{"ticker": "CEVA", "overview": {"cik": "1173489", "ticker": "CEVA", "name": "CEVA INC", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001437749-26-026774", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026648", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000432", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001358", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002284", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001437749-26-023429", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020292", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020288", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019372", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019370", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019367", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019364", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019363", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019359", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019356", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-26", "title": "FORM DEFA14A", "accession": "0001437749-26-018319", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018085", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001976408-26-000464", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017599", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000445", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "FORM 10-Q", "accession": "0001437749-26-016119", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-015998", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "FORM ARS", "accession": "0001437749-26-012853", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CEVA", "has_prices": true, "as_of": "2026-08-07", "last": 38.67, "prev_close": 35.59, "change": 3.0799999999999983, "change_pct": 0.08654116324810335, "session_volume": 1386475.0, "vwap_5": 36.23894405276133, "vwap_20": 35.99683641230201, "vwap_60": 41.76358891308665, "vwap_250": 30.41159977411726, "high_52w": 50.06, "low_52w": 17.21, "avg_volume_20": 730588.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001579", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC moves to a 4.97% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0002100119-26-001579-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0000902664-26-003444", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC moves to a 5.9% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0000902664-26-003444-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0000895421-26-000232", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC moves to a 5.1% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0000895421-26-000232-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001437749-26-027009", "src": "INSIDERS", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "Yaniv Arieli", "who_key": "Arieli Yaniv", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on CEVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327781/000143774926027009/0001437749-26-027009-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126227}, {"id": "0001437749-26-027011", "src": "INSIDERS", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "Amir Panush", "who_key": "Panush Amir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on CEVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957115/000143774926027011/0001437749-26-027011-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126227}, {"id": "0001437749-26-027012", "src": "INSIDERS", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "Gweltaz Toquet", "who_key": "Toquet Gweltaz", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on CEVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943131/000143774926027012/0001437749-26-027012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126227}, {"id": "13DG-0002100119-26-001358", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC takes a 5.04% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0002100119-26-001358-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002012383-26-002284", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002284-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "13DG-0000093751-26-000432", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC takes a 6% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0000093751-26-000432-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001579", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC moves to a 4.97% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0002100119-26-001579-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0000902664-26-003444", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC moves to a 5.9% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0000902664-26-003444-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0000895421-26-000232", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC moves to a 5.1% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0000895421-26-000232-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "13DG-0000093751-26-000432", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC takes a 6% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0000093751-26-000432-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002100119-26-001358", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA INC", "who": "CEVA Inc", "who_key": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEVA INC takes a 5.04% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1173489/0002100119-26-001358-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002012383-26-002284", "src": "13DG", "ticker": "CEVA", "cik": "1173489", "company": "CEVA INC", "company_raw": "CEVA 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in CEVA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002284-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}], "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": "CEVA, Inc. - Common Stock", "new_value": "CEVA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001173489", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001173489", "applied": 1, "detected_at": "2026-09-10T23:39:12.452587"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027011", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001437749-26-026774", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026648", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000432", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001358", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002284", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001437749-26-023429", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020292", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020288", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019372", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019370", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019367", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019364", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019363", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019359", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019356", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-26", "title": "FORM DEFA14A", "accession": "0001437749-26-018319", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018085", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001976408-26-000464", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017599", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000445", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "FORM 10-Q", "accession": "0001437749-26-016119", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-015998", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "FORM ARS", "accession": "0001437749-26-012853", "price_sensitive": false}], "performance": {"ticker": "CEVA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 