", "close": 12.55, "volume": 821060.0}, {"date": "2022-12-16", "close": 12.42, "volume": 2915900.0}, {"date": "2022-12-19", "close": 11.54, "volume": 927429.0}, {"date": "2022-12-20", "close": 11.61, "volume": 845872.0}, {"date": "2022-12-21", "close": 11.44, "volume": 707974.0}, {"date": "2022-12-22", "close": 11.67, "volume": 1607309.0}, {"date": "2022-12-23", "close": 11.26, "volume": 899497.0}, {"date": "2022-12-27", "close": 10.88, "volume": 794675.0}, {"date": "2022-12-28", "close": 11.09, "volume": 896946.0}, {"date": "2022-12-29", "close": 11.42, "volume": 995434.0}, {"date": "2022-12-30", "close": 11.41, "volume": 806835.0}, {"date": "2023-01-03", "close": 11.1, "volume": 1016437.0}, {"date": "2023-01-04", "close": 11.44, "volume": 884756.0}, {"date": "2023-01-05", "close": 11.07, "volume": 782532.0}, {"date": "2023-01-06", "close": 11.24, "volume": 1116707.0}, {"date": "2023-01-09", "close": 11.87, "volume": 1005004.0}, {"date": "2023-01-10", "close": 12.64, "volume": 1142818.0}, {"date": "2023-01-11", "close": 13.68, "volume": 1180860.0}, {"date": "2023-01-12", "close": 13.9, "volume": 1138963.0}, {"date": "2023-01-13", "close": 14.24, "volume": 1181151.0}, {"date": "2023-01-17", "close": 14.19, "volume": 653224.0}, {"date": "2023-01-18", "close": 14.14, "volume": 1109811.0}, {"date": "2023-01-19", "close": 13.69, "volume": 692495.0}, {"date": "2023-01-20", "close": 14.33, "volume": 854286.0}, {"date": "2023-01-23", "close": 15.05, "volume": 924816.0}, {"date": "2023-01-24", "close": 15.16, "volume": 818047.0}, {"date": "2023-01-25", "close": 15.03, "volume": 571563.0}, {"date": "2023-01-26", "close": 15.2, "volume": 669266.0}, {"date": "2023-01-27", "close": 15.28, "volume": 443458.0}, {"date": "2023-01-30", "close": 14.65, "volume": 670415.0}, {"date": "2023-01-31", "close": 14.94, "volume": 591879.0}, {"date": "2023-02-01", "close": 15.66, "volume": 962795.0}, {"date": "2023-02-02", "close": 17.61, "volume": 1428489.0}, {"date": "2023-02-03", "close": 16.54, "volume": 944106.0}, {"date": "2023-02-06", "close": 16.26, "volume": 586626.0}, {"date": "2023-02-07", "close": 16.56, "volume": 877180.0}, {"date": "2023-02-08", "close": 15.74, "volume": 886567.0}, {"date": "2023-02-09", "close": 15.51, "volume": 723519.0}, {"date": "2023-02-10", "close": 15.3, "volume": 745850.0}, {"date": "2023-02-13", "close": 15.06, "volume": 673628.0}, {"date": "2023-02-14", "close": 15.32, "volume": 479464.0}, {"date": "2023-02-15", "close": 15.69, "volume": 580535.0}, {"date": "2023-02-16", "close": 15.57, "volume": 744686.0}, {"date": "2023-02-17", "close": 15.6, "volume": 645256.0}, {"date": "2023-02-21", "close": 13.46, "volume": 1495103.0}, {"date": "2023-02-22", "close": 14.01, "volume": 1131824.0}, {"date": "2023-02-23", "close": 14.32, "volume": 704556.0}, {"date": "2023-02-24", "close": 14.45, "volume": 861913.0}, {"date": "2023-02-27", "close": 14.71, "volume": 828996.0}, {"date": "2023-02-28", "close": 16.82, "volume": 2145992.0}, {"date": "2023-03-01", "close": 16.0, "volume": 1325661.0}, {"date": "2023-03-02", "close": 10.765, "volume": 14124800.0}, {"date": "2023-03-03", "close": 8.97, "volume": 10346440.0}, {"date": "2023-03-06", "close": 10.65, "volume": 5310222.0}, {"date": "2023-03-07", "close": 10.61, "volume": 2204011.0}, {"date": "2023-03-08", "close": 10.685, "volume": 1544579.0}, {"date": "2023-03-09", "close": 10.04, "volume": 1975429.0}, {"date": "2023-03-10", "close": 9.53, "volume": 1895867.0}, {"date": "2023-03-13", "close": 9.79, "volume": 1540347.0}, {"date": "2023-03-14", "close": 9.84, "volume": 1249703.0}, {"date": "2023-03-15", "close": 9.88, "volume": 855483.0}, {"date": "2023-03-16", "close": 9.66, "volume": 841965.0}, {"date": "2023-03-17", "close": 9.28, "volume": 2267999.0}, {"date": "2023-03-20", "close": 9.22, "volume": 991500.0}, {"date": "2023-03-21", "close": 9.42, "volume": 846017.0}, {"date": "2023-03-22", "close": 8.88, "volume": 992205.0}, {"date": "2023-03-23", "close": 8.83, "volume": 1241966.0}, {"date": "2023-03-24", "close": 8.95, "volume": 706618.0}, {"date": "2023-03-27", "close": 9.08, "volume": 594594.0}, {"date": "2023-03-28", "close": 8.83, "volume": 752312.0}, {"date": "2023-03-29", "close": 9.1, "volume": 878154.0}, {"date": "2023-03-30", "close": 8.85, "volume": 610844.0}, {"date": "2023-03-31", "close": 9.14, "volume": 992856.0}, {"date": "2023-04-03", "close": 8.74, "volume": 1533377.0}, {"date": "2023-04-04", "close": 8.72, "volume": 865136.0}, {"date": "2023-04-05", "close": 8.58, "volume": 662061.0}, {"date": "2023-04-06", "close": 8.81, "volume": 793517.0}, {"date": "2023-04-10", "close": 8.65, "volume": 630761.0}, {"date": "2023-04-11", "close": 8.77, "volume": 742739.0}, {"date": "2023-04-12", "close": 8.58, "volume": 779268.0}, {"date": "2023-04-13", "close": 9.46, "volume": 1244940.0}, {"date": "2023-04-14", "close": 8.88, "volume": 860303.0}, {"date": "2023-04-17", "close": 9.36, "volume": 954453.0}, {"date": "2023-04-18", "close": 9.07, "volume": 728776.0}, {"date": "2023-04-19", "close": 9.03, "volume": 491699.0}, {"date": "2023-04-20", "close": 8.63, "volume": 647251.0}, {"date": "2023-04-21", "close": 8.69, "volume": 487794.0}, {"date": "2023-04-24", "close": 8.44, "volume": 633486.0}, {"date": "2023-04-25", "close": 8.0, "volume": 693633.0}, {"date": "2023-04-26", "close": 7.8, "volume": 643955.0}, {"date": "2023-04-27", "close": 7.78, "volume": 591607.0}, {"date": "2023-04-28", "close": 8.09, "volume": 658036.0}, {"date": "2023-05-01", "close": 8.3, "volume": 739700.0}, {"date": "2023-05-02", "close": 7.91, "volume": 950266.0}, {"date": "2023-05-03", "close": 8.52, "volume": 975751.0}, {"date": "2023-05-04", "close": 8.61, "volume": 741292.0}, {"date": "2023-05-05", "close": 8.39, "volume": 591235.0}, {"date": "2023-05-08", "close": 8.21, "volume": 541690.0}, {"date": "2023-05-09", "close": 8.53, "volume": 758533.0}, {"date": "2023-05-10", "close": 8.59, "volume": 817818.0}, {"date": "2023-05-11", "close": 8.36, "volume": 1749324.0}, {"date": "2023-05-12", "close": 8.05, "volume": 1137932.0}, {"date": "2023-05-15", "close": 8.34, "volume": 743336.0}, {"date": "2023-05-16", "close": 7.77, "volume": 983881.0}, {"date": "2023-05-17", "close": 7.77, "volume": 665532.0}, {"date": "2023-05-18", "close": 7.61, "volume": 705368.0}, {"date": "2023-05-19", "close": 7.68, "volume": 562881.0}, {"date": "2023-05-22", "close": 8.55, "volume": 716058.0}, {"date": "2023-05-23", "close": 8.68, "volume": 687433.0}, {"date": "2023-05-24", "close": 8.46, "volume": 676701.0}, {"date": "2023-05-25", "close": 8.09, "volume": 688616.0}, {"date": "2023-05-26", "close": 7.96, "volume": 521854.0}, {"date": "2023-05-30", "close": 7.97, "volume": 598500.0}, {"date": "2023-05-31", "close": 7.98, "volume": 574535.0}, {"date": "2023-06-01", "close": 8.01, "volume": 470754.0}, {"date": "2023-06-02", "close": 8.13, "volume": 519039.0}, {"date": "2023-06-05", "close": 7.98, "volume": 670063.0}, {"date": "2023-06-06", "close": 8.45, "volume": 619454.0}, {"date": "2023-06-07", "close": 8.39, "volume": 628978.0}, {"date": "2023-06-08", "close": 8.06, "volume": 770642.0}, {"date": "2023-06-09", "close": 7.79, "volume": 575758.0}, {"date": "2023-06-12", "close": 8.3, "volume": 691331.0}, {"date": "2023-06-13", "close": 8.36, "volume": 896911.0}, {"date": "2023-06-14", "close": 7.81, "volume": 965358.0}, {"date": "2023-06-15", "close": 8.26, "volume": 1002584.0}, {"date": "2023-06-16", "close": 7.96, "volume": 2475116.0}, {"date": "2023-06-20", "close": 8.24, "volume": 1042471.0}, {"date": "2023-06-21", "close": 8.07, "volume": 740500.0}, {"date": "2023-06-22", "close": 7.94, "volume": 424410.0}, {"date": "2023-06-23", "close": 7.88, "volume": 3003033.0}, {"date": "2023-06-26", "close": 8.4, "volume": 932820.0}, {"date": "2023-06-27", "close": 8.67, "volume": 761385.0}, {"date": "2023-06-28", "close": 8.77, "volume": 816803.0}, {"date": "2023-06-29", "close": 8.56, "volume": 744100.0}, {"date": "2023-06-30", "close": 8.5, "volume": 473107.0}, {"date": "2023-07-03", "close": 8.49, "volume": 211523.0}, {"date": "2023-07-05", "close": 8.57, "volume": 533598.0}, {"date": "2023-07-06", "close": 8.37, "volume": 642615.0}, {"date": "2023-07-07", "close": 10.09, "volume": 5756620.0}, {"date": "2023-07-10", "close": 9.71, "volume": 1603967.0}, {"date": "2023-07-11", "close": 10.34, "volume": 1811457.0}, {"date": "2023-07-12", "close": 10.44, "volume": 899663.0}, {"date": "2023-07-13", "close": 10.11, "volume": 721886.0}, {"date": "2023-07-14", "close": 9.77, "volume": 553418.0}, {"date": "2023-07-17", "close": 10.12, "volume": 688691.0}, {"date": "2023-07-18", "close": 10.31, "volume": 567381.0}, {"date": "2023-07-19", "close": 10.28, "volume": 541118.0}, {"date": "2023-07-20", "close": 10.03, "volume": 671541.0}, {"date": "2023-07-21", "close": 10.63, "volume": 803840.0}, {"date": "2023-07-24", "close": 10.41, "volume": 754499.0}, {"date": "2023-07-25", "close": 11.01, "volume": 1259907.0}, {"date": "2023-07-26", "close": 11.26, "volume": 1032525.0}, {"date": "2023-07-27", "close": 10.71, "volume": 947399.0}, {"date": "2023-07-28", "close": 11.16, "volume": 666170.0}, {"date": "2023-07-31", "close": 10.91, "volume": 819947.0}, {"date": "2023-08-01", "close": 10.49, "volume": 737519.0}, {"date": "2023-08-02", "close": 11.26, "volume": 1503053.0}, {"date": "2023-08-03", "close": 10.73, "volume": 776770.0}, {"date": "2023-08-04", "close": 11.1, "volume": 771578.0}, {"date": "2023-08-07", "close": 10.8, "volume": 629082.0}, {"date": "2023-08-08", "close": 11.04, "volume": 950115.0}, {"date": "2023-08-09", "close": 9.8, "volume": 1409672.0}, {"date": "2023-08-10", "close": 9.68, "volume": 1125734.0}, {"date": "2023-08-11", "close": 8.9, "volume": 1118520.0}, {"date": "2023-08-14", "close": 9.345, "volume": 753343.0}, {"date": "2023-08-15", "close": 9.66, "volume": 947332.0}, {"date": "2023-08-16", "close": 8.74, "volume": 768235.0}, {"date": "2023-08-17", "close": 8.47, "volume": 678820.0}, {"date": "2023-08-18", "close": 8.41, "volume": 599977.0}, {"date": "2023-08-21", "close": 8.62, "volume": 538415.0}, {"date": "2023-08-22", "close": 8.38, "volume": 339481.0}, {"date": "2023-08-23", "close": 8.77, "volume": 748461.0}, {"date": "2023-08-24", "close": 8.71, "volume": 708246.0}, {"date": "2023-08-25", "close": 8.73, "volume": 541484.0}, {"date": "2023-08-28", "close": 8.86, "volume": 591490.0}, {"date": "2023-08-29", "close": 9.18, "volume": 622426.0}, {"date": "2023-08-30", "close": 9.31, "volume": 554398.0}, {"date": "2023-08-31", "close": 9.31, "volume": 471967.0}, {"date": "2023-09-01", "close": 9.73, "volume": 578630.0}, {"date": "2023-09-05", "close": 9.14, "volume": 637761.0}, {"date": "2023-09-06", "close": 8.81, "volume": 463223.0}, {"date": "2023-09-07", "close": 8.26, "volume": 697980.0}, {"date": "2023-09-08", "close": 8.17, "volume": 648347.0}, {"date": "2023-09-11", "close": 8.33, "volume": 792296.0}, {"date": "2023-09-12", "close": 8.5, "volume": 618794.0}, {"date": "2023-09-13", "close": 8.4, "volume": 549531.0}, {"date": "2023-09-14", "close": 8.2, "volume": 481399.0}, {"date": "2023-09-15", "close": 7.92, "volume": 1972774.0}, {"date": "2023-09-18", "close": 7.91, "volume": 527253.0}, {"date": "2023-09-19", "close": 8.02, "volume": 510518.0}, {"date": "2023-09-20", "close": 7.84, "volume": 494564.0}, {"date": "2023-09-21", "close": 7.75, "volume": 648447.0}, {"date": "2023-09-22", "close": 7.66, "volume": 407176.0}, {"date": "2023-09-25", "close": 7.64, "volume": 573600.0}, {"date": "2023-09-26", "close": 7.36, "volume": 628463.0}, {"date": "2023-09-27", "close": 7.37, "volume": 564281.0}, {"date": "2023-09-28", "close": 7.04, "volume": 634882.0}, {"date": "2023-09-29", "close": 7.0, "volume": 673968.0}, {"date": "2023-10-02", "close": 6.86, "volume": 718618.0}, {"date": "2023-10-03", "close": 6.95, "volume": 723147.0}, {"date": "2023-10-04", "close": 6.71, "volume": 689072.0}, {"date": "2023-10-05", "close": 6.85, "volume": 776645.0}, {"date": "2023-10-06", "close": 6.51, "volume": 547974.0}, {"date": "2023-10-09", "close": 6.45, "volume": 496924.0}, {"date": "2023-10-10", "close": 6.53, "volume": 569331.0}, {"date": "2023-10-11", "close": 5.88, "volume": 1051833.0}, {"date": "2023-10-12", "close": 5.33, "volume": 1255971.0}, {"date": "2023-10-13", "close": 5.65, "volume": 1151349.0}, {"date": "2023-10-16", "close": 5.77, "volume": 916040.0}, {"date": "2023-10-17", "close": 5.78, "volume": 715366.0}, {"date": "2023-10-18", "close": 5.62, "volume": 603129.0}, {"date": "2023-10-19", "close": 5.28, "volume": 814634.0}, {"date": "2023-10-20", "close": 5.31, "volume": 983266.0}, {"date": "2023-10-23", "close": 5.21, "volume": 918010.0}, {"date": "2023-10-24", "close": 5.41, "volume": 1072979.0}, {"date": "2023-10-25", "close": 4.9, "volume": 1236272.0}, {"date": "2023-10-26", "close": 5.04, "volume": 895694.0}, {"date": "2023-10-27", "close": 5.0, "volume": 1039123.0}, {"date": "2023-10-30", "close": 5.15, "volume": 908169.0}, {"date": "2023-10-31", "close": 5.41, "volume": 1277851.0}, {"date": "2023-11-01", "close": 5.41, "volume": 895223.0}, {"date": "2023-11-02", "close": 5.95, "volume": 1707526.0}, {"date": "2023-11-03", "close": 6.31, "volume": 2486482.0}, {"date": "2023-11-06", "close": 6.48, "volume": 1572088.0}, {"date": "2023-11-07", "close": 6.63, "volume": 1446027.0}, {"date": "2023-11-08", "close": 6.33, "volume": 1258888.0}, {"date": "2023-11-09", "close": 7.21, "volume": 3341580.0}, {"date": "2023-11-10", "close": 7.41, "volume": 1116499.0}, {"date": "2023-11-13", "close": 7.92, "volume": 1306687.0}, {"date": "2023-11-14", "close": 8.89, "volume": 2213397.0}, {"date": "2023-11-15", "close": 