31.36, "volume": 184501.0}, {"date": "2016-08-09", "close": 31.76, "volume": 77874.0}, {"date": "2016-08-10", "close": 31.47, "volume": 112703.0}, {"date": "2016-08-11", "close": 31.13, "volume": 84761.0}, {"date": "2016-08-12", "close": 31.03, "volume": 43337.0}, {"date": "2016-08-15", "close": 31.03, "volume": 121560.0}, {"date": "2016-08-16", "close": 31.15, "volume": 119867.0}, {"date": "2016-08-17", "close": 30.89, "volume": 47000.0}, {"date": "2016-08-18", "close": 30.94, "volume": 74014.0}, {"date": "2016-08-19", "close": 31.04, "volume": 51172.0}, {"date": "2016-08-22", "close": 30.75, "volume": 81702.0}, {"date": "2016-08-23", "close": 30.72, "volume": 76459.0}, {"date": "2016-08-24", "close": 30.9, "volume": 94468.0}, {"date": "2016-08-25", "close": 31.07, "volume": 79073.0}, {"date": "2016-08-26", "close": 31.85, "volume": 228074.0}, {"date": "2016-08-29", "close": 31.82, "volume": 109631.0}, {"date": "2016-08-30", "close": 31.68, "volume": 126054.0}, {"date": "2016-08-31", "close": 31.48, "volume": 62126.0}, {"date": "2016-09-01", "close": 31.79, "volume": 114253.0}, {"date": "2016-09-02", "close": 31.85, "volume": 74853.0}, {"date": "2016-09-06", "close": 32.0, "volume": 82110.0}, {"date": "2016-09-07", "close": 32.15, "volume": 143618.0}, {"date": "2016-09-08", "close": 31.43, "volume": 94211.0}, {"date": "2016-09-09", "close": 30.28, "volume": 116637.0}, {"date": "2016-09-12", "close": 31.06, "volume": 79678.0}, {"date": "2016-09-13", "close": 30.47, "volume": 66830.0}, {"date": "2016-09-14", "close": 30.57, "volume": 48910.0}, {"date": "2016-09-15", "close": 31.12, "volume": 79906.0}, {"date": "2016-09-16", "close": 31.73, "volume": 262511.0}, {"date": "2016-09-19", "close": 34.99, "volume": 582252.0}, {"date": "2016-09-20", "close": 34.53, "volume": 247370.0}, {"date": "2016-09-21", "close": 35.12, "volume": 198697.0}, {"date": "2016-09-22", "close": 36.29, "volume": 271321.0}, {"date": "2016-09-23", "close": 35.79, "volume": 106855.0}, {"date": "2016-09-26", "close": 34.78, "volume": 120807.0}, {"date": "2016-09-27", "close": 35.3, "volume": 122170.0}, {"date": "2016-09-28", "close": 35.24, "volume": 97419.0}, {"date": "2016-09-29", "close": 35.16, "volume": 191850.0}, {"date": "2016-09-30", "close": 35.07, "volume": 155712.0}, {"date": "2016-10-03", "close": 34.98, "volume": 69551.0}, {"date": "2016-10-04", "close": 35.36, "volume": 143998.0}, {"date": "2016-10-05", "close": 35.55, "volume": 93487.0}, {"date": "2016-10-06", "close": 35.49, "volume": 148776.0}, {"date": "2016-10-07", "close": 34.84, "volume": 75758.0}, {"date": "2016-10-10", "close": 34.64, "volume": 120188.0}, {"date": "2016-10-11", "close": 32.8, "volume": 348053.0}, {"date": "2016-10-12", "close": 32.48, "volume": 61937.0}, {"date": "2016-10-13", "close": 31.47, "volume": 115596.0}, {"date": "2016-10-14", "close": 31.06, "volume": 134087.0}, {"date": "2016-10-17", "close": 30.55, "volume": 98575.0}, {"date": "2016-10-18", "close": 30.85, "volume": 87040.0}, {"date": "2016-10-19", "close": 30.6, "volume": 57175.0}, {"date": "2016-10-20", "close": 30.75, "volume": 68645.0}, {"date": "2016-10-21", "close": 30.8, "volume": 70439.0}, {"date": "2016-10-24", "close": 31.5, "volume": 105202.0}, {"date": "2016-10-25", "close": 31.5, "volume": 75265.0}, {"date": "2016-10-26", "close": 30.8, "volume": 86251.0}, {"date": "2016-10-27", "close": 30.05, "volume": 86157.0}, {"date": "2016-10-28", "close": 29.8, "volume": 57091.0}, {"date": "2016-10-31", "close": 30.05, "volume": 170475.0}, {"date": "2016-11-01", "close": 30.15, "volume": 137164.0}, {"date": "2016-11-02", "close": 31.25, "volume": 268454.0}, {"date": "2016-11-03", "close": 30.45, "volume": 225628.0}, {"date": "2016-11-04", "close": 30.05, "volume": 116340.0}, {"date": "2016-11-07", "close": 30.75, "volume": 115655.0}, {"date": "2016-11-08", "close": 30.5, "volume": 60737.0}, {"date": "2016-11-09", "close": 30.4, "volume": 128713.0}, {"date": "2016-11-10", "close": 28.5, "volume": 228973.0}, {"date": "2016-11-11", "close": 30.25, "volume": 188537.0}, {"date": "2016-11-14", "close": 29.65, "volume": 97570.0}, {"date": "2016-11-15", "close": 29.95, "volume": 69582.0}, {"date": "2016-11-16", "close": 30.75, "volume": 71040.0}, {"date": "2016-11-17", "close": 31.55, "volume": 138636.0}, {"date": "2016-11-18", "close": 31.55, "volume": 140047.0}, {"date": "2016-11-21", "close": 31.2, "volume": 81572.0}, {"date": "2016-11-22", "close": 32.0, "volume": 96746.0}, {"date": "2016-11-23", "close": 32.3, "volume": 90024.0}, {"date": "2016-11-25", "close": 31.9, "volume": 50611.0}, {"date": "2016-11-28", "close": 32.05, "volume": 92526.0}, {"date": "2016-11-29", "close": 32.2, "volume": 132771.0}, {"date": "2016-11-30", "close": 31.8, "volume": 111843.0}, {"date": "2016-12-01", "close": 29.65, "volume": 308843.0}, {"date": "2016-12-02", "close": 29.85, "volume": 138684.0}, {"date": "2016-12-05", "close": 30.75, "volume": 127679.0}, {"date": "2016-12-06", "close": 31.15, "volume": 115022.0}, {"date": "2016-12-07", "close": 30.6, "volume": 196985.0}, {"date": "2016-12-08", "close": 31.8, "volume": 128383.0}, {"date": "2016-12-09", "close": 31.6, "volume": 67015.0}, {"date": "2016-12-12", "close": 31.65, "volume": 70537.0}, {"date": "2016-12-13", "close": 32.4, "volume": 120928.0}, {"date": "2016-12-14", "close": 34.05, "volume": 277156.0}, {"date": "2016-12-15", "close": 33.95, "volume": 180473.0}, {"date": "2016-12-16", "close": 34.0, "volume": 292897.0}, {"date": "2016-12-19", "close": 34.05, "volume": 131089.0}, {"date": "2016-12-20", "close": 34.1, "volume": 61136.0}, {"date": "2016-12-21", "close": 33.85, "volume": 78496.0}, {"date": "2016-12-22", "close": 33.95, "volume": 92928.0}, {"date": "2016-12-23", "close": 33.85, "volume": 52709.0}, {"date": "2016-12-27", "close": 34.35, "volume": 63993.0}, {"date": "2016-12-28", "close": 33.65, "volume": 57081.0}, {"date": "2016-12-29", "close": 33.85, "volume": 50608.0}, {"date": "2016-12-30", "close": 33.55, "volume": 75586.0}, {"date": "2017-01-03", "close": 33.6, "volume": 96618.0}, {"date": "2017-01-04", "close": 33.75, "volume": 96580.0}, {"date": "2017-01-05", "close": 32.5, "volume": 173365.0}, {"date": "2017-01-06", "close": 32.35, "volume": 77052.0}, {"date": "2017-01-09", "close": 33.3, "volume": 209782.0}, {"date": "2017-01-10", "close": 34.8, "volume": 300420.0}, {"date": "2017-01-11", "close": 34.45, "volume": 127227.0}, {"date": "2017-01-12", "close": 33.65, "volume": 204539.0}, {"date": "2017-01-13", "close": 34.5, "volume": 115726.0}, {"date": "2017-01-17", "close": 33.35, "volume": 88441.0}, {"date": "2017-01-18", "close": 33.95, "volume": 171933.0}, {"date": "2017-01-19", "close": 33.8, "volume": 98696.0}, {"date": "2017-01-20", "close": 34.15, "volume": 130899.0}, {"date": "2017-01-23", "close": 34.35, "volume": 132684.0}, {"date": "2017-01-24", "close": 35.1, "volume": 116010.0}, {"date": "2017-01-25", "close": 36.35, "volume": 245188.0}, {"date": "2017-01-26", "close": 35.1, "volume": 110301.0}, {"date": "2017-01-27", "close": 35.55, "volume": 59651.0}, {"date": "2017-01-30", "close": 34.7, "volume": 91658.0}, {"date": "2017-01-31", "close": 35.35, "volume": 209075.0}, {"date": "2017-02-01", "close": 34.0, "volume": 645936.0}, {"date": "2017-02-02", "close": 33.6, "volume": 213266.0}, {"date": "2017-02-03", "close": 35.2, "volume": 212761.0}, {"date": "2017-02-06", "close": 35.55, "volume": 195195.0}, {"date": "2017-02-07", "close": 35.5, "volume": 122694.0}, {"date": "2017-02-08", "close": 35.2, "volume": 105656.0}, {"date": "2017-02-09", "close": 34.8, "volume": 186170.0}, {"date": "2017-02-10", "close": 35.1, "volume": 93213.0}, {"date": "2017-02-13", "close": 35.1, "volume": 120002.0}, {"date": "2017-02-14", "close": 34.7, "volume": 105428.0}, {"date": "2017-02-15", "close": 35.15, "volume": 