9.04, "volume": 1552504.0}, {"date": "2023-11-16", "close": 9.13, "volume": 1479461.0}, {"date": "2023-11-17", "close": 9.53, "volume": 1373193.0}, {"date": "2023-11-20", "close": 9.68, "volume": 1408827.0}, {"date": "2023-11-21", "close": 9.5, "volume": 1151865.0}, {"date": "2023-11-22", "close": 9.83, "volume": 950604.0}, {"date": "2023-11-24", "close": 9.8, "volume": 413978.0}, {"date": "2023-11-27", "close": 9.62, "volume": 1324073.0}, {"date": "2023-11-28", "close": 9.76, "volume": 1087699.0}, {"date": "2023-11-29", "close": 9.76, "volume": 968798.0}, {"date": "2023-11-30", "close": 9.71, "volume": 2185686.0}, {"date": "2023-12-01", "close": 9.88, "volume": 1093612.0}, {"date": "2023-12-04", "close": 9.87, "volume": 1362383.0}, {"date": "2023-12-05", "close": 9.68, "volume": 1343976.0}, {"date": "2023-12-06", "close": 9.64, "volume": 2091953.0}, {"date": "2023-12-07", "close": 9.73, "volume": 886815.0}, {"date": "2023-12-08", "close": 9.81, "volume": 790249.0}, {"date": "2023-12-11", "close": 9.65, "volume": 1211655.0}, {"date": "2023-12-12", "close": 9.59, "volume": 1042974.0}, {"date": "2023-12-13", "close": 10.55, "volume": 1404312.0}, {"date": "2023-12-14", "close": 10.86, "volume": 1864017.0}, {"date": "2023-12-15", "close": 9.97, "volume": 3053109.0}, {"date": "2023-12-18", "close": 9.85, "volume": 863759.0}, {"date": "2023-12-19", "close": 11.21, "volume": 1272233.0}, {"date": "2023-12-20", "close": 10.82, "volume": 890433.0}, {"date": "2023-12-21", "close": 11.69, "volume": 729013.0}, {"date": "2023-12-22", "close": 11.95, "volume": 783888.0}, {"date": "2023-12-26", "close": 12.33, "volume": 661381.0}, {"date": "2023-12-27", "close": 12.7, "volume": 627215.0}, {"date": "2023-12-28", "close": 12.86, "volume": 1104206.0}, {"date": "2023-12-29", "close": 12.0, "volume": 911967.0}, {"date": "2024-01-02", "close": 11.94, "volume": 603640.0}, {"date": "2024-01-03", "close": 10.94, "volume": 687232.0}, {"date": "2024-01-04", "close": 11.12, "volume": 659228.0}, {"date": "2024-01-05", "close": 11.3, "volume": 713076.0}, {"date": "2024-01-08", "close": 12.07, "volume": 1061815.0}, {"date": "2024-01-09", "close": 12.37, "volume": 1009978.0}, {"date": "2024-01-10", "close": 12.29, "volume": 853617.0}, {"date": "2024-01-11", "close": 11.4, "volume": 1376368.0}, {"date": "2024-01-12", "close": 11.01, "volume": 934034.0}, {"date": "2024-01-16", "close": 10.59, "volume": 987702.0}, {"date": "2024-01-17", "close": 9.94, "volume": 1606437.0}, {"date": "2024-01-18", "close": 9.65, "volume": 1224683.0}, {"date": "2024-01-19", "close": 9.25, "volume": 977617.0}, {"date": "2024-01-22", "close": 9.81, "volume": 873177.0}, {"date": "2024-01-23", "close": 9.97, "volume": 921740.0}, {"date": "2024-01-24", "close": 9.92, "volume": 816055.0}, {"date": "2024-01-25", "close": 10.91, "volume": 1345351.0}, {"date": "2024-01-26", "close": 9.02, "volume": 3942333.0}, {"date": "2024-01-29", "close": 9.88, "volume": 2137981.0}, {"date": "2024-01-30", "close": 9.36, "volume": 923608.0}, {"date": "2024-01-31", "close": 8.56, "volume": 1078163.0}, {"date": "2024-02-01", "close": 8.88, "volume": 1012124.0}, {"date": "2024-02-02", "close": 8.72, "volume": 819812.0}, {"date": "2024-02-05", "close": 8.56, "volume": 554036.0}, {"date": "2024-02-06", "close": 9.0, "volume": 673133.0}, {"date": "2024-02-07", "close": 8.7, "volume": 715238.0}, {"date": "2024-02-08", "close": 8.82, "volume": 560040.0}, {"date": "2024-02-09", "close": 8.78, "volume": 505892.0}, {"date": "2024-02-12", "close": 9.07, "volume": 944401.0}, {"date": "2024-02-13", "close": 7.96, "volume": 798522.0}, {"date": "2024-02-14", "close": 8.29, "volume": 824608.0}, {"date": "2024-02-15", "close": 8.5, "volume": 602487.0}, {"date": "2024-02-16", "close": 8.13, "volume": 481710.0}, {"date": "2024-02-20", "close": 8.23, "volume": 641921.0}, {"date": "2024-02-21", "close": 8.24, "volume": 556366.0}, {"date": "2024-02-22", "close": 8.27, "volume": 522864.0}, {"date": "2024-02-23", "close": 8.27, "volume": 366201.0}, {"date": "2024-02-26", "close": 8.92, "volume": 810830.0}, {"date": "2024-02-27", "close": 9.49, "volume": 978319.0}, {"date": "2024-02-28", "close": 9.72, "volume": 1191218.0}, {"date": "2024-02-29", "close": 10.64, "volume": 3481990.0}, {"date": "2024-03-01", "close": 12.01, "volume": 2438447.0}, {"date": "2024-03-04", "close": 12.08, "volume": 1305371.0}, {"date": "2024-03-05", "close": 11.6, "volume": 829959.0}, {"date": "2024-03-06", "close": 11.72, "volume": 667171.0}, {"date": "2024-03-07", "close": 11.94, "volume": 692483.0}, {"date": "2024-03-08", "close": 11.79, "volume": 679316.0}, {"date": "2024-03-11", "close": 11.31, "volume": 647466.0}, {"date": "2024-03-12", "close": 11.02, "volume": 857178.0}, {"date": "2024-03-13", "close": 10.53, "volume": 837968.0}, {"date": "2024-03-14", "close": 9.97, "volume": 761679.0}, {"date": "2024-03-15", "close": 10.14, "volume": 2687919.0}, {"date": "2024-03-18", "close": 9.89, "volume": 768990.0}, {"date": "2024-03-19", "close": 9.85, "volume": 502970.0}, {"date": "2024-03-20", "close": 10.02, "volume": 657249.0}, {"date": "2024-03-21", "close": 9.92, "volume": 663033.0}, {"date": "2024-03-22", "close": 9.54, "volume": 539430.0}, {"date": "2024-03-25", "close": 9.72, "volume": 419142.0}, {"date": "2024-03-26", "close": 9.57, "volume": 577361.0}, {"date": "2024-03-27", "close": 10.52, "volume": 743136.0}, {"date": "2024-03-28", "close": 10.59, "volume": 696817.0}, {"date": "2024-04-01", "close": 10.32, "volume": 552202.0}, {"date": "2024-04-02", "close": 9.95, "volume": 567489.0}, {"date": "2024-04-03", "close": 10.04, "volume": 533965.0}, {"date": "2024-04-04", "close": 9.8, "volume": 650092.0}, {"date": "2024-04-05", "close": 9.63, "volume": 365904.0}, {"date": "2024-04-08", "close": 9.53, "volume": 275519.0}, {"date": "2024-04-09", "close": 9.95, "volume": 424897.0}, {"date": "2024-04-10", "close": 9.26, "volume": 547346.0}, {"date": "2024-04-11", "close": 9.14, "volume": 539117.0}, {"date": "2024-04-12", "close": 8.53, "volume": 726175.0}, {"date": "2024-04-15", "close": 8.2, "volume": 609502.0}, {"date": "2024-04-16", "close": 7.85, "volume": 489996.0}, {"date": "2024-04-17", "close": 8.28, "volume": 2009569.0}, {"date": "2024-04-18", "close": 8.07, "volume": 665667.0}, {"date": "2024-04-19", "close": 8.31, "volume": 500420.0}, {"date": "2024-04-22", "close": 8.17, "volume": 480802.0}, {"date": "2024-04-23", "close": 8.23, "volume": 448610.0}, {"date": "2024-04-24", "close": 7.98, "volume": 757592.0}, {"date": "2024-04-25", "close": 7.56, "volume": 555486.0}, {"date": "2024-04-26", "close": 7.56, "volume": 492984.0}, {"date": "2024-04-29", "close": 8.2, "volume": 730226.0}, {"date": "2024-04-30", "close": 7.76, "volume": 837179.0}, {"date": "2024-05-01", "close": 9.18, "volume": 2600124.0}, {"date": "2024-05-02", "close": 9.27, "volume": 639484.0}, {"date": "2024-05-03", "close": 9.72, "volume": 846434.0}, {"date": "2024-05-06", "close": 10.18, "volume": 670230.0}, {"date": "2024-05-07", "close": 10.48, "volume": 766242.0}, {"date": "2024-05-08", "close": 10.18, "volume": 639347.0}, {"date": "2024-05-09", "close": 11.06, "volume": 1920669.0}, {"date": "2024-05-10", "close": 14.83, "volume": 2494807.0}, {"date": "2024-05-13", "close": 14.98, "volume": 1670343.0}, {"date": "2024-05-14", "close": 15.24, "volume": 1164510.0}, {"date": "2024-05-15", "close": 14.78, "volume": 728365.0}, {"date": "2024-05-16", "close": 14.78, "volume": 646231.0}, {"date": "2024-05-17", "close": 15.5, "volume": 883691.0}, {"date": "2024-05-20", "close": 15.63, "volume": 581092.0}, {"date": "2024-05-21", "close": 15.13, "volume": 743802.0}, {"date": "2024-05-22", "close": 15.57, "volume": 636168.0}, {"date": "2024-05-23", "close": 15.83, "volume": 1222499.0}, {"date": "2024-05-24", "close": 15.94, "volume": 587662.0}, {"date": "2024-05-28", "close": 16.15, "volume": 649602.0}, {"date": "2024-05-29", "close": 13.455, "volume": 1113372.0}, {"date": "2024-05-30", "close": 13.52, "volume": 785404.0}, {"date": "2024-05-31", "close": 13.01, "volume": 613531.0}, {"date": "2024-06-03", "close": 13.36, "volume": 621217.0}, {"date": "2024-06-04", "close": 13.71, "volume": 590837.0}, {"date": "2024-06-05", "close": 14.59, "volume": 775858.0}, {"date": "2024-06-06", "close": 15.42, "volume": 669835.0}, {"date": "2024-06-07", "close": 15.21, "volume": 514310.0}, {"date": "2024-06-10", "close": 14.92, "volume": 701307.0}, {"date": "2024-06-11", "close": 14.89, "volume": 485782.0}, {"date": "2024-06-12", "close": 15.29, "volume": 678182.0}, {"date": "2024-06-13", "close": 14.61, "volume": 408785.0}, {"date": "2024-06-14", "close": 14.19, "volume": 731304.0}, {"date": "2024-06-17", "close": 13.54, "volume": 718221.0}, {"date": "2024-06-18", "close": 14.07, "volume": 644651.0}, {"date": "2024-06-20", "close": 13.97, "volume": 736953.0}, {"date": "2024-06-21", "close": 14.06, "volume": 4170097.0}, {"date": "2024-06-24", "close": 14.39, "volume": 559596.0}, {"date": "2024-06-25", "close": 14.61, "volume": 624884.0}, {"date": "2024-06-26", "close": 14.01, "volume": 485143.0}, {"date": "2024-06-27", "close": 14.39, "volume": 465356.0}, {"date": "2024-06-28", "close": 15.53, "volume": 1214417.0}, {"date": "2024-07-01", "close": 15.38, "volume": 441090.0}, {"date": "2024-07-02", "close": 14.9, "volume": 430984.0}, {"date": "2024-07-03", "close": 14.89, "volume": 187256.0}, {"date": "2024-07-05", "close": 15.53, "volume": 416473.0}, {"date": "2024-07-08", "close": 15.59, "volume": 609246.0}, {"date": "2024-07-09", "close": 14.62, "volume": 544548.0}, {"date": "2024-07-10", "close": 14.41, "volume": 493470.0}, {"date": "2024-07-11", "close": 15.77, "volume": 606951.0}, {"date": "2024-07-12", "close": 15.91, "volume": 672450.0}, {"date": "2024-07-15", "close": 16.14, "volume": 480270.0}, {"date": "2024-07-16", "close": 18.57, "volume": 1062477.0}, {"date": "2024-07-17", "close": 18.3, "volume": 598780.0}, {"date": "2024-07-18", "close": 18.14, "volume": 686694.0}, {"date": "2024-07-19", "close": 18.09, "volume": 460159.0}, {"date": "2024-07-22", "close": 18.87, "volume": 623683.0}, {"date": "2024-07-23", "close": 19.0, "volume": 603310.0}, {"date": "2024-07-24", "close": 18.42, "volume": 510204.0}, {"date": "2024-07-25", "close": 18.87, "volume": 783425.0}, {"date": "2024-07-26", "close": 19.01, "volume": 1198160.0}, {"date": "2024-07-29", "close": 18.72, "volume": 532552.0}, {"date": "2024-07-30", "close": 18.76, "volume": 1007384.0}, {"date": "2024-07-31", "close": 19.99, "volume": 1337344.0}, {"date": "2024-08-01", "close": 23.58, "volume": 4586177.0}, {"date": "2024-08-02", "close": 22.88, "volume": 1377341.0}, {"date": "2024-08-05", "close": 23.69, "volume": 1544700.0}, {"date": "2024-08-06", "close": 25.01, "volume": 1470996.0}, {"date": "2024-08-07", "close": 24.28, "volume": 1182507.0}, {"date": "2024-08-08", "close": 27.39, "volume": 1451919.0}, {"date": "2024-08-09", "close": 27.03, "volume": 824011.0}, {"date": "2024-08-12", "close": 26.9, "volume": 913921.0}, {"date": "2024-08-13", "close": 27.61, "volume": 808822.0}, {"date": "2024-08-14", "close": 28.12, "volume": 794964.0}, {"date": "2024-08-15", "close": 28.35, "volume": 883747.0}, {"date": "2024-08-16", "close": 33.0, "volume": 2551122.0}, {"date": "2024-08-19", "close": 33.99, "volume": 1975548.0}, {"date": "2024-08-20", "close": 32.45, "volume": 1134398.0}, {"date": "2024-08-21", "close": 33.36, "volume": 733866.0}, {"date": "2024-08-22", "close": 30.96, "volume": 934125.0}, {"date": "2024-08-23", "close": 31.54, "volume": 761204.0}, {"date": "2024-08-26", "close": 31.86, "volume": 399293.0}, {"date": "2024-08-27", "close": 31.8, "volume": 581165.0}, {"date": "2024-08-28", "close": 30.24, "volume": 898422.0}, {"date": "2024-08-29", "close": 30.91, "volume": 425403.0}, {"date": "2024-08-30", "close": 30.73, "volume": 1470719.0}, {"date": "2024-09-03", "close": 29.41, "volume": 702776.0}, {"date": "2024-09-04", "close": 27.68, "volume": 1102196.0}, {"date": "2024-09-05", "close": 27.13, "volume": 970057.0}, {"date": "2024-09-06", "close": 27.1, "volume": 654780.0}, {"date": "2024-09-09", "close": 27.43, "volume": 427930.0}, {"date": "2024-09-10", "close": 28.54, "volume": 596887.0}, {"date": "2024-09-11", "close": 28.53, "volume": 675686.0}, {"date": "2024-09-12", "close": 29.43, "volume": 745764.0}, {"date": "2024-09-13", "close": 28.87, "volume": 536467.0}, {"date": "2024-09-16", "close": 29.73, "volume": 536580.0}, {"date": "2024-09-17", "close": 30.12, "volume": 837194.0}, {"date": "2024-09-18", "close": 29.26, "volume": 630252.0}, {"date": "2024-09-19", "close": 29.88, "volume": 524176.0}, {"date": "2024-09-20", "close": 29.63, "volume": 1230447.0}, {"date": "2024-09-23", "close": 27.85, "volume": 593135.0}, {"date": "2024-09-24", "close": 28.7, "volume": 855118.0}, {"date": "2024-09-25", "close": 28.87, "volume": 904159.0}, {"date": "2024-09-26", "close": 29.81, "volume": 590895.0}, {"date": "2024-09-27", "close": 29.7, "volume": 443000.0}, {"date": "2024-09-30", "close": 31.225, "volume": 1075786.0}, {"date": "2024-10-01", "close": 30.925, "volume": 950041.0}, {"date": "2024-10-02", "close": 31.15, "volume": 1383244.0}, {"date": "2024-10-03", "close": 30.44, "volume": 432531.0}, {"date": "2024-10-04", "close": 30.91, "volume": 549074.0}, {"date": "2024-10-07", "close": 32.2, "volume": 1007964.0}, {"date": "2024-10-08", "close": 32.16, "volume": 900388.0}, {"date": "2024-10-09", "close": 28.165, "volume": 1587965.0}, {"date": "2024-10-10", "close": 30.53, "volume": 1020960.0}, {"date": "2024-10-11", "close": 30.62, "volume": 602110.0}, {"date": "2024-10-14", "close": 31.31, "volume": 