88902.0}, {"date": "2017-02-16", "close": 35.05, "volume": 75079.0}, {"date": "2017-02-17", "close": 34.85, "volume": 96992.0}, {"date": "2017-02-21", "close": 35.45, "volume": 139847.0}, {"date": "2017-02-22", "close": 35.85, "volume": 150957.0}, {"date": "2017-02-23", "close": 35.5, "volume": 120891.0}, {"date": "2017-02-24", "close": 34.65, "volume": 156720.0}, {"date": "2017-02-27", "close": 34.45, "volume": 108225.0}, {"date": "2017-02-28", "close": 33.4, "volume": 472521.0}, {"date": "2017-03-01", "close": 34.55, "volume": 262584.0}, {"date": "2017-03-02", "close": 33.7, "volume": 118922.0}, {"date": "2017-03-03", "close": 33.45, "volume": 97064.0}, {"date": "2017-03-06", "close": 33.45, "volume": 97925.0}, {"date": "2017-03-07", "close": 34.0, "volume": 106423.0}, {"date": "2017-03-08", "close": 33.9, "volume": 62828.0}, {"date": "2017-03-09", "close": 33.65, "volume": 65386.0}, {"date": "2017-03-10", "close": 33.9, "volume": 81552.0}, {"date": "2017-03-13", "close": 34.45, "volume": 130730.0}, {"date": "2017-03-14", "close": 34.15, "volume": 56882.0}, {"date": "2017-03-15", "close": 35.1, "volume": 143267.0}, {"date": "2017-03-16", "close": 35.15, "volume": 194178.0}, {"date": "2017-03-17", "close": 35.45, "volume": 254004.0}, {"date": "2017-03-20", "close": 35.75, "volume": 135446.0}, {"date": "2017-03-21", "close": 34.25, "volume": 99278.0}, {"date": "2017-03-22", "close": 34.35, "volume": 105388.0}, {"date": "2017-03-23", "close": 34.3, "volume": 94641.0}, {"date": "2017-03-24", "close": 34.55, "volume": 132139.0}, {"date": "2017-03-27", "close": 35.0, "volume": 96477.0}, {"date": "2017-03-28", "close": 35.05, "volume": 104770.0}, {"date": "2017-03-29", "close": 35.15, "volume": 63392.0}, {"date": "2017-03-30", "close": 35.35, "volume": 111214.0}, {"date": "2017-03-31", "close": 35.5, "volume": 122165.0}, {"date": "2017-04-03", "close": 35.2, "volume": 113477.0}, {"date": "2017-04-04", "close": 35.1, "volume": 140725.0}, {"date": "2017-04-05", "close": 34.45, "volume": 86790.0}, {"date": "2017-04-06", "close": 34.55, "volume": 123346.0}, {"date": "2017-04-07", "close": 34.75, "volume": 108279.0}, {"date": "2017-04-10", "close": 34.25, "volume": 68603.0}, {"date": "2017-04-11", "close": 34.425, "volume": 118618.0}, {"date": "2017-04-12", "close": 33.8, "volume": 112058.0}, {"date": "2017-04-13", "close": 33.45, "volume": 88736.0}, {"date": "2017-04-17", "close": 34.25, "volume": 69154.0}, {"date": "2017-04-18", "close": 34.7, "volume": 109787.0}, {"date": "2017-04-19", "close": 35.1, "volume": 142936.0}, {"date": "2017-04-20", "close": 36.15, "volume": 158536.0}, {"date": "2017-04-21", "close": 35.45, "volume": 148252.0}, {"date": "2017-04-24", "close": 35.75, "volume": 249524.0}, {"date": "2017-04-25", "close": 37.4, "volume": 340132.0}, {"date": "2017-04-26", "close": 36.75, "volume": 162573.0}, {"date": "2017-04-27", "close": 36.7, "volume": 100192.0}, {"date": "2017-04-28", "close": 36.0, "volume": 86683.0}, {"date": "2017-05-01", "close": 37.0, "volume": 103312.0}, {"date": "2017-05-02", "close": 36.6, "volume": 155522.0}, {"date": "2017-05-03", "close": 36.2, "volume": 219797.0}, {"date": "2017-05-04", "close": 39.6, "volume": 655107.0}, {"date": "2017-05-05", "close": 40.8, "volume": 266394.0}, {"date": "2017-05-08", "close": 40.95, "volume": 227942.0}, {"date": "2017-05-09", "close": 43.65, "volume": 501213.0}, {"date": "2017-05-10", "close": 42.8, "volume": 205274.0}, {"date": "2017-05-11", "close": 43.55, "volume": 398208.0}, {"date": "2017-05-12", "close": 42.65, "volume": 169144.0}, {"date": "2017-05-15", "close": 42.8, "volume": 113453.0}, {"date": "2017-05-16", "close": 43.15, "volume": 284487.0}, {"date": "2017-05-17", "close": 42.1, "volume": 274459.0}, {"date": "2017-05-18", "close": 42.6, "volume": 144691.0}, {"date": "2017-05-19", "close": 42.75, "volume": 139133.0}, {"date": "2017-05-22", "close": 42.8, "volume": 102845.0}, {"date": "2017-05-23", "close": 42.25, "volume": 139034.0}, {"date": "2017-05-24", "close": 42.25, "volume": 116280.0}, {"date": "2017-05-25", "close": 42.8, "volume": 137237.0}, {"date": "2017-05-26", "close": 42.85, "volume": 131787.0}, {"date": "2017-05-30", "close": 42.65, "volume": 65385.0}, {"date": "2017-05-31", "close": 42.25, "volume": 131615.0}, {"date": "2017-06-01", "close": 42.65, "volume": 105875.0}, {"date": "2017-06-02", "close": 43.7, "volume": 356761.0}, {"date": "2017-06-05", "close": 46.05, "volume": 441465.0}, {"date": "2017-06-06", "close": 46.2, "volume": 483293.0}, {"date": "2017-06-07", "close": 46.65, "volume": 252107.0}, {"date": "2017-06-08", "close": 48.05, "volume": 300158.0}, {"date": "2017-06-09", "close": 45.2, "volume": 374165.0}, {"date": "2017-06-12", "close": 43.75, "volume": 425428.0}, {"date": "2017-06-13", "close": 44.95, "volume": 251217.0}, {"date": "2017-06-14", "close": 45.2, "volume": 260306.0}, {"date": "2017-06-15", "close": 45.2, "volume": 153440.0}, {"date": "2017-06-16", "close": 45.45, "volume": 262603.0}, {"date": "2017-06-19", "close": 46.15, "volume": 190447.0}, {"date": "2017-06-20", "close": 45.1, "volume": 142963.0}, {"date": "2017-06-21", "close": 46.9, "volume": 235351.0}, {"date": "2017-06-22", "close": 46.7, "volume": 193996.0}, {"date": "2017-06-23", "close": 46.8, "volume": 255007.0}, {"date": "2017-06-26", "close": 47.1, "volume": 179324.0}, {"date": "2017-06-27", "close": 45.85, "volume": 182038.0}, {"date": "2017-06-28", "close": 47.05, "volume": 140683.0}, {"date": "2017-06-29", "close": 45.35, "volume": 363247.0}, {"date": "2017-06-30", "close": 45.45, "volume": 196446.0}, {"date": "2017-07-03", "close": 44.25, "volume": 85351.0}, {"date": "2017-07-05", "close": 45.15, "volume": 100531.0}, {"date": "2017-07-06", "close": 44.7, "volume": 113435.0}, {"date": "2017-07-07", "close": 45.6, "volume": 82311.0}, {"date": "2017-07-10", "close": 45.6, "volume": 91315.0}, {"date": "2017-07-11", "close": 45.5, "volume": 119515.0}, {"date": "2017-07-12", "close": 46.6, "volume": 80334.0}, {"date": "2017-07-13", "close": 46.05, "volume": 66913.0}, {"date": "2017-07-14", "close": 46.45, "volume": 82640.0}, {"date": "2017-07-17", "close": 46.3, "volume": 90654.0}, {"date": "2017-07-18", "close": 45.9, "volume": 120328.0}, {"date": "2017-07-19", "close": 47.15, "volume": 124603.0}, {"date": "2017-07-20", "close": 47.1, "volume": 124607.0}, {"date": "2017-07-21", "close": 46.2, "volume": 111899.0}, {"date": "2017-07-24", "close": 46.25, "volume": 68431.0}, {"date": "2017-07-25", "close": 46.1, "volume": 78402.0}, {"date": "2017-07-26", "close": 47.9, "volume": 192453.0}, {"date": "2017-07-27", "close": 46.1, "volume": 178432.0}, {"date": "2017-07-28", "close": 46.2, "volume": 53083.0}, {"date": "2017-07-31", "close": 46.25, "volume": 150829.0}, {"date": "2017-08-01", "close": 46.15, "volume": 107983.0}, {"date": "2017-08-02", "close": 45.65, "volume": 190004.0}, {"date": "2017-08-03", "close": 45.0, "volume": 253032.0}, {"date": "2017-08-04", "close": 42.9, "volume": 237524.0}, {"date": "2017-08-07", "close": 43.65, "volume": 142193.0}, {"date": "2017-08-08", "close": 43.2, "volume": 153739.0}, {"date": "2017-08-09", "close": 42.3, "volume": 217319.0}, {"date": "2017-08-10", "close": 41.15, "volume": 116454.0}, {"date": "2017-08-11", "close": 41.0, "volume": 112589.0}, {"date": "2017-08-14", "close": 41.6, "volume": 150919.0}, {"date": "2017-08-15", "close": 41.4, "volume": 108835.0}, {"date": "2017-08-16", "close": 42.05, "volume": 151505.0}, {"date": "2017-08-17", "close": 40.55, "volume": 77742.0}, {"date": "2017-08-18", "close": 40.7, "volume": 66245.0}, {"date": "2017-08-21", "close": 40.75, "volume": 81625.0}, {"date": "2017-08-22", "close": 41.1, "volume": 75447.0}, {"date": "2017-08-23", "close": 41.7, "volume": 109449.0}, {"date": "2017-08-24", "close": 41.5, "volume": 73343.0}, {"date": "2017-08-25", "close": 41.1, "volume": 47515.0}, {"date": "2017-08-28", "close": 