732355.0}, {"date": "2024-10-15", "close": 26.35, "volume": 2122412.0}, {"date": "2024-10-16", "close": 26.18, "volume": 1189421.0}, {"date": "2024-10-17", "close": 24.48, "volume": 1586878.0}, {"date": "2024-10-18", "close": 23.98, "volume": 1507525.0}, {"date": "2024-10-21", "close": 23.47, "volume": 707679.0}, {"date": "2024-10-22", "close": 23.14, "volume": 672093.0}, {"date": "2024-10-23", "close": 23.11, "volume": 490993.0}, {"date": "2024-10-24", "close": 22.85, "volume": 575339.0}, {"date": "2024-10-25", "close": 22.39, "volume": 578597.0}, {"date": "2024-10-28", "close": 22.89, "volume": 668528.0}, {"date": "2024-10-29", "close": 22.6, "volume": 743121.0}, {"date": "2024-10-30", "close": 22.98, "volume": 572754.0}, {"date": "2024-10-31", "close": 22.13, "volume": 655086.0}, {"date": "2024-11-01", "close": 22.64, "volume": 721355.0}, {"date": "2024-11-04", "close": 22.93, "volume": 938107.0}, {"date": "2024-11-05", "close": 22.9, "volume": 1713805.0}, {"date": "2024-11-06", "close": 23.21, "volume": 981001.0}, {"date": "2024-11-07", "close": 23.88, "volume": 1179615.0}, {"date": "2024-11-08", "close": 23.65, "volume": 733570.0}, {"date": "2024-11-11", "close": 23.34, "volume": 943339.0}, {"date": "2024-11-12", "close": 23.32, "volume": 679941.0}, {"date": "2024-11-13", "close": 22.78, "volume": 846597.0}, {"date": "2024-11-14", "close": 21.55, "volume": 991247.0}, {"date": "2024-11-15", "close": 21.17, "volume": 1072226.0}, {"date": "2024-11-18", "close": 21.56, "volume": 676160.0}, {"date": "2024-11-19", "close": 22.06, "volume": 485688.0}, {"date": "2024-11-20", "close": 22.37, "volume": 574481.0}, {"date": "2024-11-21", "close": 22.58, "volume": 600281.0}, {"date": "2024-11-22", "close": 23.13, "volume": 830538.0}, {"date": "2024-11-25", "close": 24.11, "volume": 1109679.0}, {"date": "2024-11-26", "close": 25.115, "volume": 929057.0}, {"date": "2024-11-27", "close": 24.91, "volume": 646459.0}, {"date": "2024-11-29", "close": 24.54, "volume": 274852.0}, {"date": "2024-12-02", "close": 25.64, "volume": 636365.0}, {"date": "2024-12-03", "close": 24.96, "volume": 548196.0}, {"date": "2024-12-04", "close": 25.92, "volume": 727430.0}, {"date": "2024-12-05", "close": 24.7, "volume": 857342.0}, {"date": "2024-12-06", "close": 25.04, "volume": 468435.0}, {"date": "2024-12-09", "close": 24.92, "volume": 763428.0}, {"date": "2024-12-10", "close": 24.07, "volume": 645104.0}, {"date": "2024-12-11", "close": 24.18, "volume": 548705.0}, {"date": "2024-12-12", "close": 23.5, "volume": 513455.0}, {"date": "2024-12-13", "close": 22.86, "volume": 779623.0}, {"date": "2024-12-16", "close": 22.87, "volume": 837266.0}, {"date": "2024-12-17", "close": 22.14, "volume": 695281.0}, {"date": "2024-12-18", "close": 20.4, "volume": 973253.0}, {"date": "2024-12-19", "close": 20.55, "volume": 759862.0}, {"date": "2024-12-20", "close": 20.61, "volume": 1790621.0}, {"date": "2024-12-23", "close": 20.93, "volume": 896168.0}, {"date": "2024-12-24", "close": 21.42, "volume": 290050.0}, {"date": "2024-12-26", "close": 21.44, "volume": 446869.0}, {"date": "2024-12-27", "close": 21.09, "volume": 455705.0}, {"date": "2024-12-30", "close": 21.18, "volume": 462439.0}, {"date": "2024-12-31", "close": 21.41, "volume": 781656.0}, {"date": "2025-01-02", "close": 21.52, "volume": 320391.0}, {"date": "2025-01-03", "close": 22.33, "volume": 358663.0}, {"date": "2025-01-06", "close": 23.34, "volume": 556140.0}, {"date": "2025-01-07", "close": 22.72, "volume": 565170.0}, {"date": "2025-01-08", "close": 24.0, "volume": 920130.0}, {"date": "2025-01-10", "close": 23.63, "volume": 1315071.0}, {"date": "2025-01-13", "close": 25.07, "volume": 1819032.0}, {"date": "2025-01-14", "close": 22.05, "volume": 1343946.0}, {"date": "2025-01-15", "close": 22.7, "volume": 1057657.0}, {"date": "2025-01-16", "close": 22.06, "volume": 1035731.0}, {"date": "2025-01-17", "close": 21.44, "volume": 872208.0}, {"date": "2025-01-21", "close": 22.7, "volume": 1023476.0}, {"date": "2025-01-22", "close": 23.19, "volume": 621634.0}, {"date": "2025-01-23", "close": 23.43, "volume": 525876.0}, {"date": "2025-01-24", "close": 22.34, "volume": 599949.0}, {"date": "2025-01-27", "close": 22.55, "volume": 799176.0}, {"date": "2025-01-28", "close": 22.84, "volume": 771336.0}, {"date": "2025-01-29", "close": 22.56, "volume": 521244.0}, {"date": "2025-01-30", "close": 22.98, "volume": 682460.0}, {"date": "2025-01-31", "close": 23.3, "volume": 717047.0}, {"date": "2025-02-03", "close": 23.32, "volume": 485888.0}, {"date": "2025-02-04", "close": 23.1, "volume": 530507.0}, {"date": "2025-02-05", "close": 23.59, "volume": 515064.0}, {"date": "2025-02-06", "close": 22.7, "volume": 490830.0}, {"date": "2025-02-07", "close": 22.41, "volume": 706432.0}, {"date": "2025-02-10", "close": 24.91, "volume": 3309806.0}, {"date": "2025-02-11", "close": 22.81, "volume": 1392720.0}, {"date": "2025-02-12", "close": 23.96, "volume": 1591922.0}, {"date": "2025-02-13", "close": 24.84, "volume": 912138.0}, {"date": "2025-02-14", "close": 24.5, "volume": 787420.0}, {"date": "2025-02-18", "close": 24.49, "volume": 959162.0}, {"date": "2025-02-19", "close": 24.7, "volume": 521296.0}, {"date": "2025-02-20", "close": 23.38, "volume": 870704.0}, {"date": "2025-02-21", "close": 22.29, "volume": 899634.0}, {"date": "2025-02-24", "close": 21.37, "volume": 606894.0}, {"date": "2025-02-25", "close": 20.89, "volume": 1049221.0}, {"date": "2025-02-26", "close": 21.1, "volume": 777816.0}, {"date": "2025-02-27", "close": 21.06, "volume": 1260906.0}, {"date": "2025-02-28", "close": 22.15, "volume": 1300930.0}, {"date": "2025-03-03", "close": 21.13, "volume": 1155838.0}, {"date": "2025-03-04", "close": 20.3, "volume": 1252173.0}, {"date": "2025-03-05", "close": 20.42, "volume": 851088.0}, {"date": "2025-03-06", "close": 18.9, "volume": 714837.0}, {"date": "2025-03-07", "close": 18.92, "volume": 998485.0}, {"date": "2025-03-10", "close": 18.09, "volume": 846178.0}, {"date": "2025-03-11", "close": 18.4, "volume": 764270.0}, {"date": "2025-03-12", "close": 18.92, "volume": 767563.0}, {"date": "2025-03-13", "close": 17.64, "volume": 759025.0}, {"date": "2025-03-14", "close": 18.9, "volume": 877611.0}, {"date": "2025-03-17", "close": 19.27, "volume": 672665.0}, {"date": "2025-03-18", "close": 18.71, "volume": 518492.0}, {"date": "2025-03-19", "close": 19.17, "volume": 578854.0}, {"date": "2025-03-20", "close": 18.9, "volume": 390139.0}, {"date": "2025-03-21", "close": 19.32, "volume": 778452.0}, {"date": "2025-03-24", "close": 19.61, "volume": 417181.0}, {"date": "2025-03-25", "close": 19.08, "volume": 544724.0}, {"date": "2025-03-26", "close": 18.23, "volume": 889962.0}, {"date": "2025-03-27", "close": 18.35, "volume": 363731.0}, {"date": "2025-03-28", "close": 17.96, "volume": 357556.0}, {"date": "2025-03-31", "close": 17.75, "volume": 580377.0}, {"date": "2025-04-01", "close": 17.7, "volume": 677492.0}, {"date": "2025-04-02", "close": 18.39, "volume": 650584.0}, {"date": "2025-04-03", "close": 17.37, "volume": 736149.0}, {"date": "2025-04-04", "close": 17.28, "volume": 1029641.0}, {"date": "2025-04-07", "close": 17.72, "volume": 1050766.0}, {"date": "2025-04-08", "close": 16.96, "volume": 823011.0}, {"date": "2025-04-09", "close": 19.05, "volume": 981402.0}, {"date": "2025-04-10", "close": 18.43, "volume": 881081.0}, {"date": "2025-04-11", "close": 18.81, "volume": 689916.0}, {"date": "2025-04-14", "close": 18.9, "volume": 671321.0}, {"date": "2025-04-15", "close": 19.16, "volume": 460383.0}, {"date": "2025-04-16", "close": 18.22, "volume": 507044.0}, {"date": "2025-04-17", "close": 17.62, "volume": 537147.0}, {"date": "2025-04-21", "close": 16.94, "volume": 505690.0}, {"date": "2025-04-22", "close": 17.775, "volume": 421407.0}, {"date": "2025-04-23", "close": 17.84, "volume": 662231.0}, {"date": "2025-04-24", "close": 18.49, "volume": 547954.0}, {"date": "2025-04-25", "close": 18.48, "volume": 362621.0}, {"date": "2025-04-28", "close": 18.25, "volume": 1025788.0}, {"date": "2025-04-29", "close": 18.13, "volume": 1107572.0}, {"date": "2025-04-30", "close": 16.88, "volume": 2015149.0}, {"date": "2025-05-01", "close": 15.07, "volume": 2933400.0}, {"date": "2025-05-02", "close": 15.0, "volume": 1588681.0}, {"date": "2025-05-05", "close": 15.17, "volume": 1432927.0}, {"date": "2025-05-06", "close": 14.18, "volume": 1686294.0}, {"date": "2025-05-07", "close": 14.77, "volume": 1461426.0}, {"date": "2025-05-08", "close": 15.39, "volume": 1622547.0}, {"date": "2025-05-09", "close": 15.36, "volume": 1675008.0}, {"date": "2025-05-12", "close": 16.36, "volume": 1603102.0}, {"date": "2025-05-13", "close": 16.13, "volume": 1642677.0}, {"date": "2025-05-14", "close": 16.02, "volume": 1550804.0}, {"date": "2025-05-15", "close": 16.1, "volume": 1684591.0}, {"date": "2025-05-16", "close": 17.54, "volume": 2464011.0}, {"date": "2025-05-19", "close": 17.7, "volume": 1659581.0}, {"date": "2025-05-20", "close": 17.74, "volume": 1204225.0}, {"date": "2025-05-21", "close": 17.05, "volume": 1147272.0}, {"date": "2025-05-22", "close": 17.11, "volume": 1058739.0}, {"date": "2025-05-23", "close": 16.95, "volume": 982264.0}, {"date": "2025-05-27", "close": 17.63, "volume": 1378386.0}, {"date": "2025-05-28", "close": 17.56, "volume": 844715.0}, {"date": "2025-05-29", "close": 16.56, "volume": 834039.0}, {"date": "2025-05-30", "close": 16.99, "volume": 1184780.0}, {"date": "2025-06-02", "close": 17.08, "volume": 1123844.0}, {"date": "2025-06-03", "close": 17.44, "volume": 848358.0}, {"date": "2025-06-04", "close": 19.3, "volume": 1720849.0}, {"date": "2025-06-05", "close": 18.76, "volume": 1108731.0}, {"date": "2025-06-06", "close": 19.52, "volume": 904107.0}, {"date": "2025-06-09", "close": 19.72, "volume": 715843.0}, {"date": "2025-06-10", "close": 19.85, "volume": 1166906.0}, {"date": "2025-06-11", "close": 20.08, "volume": 1133975.0}, {"date": "2025-06-12", "close": 18.83, "volume": 869020.0}, {"date": "2025-06-13", "close": 18.59, "volume": 590404.0}, {"date": "2025-06-16", "close": 19.07, "volume": 777327.0}, {"date": "2025-06-17", "close": 19.52, "volume": 1186641.0}, {"date": "2025-06-18", "close": 19.03, "volume": 919513.0}, {"date": "2025-06-20", "close": 19.04, "volume": 1719286.0}, {"date": "2025-06-23", "close": 18.95, "volume": 730877.0}, {"date": "2025-06-24", "close": 18.88, "volume": 600969.0}, {"date": "2025-06-25", "close": 19.11, "volume": 614446.0}, {"date": "2025-06-26", "close": 19.29, "volume": 709823.0}, {"date": "2025-06-27", "close": 19.23, "volume": 2030481.0}, {"date": "2025-06-30", "close": 19.54, "volume": 770250.0}, {"date": "2025-07-01", "close": 18.85, "volume": 1096768.0}, {"date": "2025-07-02", "close": 19.49, "volume": 839937.0}, {"date": "2025-07-03", "close": 19.24, "volume": 309715.0}, {"date": "2025-07-07", "close": 18.45, "volume": 717384.0}, {"date": "2025-07-08", "close": 19.25, "volume": 729281.0}, {"date": "2025-07-09", "close": 20.28, "volume": 1212015.0}, {"date": "2025-07-10", "close": 20.63, "volume": 707549.0}, {"date": "2025-07-11", "close": 20.13, "volume": 1339133.0}, {"date": "2025-07-14", "close": 20.02, "volume": 936620.0}, {"date": "2025-07-15", "close": 19.01, "volume": 1118103.0}, {"date": "2025-07-16", "close": 19.2, "volume": 681471.0}, {"date": "2025-07-17", "close": 11.81, "volume": 16111020.0}, {"date": "2025-07-18", "close": 11.915, "volume": 5734236.0}, {"date": "2025-07-21", "close": 12.75, "volume": 4564053.0}, {"date": "2025-07-22", "close": 13.02, "volume": 1791730.0}, {"date": "2025-07-23", "close": 13.12, "volume": 1429814.0}, {"date": "2025-07-24", "close": 12.84, "volume": 1127464.0}, {"date": "2025-07-25", "close": 12.79, "volume": 877593.0}, {"date": "2025-07-28", "close": 12.79, "volume": 1014780.0}, {"date": "2025-07-29", "close": 12.72, "volume": 1262547.0}, {"date": "2025-07-30", "close": 12.86, "volume": 1102367.0}, {"date": "2025-07-31", "close": 12.285, "volume": 1240816.0}, {"date": "2025-08-01", "close": 12.22, "volume": 970342.0}, {"date": "2025-08-04", "close": 12.6, "volume": 1262684.0}, {"date": "2025-08-05", "close": 12.85, "volume": 1298118.0}, {"date": "2025-08-06", "close": 13.1, "volume": 1773138.0}, {"date": "2025-08-07", "close": 12.07, "volume": 2711328.0}, {"date": "2025-08-08", "close": 11.97, "volume": 1640473.0}, {"date": "2025-08-11", "close": 11.77, "volume": 1165848.0}, {"date": "2025-08-12", "close": 12.46, "volume": 1596993.0}, {"date": "2025-08-13", "close": 12.13, "volume": 1791189.0}, {"date": "2025-08-14", "close": 11.82, "volume": 803523.0}, {"date": "2025-08-15", "close": 11.84, "volume": 1027218.0}, {"date": "2025-08-18", "close": 11.85, "volume": 947385.0}, {"date": "2025-08-19", "close": 11.57, "volume": 1096244.0}, {"date": "2025-08-20", "close": 12.17, "volume": 1611903.0}, {"date": "2025-08-21", "close": 12.51, "volume": 1275609.0}, {"date": "2025-08-22", "close": 12.97, "volume": 1269497.0}, {"date": "2025-08-25", "close": 12.75, "volume": 1083093.0}, {"date": "2025-08-26", "close": 12.81, "volume": 1240975.0}, {"date": "2025-08-27", "close": 13.29, "volume": 2541602.0}, {"date": "2025-08-28", "close": 13.11, "volume": 1805373.0}, {"date": "2025-08-29", "close": 13.66, "volume": 2032188.0}, {"date": "2025-09-02", "close": 13.85, "volume": 2412621.0}, {"date": "2025-09-03", "close": 12.73, "volume": 2349672.0}, {"date": "2025-09-04", "close": 13.1, "volume": 1425729.0}, {"date": "2025-09-05", "close": 13.82, "volume": 1775357.0}, {"date": "2025-09-08", "close": 13.34, "volume": 1575820.0}, {"date": "2025-09-09", "close": 13.45, "volume": 1179796.0}, {"date": "2025-09-10", "close": 13.33, "volume": 1130447.0}, {"date": "2025-09-11", "close": 13.53, "volume": 