41.55, "volume": 76431.0}, {"date": "2017-08-29", "close": 41.5, "volume": 96652.0}, {"date": "2017-08-30", "close": 41.0, "volume": 285280.0}, {"date": "2017-08-31", "close": 40.55, "volume": 391271.0}, {"date": "2017-09-01", "close": 40.6, "volume": 147251.0}, {"date": "2017-09-05", "close": 39.95, "volume": 140610.0}, {"date": "2017-09-06", "close": 39.4, "volume": 183573.0}, {"date": "2017-09-07", "close": 39.8, "volume": 118712.0}, {"date": "2017-09-08", "close": 39.75, "volume": 117539.0}, {"date": "2017-09-11", "close": 39.95, "volume": 132540.0}, {"date": "2017-09-12", "close": 41.05, "volume": 241592.0}, {"date": "2017-09-13", "close": 42.15, "volume": 176212.0}, {"date": "2017-09-14", "close": 42.6, "volume": 166166.0}, {"date": "2017-09-15", "close": 43.55, "volume": 357060.0}, {"date": "2017-09-18", "close": 43.05, "volume": 110898.0}, {"date": "2017-09-19", "close": 42.7, "volume": 114461.0}, {"date": "2017-09-20", "close": 41.85, "volume": 94891.0}, {"date": "2017-09-21", "close": 41.65, "volume": 79918.0}, {"date": "2017-09-22", "close": 42.05, "volume": 82732.0}, {"date": "2017-09-25", "close": 41.55, "volume": 164213.0}, {"date": "2017-09-26", "close": 41.2, "volume": 71155.0}, {"date": "2017-09-27", "close": 42.95, "volume": 120753.0}, {"date": "2017-09-28", "close": 42.75, "volume": 136540.0}, {"date": "2017-09-29", "close": 42.8, "volume": 154267.0}, {"date": "2017-10-02", "close": 43.1, "volume": 118726.0}, {"date": "2017-10-03", "close": 42.45, "volume": 150102.0}, {"date": "2017-10-04", "close": 42.25, "volume": 100082.0}, {"date": "2017-10-05", "close": 42.6, "volume": 63752.0}, {"date": "2017-10-06", "close": 42.65, "volume": 47139.0}, {"date": "2017-10-09", "close": 43.3, "volume": 66479.0}, {"date": "2017-10-10", "close": 42.95, "volume": 94445.0}, {"date": "2017-10-11", "close": 43.9, "volume": 344305.0}, {"date": "2017-10-12", "close": 45.3, "volume": 325082.0}, {"date": "2017-10-13", "close": 47.65, "volume": 901821.0}, {"date": "2017-10-16", "close": 45.3, "volume": 129114.0}, {"date": "2017-10-17", "close": 45.4, "volume": 86048.0}, {"date": "2017-10-18", "close": 45.15, "volume": 81868.0}, {"date": "2017-10-19", "close": 44.95, "volume": 110872.0}, {"date": "2017-10-20", "close": 45.5, "volume": 123752.0}, {"date": "2017-10-23", "close": 45.15, "volume": 97633.0}, {"date": "2017-10-24", "close": 45.65, "volume": 70287.0}, {"date": "2017-10-25", "close": 45.95, "volume": 111716.0}, {"date": "2017-10-26", "close": 45.6, "volume": 54513.0}, {"date": "2017-10-27", "close": 46.475, "volume": 78760.0}, {"date": "2017-10-30", "close": 46.35, "volume": 85666.0}, {"date": "2017-10-31", "close": 48.3, "volume": 290316.0}, {"date": "2017-11-01", "close": 43.2, "volume": 709548.0}, {"date": "2017-11-02", "close": 45.15, "volume": 246849.0}, {"date": "2017-11-03", "close": 45.1, "volume": 231680.0}, {"date": "2017-11-06", "close": 46.7, "volume": 182215.0}, {"date": "2017-11-07", "close": 45.8, "volume": 221222.0}, {"date": "2017-11-08", "close": 46.6, "volume": 99459.0}, {"date": "2017-11-09", "close": 46.2, "volume": 176561.0}, {"date": "2017-11-10", "close": 46.0, "volume": 61161.0}, {"date": "2017-11-13", "close": 46.35, "volume": 203031.0}, {"date": "2017-11-14", "close": 45.65, "volume": 120767.0}, {"date": "2017-11-15", "close": 46.15, "volume": 140296.0}, {"date": "2017-11-16", "close": 47.55, "volume": 198681.0}, {"date": "2017-11-17", "close": 47.55, "volume": 127405.0}, {"date": "2017-11-20", "close": 47.6, "volume": 175302.0}, {"date": "2017-11-21", "close": 49.45, "volume": 244122.0}, {"date": "2017-11-22", "close": 49.75, "volume": 161385.0}, {"date": "2017-11-24", "close": 50.1, "volume": 105087.0}, {"date": "2017-11-27", "close": 51.1, "volume": 347280.0}, {"date": "2017-11-28", "close": 50.4, "volume": 183589.0}, {"date": "2017-11-29", "close": 48.25, "volume": 423243.0}, {"date": "2017-11-30", "close": 47.5, "volume": 160535.0}, {"date": "2017-12-01", "close": 46.95, "volume": 158046.0}, {"date": "2017-12-04", "close": 45.4, "volume": 141698.0}, {"date": "2017-12-05", "close": 45.525, "volume": 158914.0}, {"date": "2017-12-06", "close": 44.8, "volume": 181945.0}, {"date": "2017-12-07", "close": 45.55, "volume": 106769.0}, {"date": "2017-12-08", "close": 45.1, "volume": 77950.0}, {"date": "2017-12-11", "close": 45.3, "volume": 427488.0}, {"date": "2017-12-12", "close": 44.95, "volume": 109301.0}, {"date": "2017-12-13", "close": 45.3, "volume": 122346.0}, {"date": "2017-12-14", "close": 45.15, "volume": 232407.0}, {"date": "2017-12-15", "close": 45.85, "volume": 185597.0}, {"date": "2017-12-18", "close": 46.1, "volume": 115859.0}, {"date": "2017-12-19", "close": 46.0, "volume": 127224.0}, {"date": "2017-12-20", "close": 46.55, "volume": 96616.0}, {"date": "2017-12-21", "close": 45.75, "volume": 106134.0}, {"date": "2017-12-22", "close": 45.75, "volume": 100636.0}, {"date": "2017-12-26", "close": 45.65, "volume": 78570.0}, {"date": "2017-12-27", "close": 45.9, "volume": 146351.0}, {"date": "2017-12-28", "close": 46.0, "volume": 67266.0}, {"date": "2017-12-29", "close": 46.15, "volume": 142457.0}, {"date": "2018-01-02", "close": 46.45, "volume": 86030.0}, {"date": "2018-01-03", "close": 47.95, "volume": 210623.0}, {"date": "2018-01-04", "close": 47.3, "volume": 100179.0}, {"date": "2018-01-05", "close": 48.0, "volume": 121983.0}, {"date": "2018-01-08", "close": 49.25, "volume": 172769.0}, {"date": "2018-01-09", "close": 48.6, "volume": 284416.0}, {"date": "2018-01-10", "close": 46.1, "volume": 313648.0}, {"date": "2018-01-11", "close": 45.95, "volume": 183337.0}, {"date": "2018-01-12", "close": 46.4, "volume": 115744.0}, {"date": "2018-01-16", "close": 45.95, "volume": 130516.0}, {"date": "2018-01-17", "close": 46.75, "volume": 141552.0}, {"date": "2018-01-18", "close": 47.55, "volume": 491095.0}, {"date": "2018-01-19", "close": 48.45, "volume": 134962.0}, {"date": "2018-01-22", "close": 48.3, "volume": 113270.0}, {"date": "2018-01-23", "close": 48.35, "volume": 176749.0}, {"date": "2018-01-24", "close": 44.175, "volume": 691305.0}, {"date": "2018-01-25", "close": 42.9, "volume": 326377.0}, {"date": "2018-01-26", "close": 43.75, "volume": 471799.0}, {"date": "2018-01-29", "close": 44.7, "volume": 257788.0}, {"date": "2018-01-30", "close": 43.95, "volume": 106765.0}, {"date": "2018-01-31", "close": 44.0, "volume": 204743.0}, {"date": "2018-02-01", "close": 42.6, "volume": 221531.0}, {"date": "2018-02-02", "close": 41.25, "volume": 221027.0}, {"date": "2018-02-05", "close": 40.35, "volume": 349166.0}, {"date": "2018-02-06", "close": 39.75, "volume": 546751.0}, {"date": "2018-02-07", "close": 36.05, "volume": 394598.0}, {"date": "2018-02-08", "close": 35.0, "volume": 367102.0}, {"date": "2018-02-09", "close": 36.425, "volume": 252982.0}, {"date": "2018-02-12", "close": 35.8, "volume": 177481.0}, {"date": "2018-02-13", "close": 35.65, "volume": 134225.0}, {"date": "2018-02-14", "close": 35.6, "volume": 140087.0}, {"date": "2018-02-15", "close": 36.1, "volume": 146640.0}, {"date": "2018-02-16", "close": 35.45, "volume": 100966.0}, {"date": "2018-02-20", "close": 36.4, "volume": 198864.0}, {"date": "2018-02-21", "close": 36.3, "volume": 108103.0}, {"date": "2018-02-22", "close": 36.05, "volume": 76487.0}, {"date": "2018-02-23", "close": 37.1, "volume": 107233.0}, {"date": "2018-02-26", "close": 37.45, "volume": 86230.0}, {"date": "2018-02-27", "close": 37.25, "volume": 87982.0}, {"date": "2018-02-28", "close": 36.75, "volume": 130079.0}, {"date": "2018-03-01", "close": 36.4, "volume": 169353.0}, {"date": "2018-03-02", "close": 37.35, "volume": 151242.0}, {"date": "2018-03-05", "close": 38.0, "volume": 119312.0}, {"date": "2018-03-06", "close": 38.6, "volume": 124684.0}, {"date": "2018-03-07", "close": 39.45, "volume": 130215.0}, {"date": "2018-03-08", "close": 39.65, "volume": 174625.0}, {"date": "2018-03-09", "close": 40.9, "volume": 