903666.0}, {"date": "2025-09-12", "close": 13.53, "volume": 859643.0}, {"date": "2025-09-15", "close": 14.02, "volume": 1094471.0}, {"date": "2025-09-16", "close": 14.18, "volume": 1012505.0}, {"date": "2025-09-17", "close": 14.3, "volume": 1630231.0}, {"date": "2025-09-18", "close": 14.77, "volume": 1675181.0}, {"date": "2025-09-19", "close": 14.59, "volume": 2496727.0}, {"date": "2025-09-22", "close": 14.99, "volume": 1341975.0}, {"date": "2025-09-23", "close": 15.57, "volume": 1719737.0}, {"date": "2025-09-24", "close": 15.06, "volume": 1355933.0}, {"date": "2025-09-25", "close": 14.87, "volume": 1173884.0}, {"date": "2025-09-26", "close": 14.93, "volume": 1595623.0}, {"date": "2025-09-29", "close": 14.86, "volume": 1404287.0}, {"date": "2025-09-30", "close": 14.54, "volume": 1180730.0}, {"date": "2025-10-01", "close": 15.0, "volume": 1301905.0}, {"date": "2025-10-02", "close": 14.84, "volume": 862105.0}, {"date": "2025-10-03", "close": 15.19, "volume": 994656.0}, {"date": "2025-10-06", "close": 14.96, "volume": 1382045.0}, {"date": "2025-10-07", "close": 14.67, "volume": 1189453.0}, {"date": "2025-10-08", "close": 14.79, "volume": 997863.0}, {"date": "2025-10-09", "close": 14.73, "volume": 821318.0}, {"date": "2025-10-10", "close": 14.39, "volume": 1211499.0}, {"date": "2025-10-13", "close": 14.53, "volume": 939163.0}, {"date": "2025-10-14", "close": 14.35, "volume": 816396.0}, {"date": "2025-10-15", "close": 14.7, "volume": 1292084.0}, {"date": "2025-10-16", "close": 14.99, "volume": 1189220.0}, {"date": "2025-10-17", "close": 14.41, "volume": 1172391.0}, {"date": "2025-10-20", "close": 15.22, "volume": 963309.0}, {"date": "2025-10-21", "close": 15.19, "volume": 919162.0}, {"date": "2025-10-22", "close": 14.575, "volume": 951796.0}, {"date": "2025-10-23", "close": 14.7, "volume": 1224464.0}, {"date": "2025-10-24", "close": 14.97, "volume": 856553.0}, {"date": "2025-10-27", "close": 14.51, "volume": 610206.0}, {"date": "2025-10-28", "close": 14.67, "volume": 747642.0}, {"date": "2025-10-29", "close": 14.28, "volume": 953927.0}, {"date": "2025-10-30", "close": 14.47, "volume": 996295.0}, {"date": "2025-10-31", "close": 15.0, "volume": 1130274.0}, {"date": "2025-11-03", "close": 14.77, "volume": 1198559.0}, {"date": "2025-11-04", "close": 14.52, "volume": 1493513.0}, {"date": "2025-11-05", "close": 16.53, "volume": 3693027.0}, {"date": "2025-11-06", "close": 15.01, "volume": 1552734.0}, {"date": "2025-11-07", "close": 15.62, "volume": 1435003.0}, {"date": "2025-11-10", "close": 16.7, "volume": 1708265.0}, {"date": "2025-11-11", "close": 16.78, "volume": 1134467.0}, {"date": "2025-11-12", "close": 16.31, "volume": 980404.0}, {"date": "2025-11-13", "close": 15.87, "volume": 1206569.0}, {"date": "2025-11-14", "close": 15.935, "volume": 845549.0}, {"date": "2025-11-17", "close": 15.51, "volume": 928026.0}, {"date": "2025-11-18", "close": 15.76, "volume": 631758.0}, {"date": "2025-11-19", "close": 15.98, "volume": 664545.0}, {"date": "2025-11-20", "close": 15.76, "volume": 682993.0}, {"date": "2025-11-21", "close": 17.18, "volume": 797319.0}, {"date": "2025-11-24", "close": 17.96, "volume": 987267.0}, {"date": "2025-11-25", "close": 17.9, "volume": 777413.0}, {"date": "2025-11-26", "close": 17.81, "volume": 565288.0}, {"date": "2025-11-28", "close": 17.87, "volume": 245496.0}, {"date": "2025-12-01", "close": 17.18, "volume": 588168.0}, {"date": "2025-12-02", "close": 17.44, "volume": 662345.0}, {"date": "2025-12-03", "close": 18.85, "volume": 1065343.0}, {"date": "2025-12-04", "close": 19.41, "volume": 1081645.0}, {"date": "2025-12-05", "close": 18.53, "volume": 639056.0}, {"date": "2025-12-08", "close": 18.9, "volume": 970690.0}, {"date": "2025-12-09", "close": 19.25, "volume": 827603.0}, {"date": "2025-12-10", "close": 19.55, "volume": 1162907.0}, {"date": "2025-12-11", "close": 19.8, "volume": 977812.0}, {"date": "2025-12-12", "close": 20.56, "volume": 1233395.0}, {"date": "2025-12-15", "close": 19.91, "volume": 1086634.0}, {"date": "2025-12-16", "close": 19.36, "volume": 806242.0}, {"date": "2025-12-17", "close": 19.49, "volume": 461769.0}, {"date": "2025-12-18", "close": 19.19, "volume": 472410.0}, {"date": "2025-12-19", "close": 19.45, "volume": 1532624.0}, {"date": "2025-12-22", "close": 20.02, "volume": 659279.0}, {"date": "2025-12-23", "close": 20.02, "volume": 501254.0}, {"date": "2025-12-24", "close": 19.73, "volume": 260816.0}, {"date": "2025-12-26", "close": 19.48, "volume": 331096.0}, {"date": "2025-12-29", "close": 19.2, "volume": 443339.0}, {"date": "2025-12-30", "close": 19.07, "volume": 327583.0}, {"date": "2025-12-31", "close": 18.84, "volume": 418103.0}, {"date": "2026-01-02", "close": 19.14, "volume": 517369.0}, {"date": "2026-01-05", "close": 19.81, "volume": 533006.0}, {"date": "2026-01-06", "close": 18.81, "volume": 2046717.0}, {"date": "2026-01-07", "close": 18.9, "volume": 922212.0}, {"date": "2026-01-08", "close": 17.22, "volume": 1126281.0}, {"date": "2026-01-09", "close": 17.13, "volume": 549590.0}, {"date": "2026-01-12", "close": 20.57, "volume": 1674178.0}, {"date": "2026-01-13", "close": 20.19, "volume": 810392.0}, {"date": "2026-01-14", "close": 20.32, "volume": 816800.0}, {"date": "2026-01-15", "close": 20.57, "volume": 724963.0}, {"date": "2026-01-16", "close": 20.01, "volume": 630529.0}, {"date": "2026-01-20", "close": 20.2, "volume": 464774.0}, {"date": "2026-01-21", "close": 20.83, "volume": 594771.0}, {"date": "2026-01-22", "close": 21.02, "volume": 657579.0}, {"date": "2026-01-23", "close": 20.42, "volume": 623291.0}, {"date": "2026-01-26", "close": 20.8, "volume": 560090.0}, {"date": "2026-01-27", "close": 20.58, "volume": 861781.0}, {"date": "2026-01-28", "close": 20.46, "volume": 436990.0}, {"date": "2026-01-29", "close": 20.8, "volume": 511184.0}, {"date": "2026-01-30", "close": 20.55, "volume": 511048.0}, {"date": "2026-02-02", "close": 20.42, "volume": 489071.0}, {"date": "2026-02-03", "close": 20.63, "volume": 616387.0}, {"date": "2026-02-04", "close": 18.93, "volume": 1384962.0}, {"date": "2026-02-05", "close": 18.35, "volume": 823155.0}, {"date": "2026-02-06", "close": 19.47, "volume": 878269.0}, {"date": "2026-02-09", "close": 20.19, "volume": 628440.0}, {"date": "2026-02-10", "close": 20.57, "volume": 579480.0}, {"date": "2026-02-11", "close": 19.72, "volume": 788023.0}, {"date": "2026-02-12", "close": 19.1, "volume": 650826.0}, {"date": "2026-02-13", "close": 19.63, "volume": 464009.0}, {"date": "2026-02-17", "close": 19.44, "volume": 501721.0}, {"date": "2026-02-18", "close": 19.93, "volume": 338287.0}, {"date": "2026-02-19", "close": 19.87, "volume": 366966.0}, {"date": "2026-02-20", "close": 18.8, "volume": 431798.0}, {"date": "2026-02-23", "close": 18.79, "volume": 643607.0}, {"date": "2026-02-24", "close": 19.25, "volume": 583157.0}, {"date": "2026-02-25", "close": 