134647.0}, {"date": "2018-03-12", "close": 41.2, "volume": 107359.0}, {"date": "2018-03-13", "close": 38.85, "volume": 284424.0}, {"date": "2018-03-14", "close": 38.1, "volume": 139895.0}, {"date": "2018-03-15", "close": 38.7, "volume": 113782.0}, {"date": "2018-03-16", "close": 38.95, "volume": 267962.0}, {"date": "2018-03-19", "close": 37.6, "volume": 122837.0}, {"date": "2018-03-20", "close": 37.75, "volume": 93709.0}, {"date": "2018-03-21", "close": 38.45, "volume": 138270.0}, {"date": "2018-03-22", "close": 37.45, "volume": 93481.0}, {"date": "2018-03-23", "close": 36.05, "volume": 112582.0}, {"date": "2018-03-26", "close": 37.5, "volume": 105837.0}, {"date": "2018-03-27", "close": 36.15, "volume": 105707.0}, {"date": "2018-03-28", "close": 35.2, "volume": 165322.0}, {"date": "2018-03-29", "close": 36.2, "volume": 200785.0}, {"date": "2018-04-02", "close": 35.9, "volume": 152799.0}, {"date": "2018-04-03", "close": 36.15, "volume": 182925.0}, {"date": "2018-04-04", "close": 36.85, "volume": 118060.0}, {"date": "2018-04-05", "close": 36.55, "volume": 99401.0}, {"date": "2018-04-06", "close": 35.2, "volume": 149671.0}, {"date": "2018-04-09", "close": 35.2, "volume": 149052.0}, {"date": "2018-04-10", "close": 36.15, "volume": 158162.0}, {"date": "2018-04-11", "close": 36.45, "volume": 113086.0}, {"date": "2018-04-12", "close": 36.55, "volume": 123053.0}, {"date": "2018-04-13", "close": 36.45, "volume": 140947.0}, {"date": "2018-04-16", "close": 36.35, "volume": 119191.0}, {"date": "2018-04-17", "close": 37.2, "volume": 221738.0}, {"date": "2018-04-18", "close": 37.05, "volume": 96615.0}, {"date": "2018-04-19", "close": 35.65, "volume": 81929.0}, {"date": "2018-04-20", "close": 35.0, "volume": 144745.0}, {"date": "2018-04-23", "close": 34.6, "volume": 103690.0}, {"date": "2018-04-24", "close": 33.95, "volume": 254249.0}, {"date": "2018-04-25", "close": 33.75, "volume": 208389.0}, {"date": "2018-04-26", "close": 33.3, "volume": 217053.0}, {"date": "2018-04-27", "close": 32.75, "volume": 212813.0}, {"date": "2018-04-30", "close": 32.6, "volume": 216369.0}, {"date": "2018-05-01", "close": 33.3, "volume": 248895.0}, {"date": "2018-05-02", "close": 33.35, "volume": 173330.0}, {"date": "2018-05-03", "close": 33.85, "volume": 187717.0}, {"date": "2018-05-04", "close": 34.25, "volume": 149328.0}, {"date": "2018-05-07", "close": 34.5, "volume": 94937.0}, {"date": "2018-05-08", "close": 34.25, "volume": 286619.0}, {"date": "2018-05-09", "close": 30.05, "volume": 702190.0}, {"date": "2018-05-10", "close": 30.25, "volume": 310599.0}, {"date": "2018-05-11", "close": 30.8, "volume": 259522.0}, {"date": "2018-05-14", "close": 31.6, "volume": 292484.0}, {"date": "2018-05-15", "close": 32.2, "volume": 228837.0}, {"date": "2018-05-16", "close": 32.75, "volume": 152400.0}, {"date": "2018-05-17", "close": 33.25, "volume": 140716.0}, {"date": "2018-05-18", "close": 33.75, "volume": 235455.0}, {"date": "2018-05-21", "close": 33.8, "volume": 185657.0}, {"date": "2018-05-22", "close": 34.15, "volume": 201761.0}, {"date": "2018-05-23", "close": 34.05, "volume": 160314.0}, {"date": "2018-05-24", "close": 33.75, "volume": 214950.0}, {"date": "2018-05-25", "close": 34.3, "volume": 105050.0}, {"date": "2018-05-29", "close": 34.15, "volume": 85427.0}, {"date": "2018-05-30", "close": 34.0, "volume": 109276.0}, {"date": "2018-05-31", "close": 33.7, "volume": 101995.0}, {"date": "2018-06-01", "close": 33.95, "volume": 103485.0}, {"date": "2018-06-04", "close": 34.4, "volume": 145322.0}, {"date": "2018-06-05", "close": 33.85, "volume": 212841.0}, {"date": "2018-06-06", "close": 34.1, "volume": 107800.0}, {"date": "2018-06-07", "close": 34.35, "volume": 135606.0}, {"date": "2018-06-08", "close": 34.05, "volume": 85648.0}, {"date": "2018-06-11", "close": 33.85, "volume": 61093.0}, {"date": "2018-06-12", "close": 34.1, "volume": 80368.0}, {"date": "2018-06-13", "close": 34.45, "volume": 103472.0}, {"date": "2018-06-14", "close": 35.0, "volume": 98718.0}, {"date": "2018-06-15", "close": 34.7, "volume": 183599.0}, {"date": "2018-06-18", "close": 32.95, "volume": 239055.0}, {"date": "2018-06-19", "close": 31.8, "volume": 222961.0}, {"date": "2018-06-20", "close": 31.55, "volume": 109384.0}, {"date": "2018-06-21", "close": 31.4, "volume": 149516.0}, {"date": "2018-06-22", "close": 31.3, "volume": 191066.0}, {"date": "2018-06-25", "close": 30.9, "volume": 111444.0}, {"date": "2018-06-26", "close": 31.1, "volume": 93924.0}, {"date": "2018-06-27", "close": 30.25, "volume": 91403.0}, {"date": "2018-06-28", "close": 30.3, "volume": 138934.0}, {"date": "2018-06-29", "close": 30.2, "volume": 100918.0}, {"date": "2018-07-02", "close": 30.3, "volume": 226468.0}, {"date": "2018-07-03", "close": 29.95, "volume": 38095.0}, {"date": "2018-07-05", "close": 30.95, "volume": 157177.0}, {"date": "2018-07-06", "close": 31.6, "volume": 79798.0}, {"date": "2018-07-09", "close": 31.6, "volume": 78231.0}, {"date": "2018-07-10", "close": 31.8, "volume": 60681.0}, {"date": "2018-07-11", "close": 31.55, "volume": 92881.0}, {"date": "2018-07-12", "close": 31.8, "volume": 58938.0}, {"date": "2018-07-13", "close": 31.6, "volume": 43725.0}, {"date": "2018-07-16", "close": 32.05, "volume": 84734.0}, {"date": "2018-07-17", "close": 32.1, "volume": 63326.0}, {"date": "2018-07-18", "close": 32.3, "volume": 58069.0}, {"date": "2018-07-19", "close": 32.9, "volume": 97566.0}, {"date": "2018-07-20", "close": 32.5, "volume": 102526.0}, {"date": "2018-07-23", "close": 32.35, "volume": 72434.0}, {"date": "2018-07-24", "close": 31.75, "volume": 68572.0}, {"date": "2018-07-25", "close": 31.15, "volume": 90278.0}, {"date": "2018-07-26", "close": 31.5, "volume": 219983.0}, {"date": "2018-07-27", "close": 30.85, "volume": 130751.0}, {"date": "2018-07-30", "close": 30.2, "volume": 105576.0}, {"date": "2018-07-31", "close": 30.1, "volume": 178496.0}, {"date": "2018-08-01", "close": 30.1, "volume": 166284.0}, {"date": "2018-08-02", "close": 31.55, "volume": 92522.0}, {"date": "2018-08-03", "close": 31.5, "volume": 60060.0}, {"date": "2018-08-06", "close": 32.55, "volume": 73308.0}, {"date": "2018-08-07", "close": 27.6, "volume": 926098.0}, {"date": "2018-08-08", "close": 28.55, "volume": 402798.0}, {"date": "2018-08-09", "close": 29.7, "volume": 228824.0}, {"date": "2018-08-10", "close": 29.6, "volume": 134908.0}, {"date": "2018-08-13", "close": 29.3, "volume": 116215.0}, {"date": "2018-08-14", "close": 29.6, "volume": 127922.0}, {"date": "2018-08-15", "close": 28.35, "volume": 140781.0}, {"date": "2018-08-16", "close": 28.25, "volume": 118766.0}, {"date": "2018-08-17", "close": 28.7, "volume": 154214.0}, {"date": "2018-08-20", "close": 28.05, "volume": 101057.0}, {"date": "2018-08-21", "close": 29.25, "volume": 156684.0}, {"date": "2018-08-22", "close": 29.6, "volume": 107073.0}, {"date": "2018-08-23", "close": 29.35, "volume": 119070.0}, {"date": "2018-08-24", "close": 30.15, "volume": 111933.0}, {"date": "2018-08-27", "close": 30.3, "volume": 108781.0}, {"date": "2018-08-28", "close": 30.3, "volume": 65679.0}, {"date": "2018-08-29", "close": 30.35, "volume": 111824.0}, {"date": "2018-08-30", "close": 30.6, "volume": 123970.0}, {"date": "2018-08-31", "close": 30.6, "volume": 110065.0}, {"date": "2018-09-04", "close": 30.75, "volume": 108024.0}, {"date": "2018-09-05", "close": 30.45, "volume": 91792.0}, {"date": "2018-09-06", "close": 30.15, "volume": 89359.0}, {"date": "2018-09-07", "close": 30.5, "volume": 96239.0}, {"date": "2018-09-10", "close": 30.6, "volume": 69305.0}, {"date": "2018-09-11", "close": 29.7, "volume": 111300.0}, {"date": "2018-09-12", "close": 28.9, "volume": 124828.0}, {"date": "2018-09-13", "close": 28.65, "volume": 170578.0}, {"date": "2018-09-14", "close": 28.5, "volume": 129952.0}, {"date": "2018-09-17", "close": 27.9, "volume": 127319.0}, {"date": "2018-09-18", "close": 28.4, "volume": 74346.0}, {"date": "2018-09-19", "close": 28.15, "volume": 83693.0}, {"date": "2018-09-20", "close": 29.05, "volume": 93647.0}, {"date": "2018-09-21", "close": 29.1, "volume": 294026.0}, {"date": "2018-09-24", "close": 28.95, "volume": 63912.0}, {"date": "2018-09-25", "close": 29.35, "volume": 104029.0}, {"date": "2018-09-26", "close": 28.6, "volume": 69343.0}, {"date": "2018-09-27", "close": 28.55, "volume": 49661.0}, {"date": "2018-09-28", "close": 28.75, "volume": 94887.0}, {"date": "2018-10-01", "close": 28.94, "volume": 105544.0}, {"date": "2018-10-02", "close": 28.62, "volume": 63460.0}, {"date": "2018-10-03", "close": 28.55, "volume": 76237.0}, {"date": "2018-10-04", "close": 27.48, "volume": 89491.0}, {"date": "2018-10-05", "close": 25.96, "volume": 193373.0}, {"date": "2018-10-08", "close": 25.15, "volume": 132411.0}, {"date": "2018-10-09", "close": 25.74, "volume": 124194.0}, {"date": "2018-10-10", "close": 24.81, "volume": 152683.0}, {"date": "2018-10-11", "close": 24.66, "volume": 163590.0}, {"date": "2018-10-12", "close": 24.79, "volume": 114041.0}, {"date": "2018-10-15", "close": 24.96, "volume": 94680.0}, {"date": "2018-10-16", "close": 27.36, "volume": 160190.0}, {"date": "2018-10-17", "close": 27.01, "volume": 84406.0}, {"date": "2018-10-18", "close": 26.18, "volume": 68930.0}, {"date": "2018-10-19", "close": 25.87, "volume": 94112.0}, {"date": "2018-10-22", "close": 25.67, "volume": 129865.0}, {"date": "2018-10-23", "close": 26.13, "volume": 177338.0}, {"date": "2018-10-24", "close": 23.73, "volume": 160393.0}, {"date": "2018-10-25", "close": 24.09, "volume": 163737.0}, {"date": "2018-10-26", "close": 23.64, "volume": 143084.0}, {"date": "2018-10-29", "close": 23.41, "volume": 97546.0}, {"date": "2018-10-30", "close": 24.05, "volume": 116699.0}, {"date": "2018-10-31", "close": 24.64, "volume": 182469.0}, {"date": "2018-11-01", "close": 26.0, "volume": 151626.0}, {"date": "2018-11-02", "close": 26.41, "volume": 150531.0}, {"date": "2018-11-05", "close": 25.61, "volume": 105437.0}, {"date": "2018-11-06", "close": 25.98, "volume": 115640.0}, {"date": "2018-11-07", "close": 25.48, "volume": 156695.0}, {"date": "2018-11-08", "close": 29.35, "volume": 361551.0}, {"date": "2018-11-09", "close": 26.69, "volume": 204356.0}, {"date": "2018-11-12", "close": 25.44, "volume": 151342.0}, {"date": "2018-11-13", "close": 25.64, "volume": 199364.0}, {"date": "2018-11-14", "close": 25.78, "volume": 208446.0}, {"date": "2018-11-15", "close": 26.77, "volume": 200288.0}, {"date": "2018-11-16", "close": 27.26, "volume": 224728.0}, {"date": "2018-11-19", "close": 26.17, "volume": 136690.0}, {"date": "2018-11-20", "close": 25.65, "volume": 186997.0}, {"date": "2018-11-21", "close": 25.8, "volume": 92564.0}, {"date": "2018-11-23", "close": 25.94, "volume": 34575.0}, {"date": "2018-11-26", "close": 26.28, "volume": 105042.0}, {"date": "2018-11-27", "close": 26.24, "volume": 82345.0}, {"date": "2018-11-28", "close": 26.6, "volume": 81354.0}, {"date": "2018-11-29", "close": 26.04, "volume": 130671.0}, {"date": "2018-11-30", "close": 25.99, "volume": 137911.0}, {"date": "2018-12-03", "close": 26.58, "volume": 138238.0}, {"date": "2018-12-04", "close": 25.08, "volume": 103985.0}, {"date": "2018-12-06", "close": 25.12, "volume": 125768.0}, {"date": "2018-12-07", "close": 23.79, "volume": 154291.0}, {"date": "2018-12-10", "close": 23.41, "volume": 182661.0}, {"date": "2018-12-11", "close": 23.3, "volume": 99781.0}, {"date": "2018-12-12", "close": 23.39, "volume": 224797.0}, {"date": "2018-12-13", "close": 23.18, "volume": 102842.0}, {"date": "2018-12-14", "close": 22.51, "volume": 136456.0}, {"date": "2018-12-17", "close": 22.14, "volume": 192597.0}, {"date": "2018-12-18", "close": 22.52, "volume": 135589.0}, {"date": "2018-12-19", "close": 21.25, "volume": 185403.0}, {"date": "2018-12-20", "close": 21.01, "volume": 151554.0}, {"date": "2018-12-21", "close": 20.79, "volume": 851152.0}, {"date": "2018-12-24", "close": 20.64, "volume": 97482.0}, {"date": "2018-12-26", "close": 21.94, "volume": 128461.0}, {"date": "2018-12-27", "close": 22.18, "volume": 126750.0}, {"date": "2018-12-28", "close": 22.12, "volume": 155724.0}, {"date": "2018-12-31", "close": 22.09, "volume": 152414.0}, {"date": "2019-01-02", "close": 22.42, "volume": 162655.0}, {"date": "2019-01-03", "close": 21.53, "volume": 194378.0}, {"date": "2019-01-04", "close": 22.36, "volume": 95877.0}, {"date": "2019-01-07", "close": 22.79, "volume": 175118.0}, {"date": "2019-01-08", "close": 23.27, "volume": 190991.0}, {"date": "2019-01-09", "close": 23.48, "volume": 219928.0}, {"date": "2019-01-10", "close": 24.15, "volume": 130758.0}, {"date": "2019-01-11", "close": 23.93, "volume": 118883.0}, {"date": "2019-01-14", "close": 23.16, "volume": 125303.0}, {"date": "2019-01-15", "close": 25.38, "volume": 205566.0}, {"date": "2019-01-16", "close": 25.55, "volume": 178161.0}, {"date": "2019-01-17", "close": 26.02, "volume": 155670.0}, {"date": "2019-01-18", "close": 26.74, "volume": 164964.0}, {"date": "2019-01-22", "close": 26.05, "volume": 167428.0}, {"date": "2019-01-23", "close": 25.7, "volume": 105685.0}, {"date": "2019-01-24", "close": 26.9, "volume": 109238.0}, {"date": "2019-01-25", "close": 27.94, "volume": 107876.0}, {"date": "2019-01-28", "close": 28.09, "volume": 103519.0}, {"date": "2019-01-29", "close": 27.71, "volume": 99434.0}, {"date": "2019-01-30", "close": 28.3, "volume": 103035.0}, {"date": "2019-01-31", "close": 28.44, "volume": 68246.0}, {"date": "2019-02-01", "close": 28.36, "volume": 139518.0}, {"date": "2019-02-04", "close": 28.6, "volume": 85585.0}, {"date": "2019-02-05", "close": 29.14, "volume": 100583.0}, {"date": "2019-02-06", "close": 29.99, "volume": 115788.0}, {"date": "2019-02-07", "close": 29.47, "volume": 142994.0}, {"date": "2019-02-08", "close": 29.39, "volume": 100162.0}, {"date": "2019-02-11", "close": 29.76, "volume": 68784.0}, {"date": "2019-02-12", "close": 31.07, "volume": 180052.0}, {"date": "2019-02-13", "close": 28.59, "volume": 423474.0}, {"date": "2019-02-14", "close": 27.66, "volume": 169138.0}, {"date": "2019-02-15", "close": 28.93, "volume": 176685.0}, {"date": "2019-02-19", "close": 28.57, "volume": 145682.0}, {"date": "2019-02-20", "close": 28.63, "volume": 180632.0}, {"date": "2019-02-21", "close": 28.7, "volume": 114577.0}, {"date": "2019-02-22", "close": 29.22, "volume": 109638.0}, {"date": "2019-02-25", "close": 29.25, "volume": 84569.0}, {"date": "2019-02-26", "close": 28.5, "volume": 117691.0}, {"date": "2019-02-27", "close": 27.95, "volume": 132278.0}, {"date": "2019-02-28", "close": 27.82, "volume": 88299.0}, {"date": "2019-03-01", "close": 28.29, "volume": 92021.0}, {"date": "2019-03-04", "close": 28.12, "volume": 109634.0}, {"date": "2019-03-05", "close": 28.21, "volume": 107366.0}, {"date": "2019-03-06", "close": 27.52, "volume": 122020.0}, {"date": "2019-03-07", "close": 27.33, "volume": 82263.0}, {"date": "2019-03-08", "close": 27.59, "volume": 108720.0}, {"date": "2019-03-11", "close": 28.08, "volume": 59431.0}, {"date": "2019-03-12", "close": 27.95, "volume": 53509.0}, {"date": "2019-03-13", "close": 27.83, "volume": 84345.0}, {"date": "2019-03-14", "close": 27.76, "volume": 115285.0}, {"date": "2019-03-15", "close": 28.52, "volume": 198092.0}, {"date": "2019-03-18", "close": 27.87, "volume": 132371.0}, {"date": "2019-03-19", "close": 27.72, "volume": 87923.0}, {"date": "2019-03-20", "close": 27.12, "volume": 65111.0}, {"date": "2019-03-21", "close": 27.73, "volume": 75193.0}, {"date": "2019-03-22", "close": 26.31, "volume": 197229.0}, {"date": "2019-03-25", "close": 26.38, "volume": 57368.0}, {"date": "2019-03-26", "close": 26.69, "volume": 53648.0}, {"date": "2019-03-27", "close": 26.18, "volume": 35991.0}, {"date": "2019-03-28", "close": 26.66, "volume": 83669.0}, {"date": "2019-03-29", "close": 26.96, "volume": 84004.0}, {"date": "2019-04-01", "close": 27.29, "volume": 50913.0}, {"date": "2019-04-02", "close": 