18.46, "volume": 1439063.0}, {"date": "2026-02-26", "close": 18.82, "volume": 1109419.0}, {"date": "2026-02-27", "close": 18.76, "volume": 663087.0}, {"date": "2026-03-02", "close": 18.745, "volume": 742093.0}, {"date": "2026-03-03", "close": 18.8, "volume": 1027283.0}, {"date": "2026-03-04", "close": 19.06, "volume": 390715.0}, {"date": "2026-03-05", "close": 18.75, "volume": 703236.0}, {"date": "2026-03-06", "close": 17.89, "volume": 433669.0}, {"date": "2026-03-09", "close": 17.74, "volume": 417829.0}, {"date": "2026-03-10", "close": 16.98, "volume": 397278.0}, {"date": "2026-03-11", "close": 17.15, "volume": 472828.0}, {"date": "2026-03-12", "close": 16.45, "volume": 656783.0}, {"date": "2026-03-13", "close": 17.01, "volume": 536547.0}, {"date": "2026-03-16", "close": 17.32, "volume": 406848.0}, {"date": "2026-03-17", "close": 17.6, "volume": 380094.0}, {"date": "2026-03-18", "close": 17.38, "volume": 594792.0}, {"date": "2026-03-19", "close": 17.59, "volume": 564387.0}, {"date": "2026-03-20", "close": 17.15, "volume": 1041625.0}, {"date": "2026-03-23", "close": 17.56, "volume": 616121.0}, {"date": "2026-03-24", "close": 17.84, "volume": 641999.0}, {"date": "2026-03-25", "close": 18.08, "volume": 723439.0}, {"date": "2026-03-26", "close": 17.47, "volume": 784191.0}, {"date": "2026-03-27", "close": 16.78, "volume": 551531.0}, {"date": "2026-03-30", "close": 16.43, "volume": 621994.0}, {"date": "2026-03-31", "close": 17.36, "volume": 863011.0}, {"date": "2026-04-01", "close": 17.87, "volume": 480550.0}, {"date": "2026-04-02", "close": 18.31, "volume": 341886.0}, {"date": "2026-04-06", "close": 17.82, "volume": 292383.0}, {"date": "2026-04-07", "close": 17.67, "volume": 484046.0}, {"date": "2026-04-08", "close": 17.92, "volume": 713195.0}, {"date": "2026-04-09", "close": 16.69, "volume": 871514.0}, {"date": "2026-04-10", "close": 16.05, "volume": 784273.0}, {"date": "2026-04-13", "close": 16.83, "volume": 504527.0}, {"date": "2026-04-14", "close": 17.63, "volume": 606910.0}, {"date": "2026-04-15", "close": 17.57, "volume": 594225.0}, {"date": "2026-04-16", "close": 22.42, "volume": 2964543.0}, {"date": "2026-04-17", "close": 21.42, "volume": 1389033.0}, {"date": "2026-04-20", "close": 21.29, "volume": 604091.0}, {"date": "2026-04-21", "close": 20.73, "volume": 488584.0}, {"date": "2026-04-22", "close": 20.63, "volume": 477430.0}, {"date": "2026-04-23", "close": 20.06, "volume": 558102.0}, {"date": "2026-04-24", "close": 21.23, "volume": 570757.0}, {"date": "2026-04-27", "close": 21.85, "volume": 654363.0}, {"date": "2026-04-28", "close": 21.91, "volume": 792144.0}, {"date": "2026-04-29", "close": 20.8, "volume": 1841426.0}, {"date": "2026-04-30", "close": 20.81, "volume": 997394.0}, {"date": "2026-05-01", "close": 21.5, "volume": 863601.0}, {"date": "2026-05-04", "close": 20.96, "volume": 680426.0}, {"date": "2026-05-05", "close": 20.7, "volume": 450671.0}, {"date": "2026-05-06", "close": 20.95, "volume": 568705.0}, {"date": "2026-05-07", "close": 21.44, "volume": 647171.0}, {"date": "2026-05-08", "close": 21.82, "volume": 691821.0}, {"date": "2026-05-11", "close": 21.55, "volume": 507107.0}, {"date": "2026-05-12", "close": 21.4, "volume": 437814.0}, {"date": "2026-05-13", "close": 20.61, "volume": 449739.0}, {"date": "2026-05-14", "close": 20.49, "volume": 470307.0}, {"date": "2026-05-15", "close": 19.97, "volume": 637608.0}, {"date": "2026-05-18", "close": 20.59, "volume": 894951.0}, {"date": "2026-05-19", "close": 20.53, "volume": 589395.0}, {"date": "2026-05-20", "close": 21.15, "volume": 1320583.0}, {"date": "2026-05-21", "close": 21.57, "volume": 670262.0}, {"date": "2026-05-22", "close": 21.63, "volume": 522103.0}, {"date": "2026-05-26", "close": 21.54, "volume": 476914.0}, {"date": "2026-05-27", "close": 22.16, "volume": 472918.0}, {"date": "2026-05-28", "close": 22.7, "volume": 773429.0}, {"date": "2026-05-29", "close": 22.82, "volume": 685273.0}, {"date": "2026-06-01", "close": 22.8, "volume": 598941.0}, {"date": "2026-06-02", "close": 22.07, "volume": 904005.0}, {"date": "2026-06-03", "close": 22.31, "volume": 700285.0}, {"date": "2026-06-04", "close": 23.12, "volume": 1604025.0}, {"date": "2026-06-05", "close": 22.25, "volume": 548399.0}, {"date": "2026-06-08", "close": 21.95, "volume": 366082.0}, {"date": "2026-06-09", "close": 22.75, "volume": 754469.0}, {"date": "2026-06-10", "close": 23.46, "volume": 757006.0}, {"date": "2026-06-11", "close": 23.66, "volume": 839561.0}, {"date": "2026-06-12", "close": 22.97, "volume": 770155.0}, {"date": "2026-06-15", "close": 24.08, "volume": 903972.0}, {"date": "2026-06-16", "close": 23.25, "volume": 938377.0}, {"date": "2026-06-17", "close": 23.48, "volume": 970634.0}, {"date": "2026-06-18", "close": 26.18, "volume": 2744752.0}, {"date": "2026-06-22", "close": 25.05, "volume": 735898.0}, {"date": "2026-06-23", "close": 25.12, "volume": 691376.0}, {"date": "2026-06-24", "close": 27.13, "volume": 1429041.0}, {"date": "2026-06-25", "close": 27.85, "volume": 1315854.0}, {"date": "2026-06-26", "close": 28.82, "volume": 1646950.0}, {"date": "2026-06-29", "close": 29.28, "volume": 498281.0}, {"date": "2026-06-30", "close": 28.5, "volume": 642736.0}, {"date": "2026-07-01", "close": 29.25, "volume": 726877.0}, {"date": "2026-07-02", "close": 29.19, "volume": 855903.0}, {"date": "2026-07-06", "close": 29.06, "volume": 723628.0}, {"date": "2026-07-07", "close": 28.31, "volume": 626127.0}, {"date": "2026-07-08", "close": 27.55, "volume": 1642167.0}, {"date": "2026-07-09", "close": 29.11, "volume": 699851.0}, {"date": "2026-07-10", "close": 28.51, "volume": 665778.0}, {"date": "2026-07-13", "close": 28.76, "volume": 561263.0}, {"date": "2026-07-14", "close": 28.93, "volume": 942556.0}, {"date": "2026-07-15", "close": 29.75, "volume": 619179.0}, {"date": "2026-07-16", "close": 40.34, "volume": 4484562.0}, {"date": "2026-07-17", "close": 39.73, "volume": 1763665.0}, {"date": "2026-07-20", "close": 38.37, "volume": 1183823.0}, {"date": "2026-07-21", "close": 38.54, "volume": 1135454.0}, {"date": "2026-07-22", "close": 37.78, "volume": 1034391.0}, {"date": "2026-07-23", "close": 37.61, "volume": 749922.0}, {"date": "2026-07-24", "close": 37.14, "volume": 481269.0}, {"date": "2026-07-27", "close": 36.36, "volume": 604618.0}, {"date": "2026-07-28", "close": 35.75, "volume": 939402.0}, {"date": "2026-07-29", "close": 35.41, "volume": 744478.0}, {"date": "2026-07-30", "close": 38.1, "volume": 1741528.0}, {"date": "2026-07-31", "close": 43.71, "volume": 2780277.0}, {"date": "2026-08-03", "close": 47.85, "volume": 2927215.0}, {"date": "2026-08-04", "close": 47.09, "volume": 1647076.0}, {"date": "2026-08-05", "close": 45.5, "volume": 1119355.0}, {"date": "2026-08-06", "close": 44.81, "volume": 790067.0}, {"date": "2026-08-07", "close": 46.69, "volume": 966828.0}], "refreshing": true}