27.41, "volume": 52892.0}, {"date": "2019-04-03", "close": 27.79, "volume": 101583.0}, {"date": "2019-04-04", "close": 27.86, "volume": 62669.0}, {"date": "2019-04-05", "close": 27.89, "volume": 80455.0}, {"date": "2019-04-08", "close": 28.87, "volume": 245031.0}, {"date": "2019-04-09", "close": 27.9, "volume": 166190.0}, {"date": "2019-04-10", "close": 28.5, "volume": 80016.0}, {"date": "2019-04-11", "close": 28.69, "volume": 58285.0}, {"date": "2019-04-12", "close": 28.78, "volume": 48772.0}, {"date": "2019-04-15", "close": 28.31, "volume": 44482.0}, {"date": "2019-04-16", "close": 27.78, "volume": 223411.0}, {"date": "2019-04-17", "close": 24.0, "volume": 1211182.0}, {"date": "2019-04-18", "close": 23.3, "volume": 328387.0}, {"date": "2019-04-22", "close": 23.78, "volume": 179812.0}, {"date": "2019-04-23", "close": 24.01, "volume": 101474.0}, {"date": "2019-04-24", "close": 24.61, "volume": 199543.0}, {"date": "2019-04-25", "close": 24.12, "volume": 102981.0}, {"date": "2019-04-26", "close": 24.6, "volume": 239950.0}, {"date": "2019-04-29", "close": 24.69, "volume": 83982.0}, {"date": "2019-04-30", "close": 25.19, "volume": 287484.0}, {"date": "2019-05-01", "close": 24.9, "volume": 171576.0}, {"date": "2019-05-02", "close": 24.99, "volume": 129906.0}, {"date": "2019-05-03", "close": 25.3, "volume": 464330.0}, {"date": "2019-05-06", "close": 25.29, "volume": 185553.0}, {"date": "2019-05-07", "close": 24.35, "volume": 206751.0}, {"date": "2019-05-08", "close": 24.81, "volume": 240974.0}, {"date": "2019-05-09", "close": 24.34, "volume": 82666.0}, {"date": "2019-05-10", "close": 24.21, "volume": 74213.0}, {"date": "2019-05-13", "close": 22.7, "volume": 131924.0}, {"date": "2019-05-14", "close": 23.0, "volume": 114714.0}, {"date": "2019-05-15", "close": 23.7, "volume": 78994.0}, {"date": "2019-05-16", "close": 23.21, "volume": 47751.0}, {"date": "2019-05-17", "close": 22.45, "volume": 96131.0}, {"date": "2019-05-20", "close": 22.07, "volume": 78905.0}, {"date": "2019-05-21", "close": 22.5, "volume": 112170.0}, {"date": "2019-05-22", "close": 22.41, "volume": 56725.0}, {"date": "2019-05-23", "close": 22.12, "volume": 86284.0}, {"date": "2019-05-24", "close": 22.16, "volume": 45858.0}, {"date": "2019-05-28", "close": 21.91, "volume": 65074.0}, {"date": "2019-05-29", "close": 22.15, "volume": 86287.0}, {"date": "2019-05-30", "close": 22.15, "volume": 53247.0}, {"date": "2019-05-31", "close": 22.83, "volume": 196960.0}, {"date": "2019-06-03", "close": 23.02, "volume": 253698.0}, {"date": "2019-06-04", "close": 24.13, "volume": 111801.0}, {"date": "2019-06-05", "close": 23.9, "volume": 143121.0}, {"date": "2019-06-06", "close": 23.54, "volume": 110350.0}, {"date": "2019-06-07", "close": 23.7, "volume": 57583.0}, {"date": "2019-06-10", "close": 24.22, "volume": 64144.0}, {"date": "2019-06-11", "close": 24.05, "volume": 74441.0}, {"date": "2019-06-12", "close": 25.02, "volume": 133917.0}, {"date": "2019-06-13", "close": 24.52, "volume": 139433.0}, {"date": "2019-06-14", "close": 24.12, "volume": 97448.0}, {"date": "2019-06-17", "close": 23.14, "volume": 88322.0}, {"date": "2019-06-18", "close": 23.92, "volume": 104249.0}, {"date": "2019-06-19", "close": 23.87, "volume": 105007.0}, {"date": "2019-06-20", "close": 24.34, "volume": 100452.0}, {"date": "2019-06-21", "close": 23.67, "volume": 177107.0}, {"date": "2019-06-24", "close": 23.39, "volume": 101011.0}, {"date": "2019-06-25", "close": 23.39, "volume": 81893.0}, {"date": "2019-06-26", "close": 23.61, "volume": 74168.0}, {"date": "2019-06-27", "close": 24.16, "volume": 104928.0}, {"date": "2019-06-28", "close": 24.35, "volume": 124955.0}, {"date": "2019-07-01", "close": 24.65, "volume": 85852.0}, {"date": "2019-07-02", "close": 24.74, "volume": 138874.0}, {"date": "2019-07-03", "close": 24.8, "volume": 90283.0}, {"date": "2019-07-05", "close": 24.75, "volume": 85648.0}, {"date": "2019-07-08", "close": 24.23, "volume": 139783.0}, {"date": "2019-07-09", "close": 24.62, "volume": 79996.0}, {"date": "2019-07-10", "close": 25.14, "volume": 144139.0}, {"date": "2019-07-11", "close": 24.95, "volume": 95639.0}, {"date": "2019-07-12", "close": 25.29, "volume": 64743.0}, {"date": "2019-07-15", "close": 25.4, "volume": 48883.0}, {"date": "2019-07-16", "close": 25.28, "volume": 53684.0}, {"date": "2019-07-17", "close": 25.1, "volume": 64046.0}, {"date": "2019-07-18", "close": 25.29, "volume": 80382.0}, {"date": "2019-07-19", "close": 25.41, "volume": 87944.0}, {"date": "2019-07-22", "close": 25.59, "volume": 62788.0}, {"date": "2019-07-23", "close": 27.14, "volume": 214744.0}, {"date": "2019-07-24", "close": 29.18, "volume": 216198.0}, {"date": "2019-07-25", "close": 29.0, "volume": 135862.0}, {"date": "2019-07-26", "close": 28.14, "volume": 122332.0}, {"date": "2019-07-29", "close": 28.12, "volume": 71053.0}, {"date": "2019-07-30", "close": 28.18, "volume": 61936.0}, {"date": "2019-07-31", "close": 27.78, "volume": 106345.0}, {"date": "2019-08-01", "close": 27.09, "volume": 89207.0}, {"date": "2019-08-02", "close": 26.64, "volume": 65556.0}, {"date": "2019-08-05", "close": 25.57, "volume": 80193.0}, {"date": "2019-08-06", "close": 26.25, "volume": 57051.0}, {"date": "2019-08-07", "close": 26.85, "volume": 84135.0}, {"date": "2019-08-08", "close": 31.4, "volume": 289823.0}, {"date": "2019-08-09", "close": 30.41, "volume": 172274.0}, {"date": "2019-08-12", "close": 31.12, "volume": 118142.0}, {"date": "2019-08-13", "close": 32.06, "volume": 131939.0}, {"date": "2019-08-14", "close": 31.49, "volume": 181778.0}, {"date": "2019-08-15", "close": 30.89, "volume": 119620.0}, {"date": "2019-08-16", "close": 31.86, "volume": 71935.0}, {"date": "2019-08-19", "close": 32.14, "volume": 108306.0}, {"date": "2019-08-20", "close": 31.87, "volume": 129609.0}, {"date": "2019-08-21", "close": 32.51, "volume": 173465.0}, {"date": "2019-08-22", "close": 32.17, "volume": 70215.0}, {"date": "2019-08-23", "close": 31.23, "volume": 128931.0}, {"date": "2019-08-26", "close": 31.33, "volume": 61643.0}, {"date": "2019-08-27", "close": 30.33, "volume": 95892.0}, {"date": "2019-08-28", "close": 30.55, "volume": 46670.0}, {"date": "2019-08-29", "close": 30.65, "volume": 49184.0}, {"date": "2019-08-30", "close": 31.41, "volume": 115704.0}, {"date": "2019-09-03", "close": 30.43, "volume": 133065.0}, {"date": "2019-09-04", "close": 30.69, "volume": 272664.0}, {"date": "2019-09-05", "close": 31.16, "volume": 144798.0}, {"date": "2019-09-06", "close": 31.2, "volume": 81054.0}, {"date": "2019-09-09", "close": 31.31, "volume": 88304.0}, {"date": "2019-09-10", "close": 31.16, "volume": 104817.0}, {"date": "2019-09-11", "close": 32.48, "volume": 76882.0}, {"date": "2019-09-12", "close": 32.71, "volume": 61658.0}, {"date": "2019-09-13", "close": 32.82, "volume": 90079.0}, {"date": "2019-09-16", "close": 32.24, "volume": 74961.0}, {"date": "2019-09-17", "close": 32.27, "volume": 53247.0}, {"date": "2019-09-18", "close": 31.94, "volume": 75015.0}, {"date": "2019-09-19", "close": 32.04, "volume": 97126.0}, {"date": "2019-09-20", "close": 31.59, "volume": 239100.0}, {"date": "2019-09-23", "close": 31.33, "volume": 94846.0}, {"date": "2019-09-24", "close": 30.2, "volume": 186733.0}, {"date": "2019-09-25", "close": 30.91, "volume": 151187.0}, {"date": "2019-09-26", "close": 30.35, "volume": 78553.0}, {"date": "2019-09-27", "close": 29.68, "volume": 66896.0}, {"date": "2019-09-30", "close": 29.86, "volume": 67329.0}, {"date": "2019-10-01", "close": 29.08, "volume": 89219.0}, {"date": "2019-10-02", "close": 28.78, "volume": 91603.0}, {"date": "2019-10-03", "close": 28.85, "volume": 69874.0}, {"date": "2019-10-04", "close": 29.33, "volume": 49778.0}, {"date": "2019-10-07", "close": 29.01, "volume": 57650.0}, {"date": "2019-10-08", "close": 27.94, "volume": 73519.0}, {"date": "2019-10-09", "close": 28.18, "volume": 44669.0}, {"date": "2019-10-10", "close": 28.28, "volume": 53933.0}, {"date": "2019-10-11", "close": 28.96, "volume": 71177.0}, {"date": "2019-10-14", "close": 28.34, "volume": 51626.0}, {"date": "2019-10-15", "close": 28.63, "volume": 69092.0}, {"date": "2019-10-16", "close": 28.27, "volume": 45288.0}, {"date": "2019-10-17", "close": 28.54, "volume": 61038.0}, {"date": "2019-10-18", "close": 27.7, "volume": 46462.0}, {"date": "2019-10-21", "close": 27.93, "volume": 54741.0}, {"date": "2019-10-22", "close": 27.34, "volume": 50219.0}, {"date": "2019-10-23", "close": 27.53, "volume": 55874.0}, {"date": "2019-10-24", "close": 28.24, "volume": 108151.0}, {"date": "2019-10-25", "close": 27.79, "volume": 61222.0}, {"date": "2019-10-28", "close": 28.6, "volume": 60033.0}, {"date": "2019-10-29", "close": 28.27, "volume": 64382.0}, {"date": "2019-10-30", "close": 27.35, "volume": 90426.0}, {"date": "2019-10-31", "close": 27.22, "volume": 158063.0}, {"date": "2019-11-01", "close": 28.26, "volume": 65339.0}, {"date": "2019-11-04", "close": 27.98, "volume": 104540.0}, {"date": "2019-11-05", "close": 28.21, "volume": 121893.0}, {"date": "2019-11-06", "close": 27.0, "volume": 99366.0}, {"date": "2019-11-07", "close": 28.75, "volume": 404399.0}, {"date": "2019-11-08", "close": 26.795, "volume": 245245.0}, {"date": "2019-11-11", "close": 27.01, "volume": 238521.0}, {"date": "2019-11-12", "close": 27.1, "volume": 183922.0}, {"date": "2019-11-13", "close": 27.0, "volume": 198432.0}, {"date": "2019-11-14", "close": 27.39, "volume": 188684.0}, {"date": "2019-11-15", "close": 27.38, "volume": 99320.0}, {"date": "2019-11-18", "close": 26.12, "volume": 93188.0}, {"date": "2019-11-19", "close": 26.31, "volume": 99881.0}, {"date": "2019-11-20", "close": 25.63, "volume": 88803.0}, {"date": "2019-11-21", "close": 25.49, "volume": 125461.0}, {"date": "2019-11-22", "close": 25.75, "volume": 73491.0}, {"date": "2019-11-25", "close": 26.41, "volume": 77833.0}, {"date": "2019-11-26", "close": 26.11, "volume": 75399.0}, {"date": "2019-11-27", "close": 26.12, "volume": 47947.0}, {"date": "2019-11-29", "close": 25.92, "volume": 64759.0}, {"date": "2019-12-02", "close": 25.63, "volume": 124050.0}, {"date": "2019-12-03", "close": 25.73, "volume": 342372.0}, {"date": "2019-12-04", "close": 26.07, "volume": 102539.0}, {"date": "2019-12-05", "close": 25.97, "volume": 95617.0}, {"date": "2019-12-06", "close": 26.43, "volume": 165547.0}, {"date": "2019-12-09", "close": 26.235, "volume": 98444.0}, {"date": "2019-12-10", "close": 26.28, "volume": 78756.0}, {"date": "2019-12-11", "close": 26.38, "volume": 97297.0}, {"date": "2019-12-12", "close": 26.83, "volume": 99742.0}, {"date": "2019-12-13", "close": 26.96, "volume": 63430.0}, {"date": "2019-12-16", "close": 26.99, "volume": 134595.0}, {"date": "2019-12-17", "close": 27.09, "volume": 125386.0}, {"date": "2019-12-18", "close": 27.3, "volume": 98641.0}, {"date": "2019-12-19", "close": 27.1, "volume": 142335.0}, {"date": "2019-12-20", "close": 26.83, "volume": 242678.0}, {"date": "2019-12-23", "close": 27.34, "volume": 71529.0}, {"date": "2019-12-24", "close": 27.62, "volume": 36206.0}, {"date": "2019-12-26", "close": 27.46, "volume": 29182.0}, {"date": "2019-12-27", "close": 27.09, "volume": 64132.0}, {"date": "2019-12-30", "close": 27.1, "volume": 61612.0}, {"date": "2019-12-31", "close": 26.96, "volume": 74693.0}, {"date": "2020-01-02", "close": 27.83, "volume": 95408.0}, {"date": "2020-01-03", "close": 27.26, "volume": 114643.0}, {"date": "2020-01-06", "close": 27.18, "volume": 106137.0}, {"date": "2020-01-07", "close": 27.32, "volume": 67828.0}, {"date": "2020-01-08", "close": 27.38, "volume": 58529.0}, {"date": "2020-01-09", "close": 27.62, "volume": 107937.0}, {"date": "2020-01-10", "close": 27.44, "volume": 83999.0}, {"date": "2020-01-13", "close": 28.15, "volume": 78881.0}, {"date": "2020-01-14", "close": 28.87, "volume": 121936.0}, {"date": "2020-01-15", "close": 28.32, "volume": 66649.0}, {"date": "2020-01-16", "close": 28.93, "volume": 75600.0}, {"date": "2020-01-17", "close": 29.28, "volume": 80336.0}, {"date": "2020-01-21", "close": 29.28, "volume": 75292.0}, {"date": "2020-01-22", "close": 29.87, "volume": 183540.0}, {"date": "2020-01-23", "close": 30.79, "volume": 160569.0}, {"date": "2020-01-24", "close": 29.42, "volume": 100218.0}, {"date": "2020-01-27", "close": 28.25, "volume": 85765.0}, {"date": "2020-01-28", "close": 28.89, "volume": 103744.0}, {"date": "2020-01-29", "close": 29.02, "volume": 131808.0}, {"date": "2020-01-30", "close": 28.78, "volume": 78138.0}, {"date": "2020-01-31", "close": 27.35, "volume": 99870.0}, {"date": "2020-02-03", "close": 27.655, "volume": 178701.0}, {"date": "2020-02-04", "close": 28.9, "volume": 89060.0}, {"date": "2020-02-05", "close": 29.33, "volume": 86227.0}, {"date": "2020-02-06", "close": 29.07, "volume": 52166.0}, {"date": "2020-02-07", "close": 28.97, "volume": 71793.0}, {"date": "2020-02-10", "close": 29.12, "volume": 65921.0}, {"date": "2020-02-11", "close": 29.44, "volume": 70031.0}, {"date": "2020-02-12", "close": 30.27, "volume": 70325.0}, {"date": "2020-02-13", "close": 30.31, "volume": 64523.0}, {"date": "2020-02-14", "close": 29.86, "volume": 107136.0}, {"date": "2020-02-18", "close": 34.87, "volume": 334473.0}, {"date": "2020-02-19", "close": 35.89, "volume": 247517.0}, {"date": "2020-02-20", "close": 35.2, "volume": 359331.0}, {"date": "2020-02-21", "close": 33.25, "volume": 113612.0}, {"date": "2020-02-24", "close": 30.69, "volume": 151643.0}, {"date": "2020-02-25", "close": 29.69, "volume": 173074.0}, {"date": "2020-02-26", "close": 29.26, "volume": 111253.0}, {"date": "2020-02-27", "close": 27.63, "volume": 164061.0}, {"date": "2020-02-28", "close": 28.41, "volume": 197693.0}, {"date": "2020-03-02", "close": 29.69, "volume": 166602.0}, {"date": "2020-03-03", "close": 29.15, "volume": 154725.0}, {"date": "2020-03-04", "close": 29.76, "volume": 99156.0}, {"date": "2020-03-05", "close": 28.65, "volume": 110773.0}, {"date": "2020-03-06", "close": 29.18, "volume": 142945.0}, {"date": "2020-03-09", "close": 26.55, "volume": 174374.0}, {"date": "2020-03-10", "close": 28.35, "volume": 127991.0}, {"date": "2020-03-11", "close": 26.83, "volume": 126870.0}, {"date": "2020-03-12", "close": 22.24, "volume": 217895.0}, {"date": "2020-03-13", "close": 24.3, "volume": 179719.0}, {"date": "2020-03-16", "close": 21.18, "volume": 155232.0}, {"date": "2020-03-17", "close": 23.29, "volume": 247455.0}, {"date": "2020-03-18", "close": 21.87, "volume": 308813.0}, {"date": "2020-03-19", "close": 22.14, "volume": 218031.0}, {"date": "2020-03-20", "close": 21.93, "volume": 243142.0}, {"date": "2020-03-23", "close": 22.16, "volume": 130355.0}, {"date": "2020-03-24", "close": 22.48, "volume": 156782.0}, {"date": "2020-03-25", "close": 21.42, "volume": 193878.0}, {"date": "2020-03-26", "close": 23.84, "volume": 212343.0}, {"date": "2020-03-27", "close": 21.05, "volume": 145716.0}, {"date": "2020-03-30", "close": 23.75, "volume": 168465.0}, {"date": "2020-03-31", "close": 24.93, "volume": 179391.0}, {"date": "2020-04-01", "close": 24.58, "volume": 161636.0}, {"date": "2020-04-02", "close": 26.04, "volume": 156092.0}, {"date": "2020-04-03", "close": 25.73, "volume": 97837.0}, {"date": "2020-04-06", "close": 27.28, "volume": 155131.0}, {"date": "2020-04-07", "close": 26.7, "volume": 103593.0}, {"date": "2020-04-08", "close": 27.41, "volume": 111108.0}, {"date": "2020-04-09", "close": 27.34, "volume": 157422.0}, {"date": "2020-04-13", "close": 27.13, "volume": 140853.0}, {"date": "2020-04-14", "close": 27.73, "volume": 98334.0}, {"date": "2020-04-15", "close": 27.31, "volume": 128173.0}, {"date": "2020-04-16", "close": 27.89, "volume": 104782.0}, {"date": "2020-04-17", "close": 29.41, "volume": 142242.0}, {"date": "2020-04-20", "close": 29.54, "volume": 116515.0}, {"date": "2020-04-21", "close": 28.23, "volume": 146034.0}, {"date": "2020-04-22", "close": 29.03, "volume": 59548.0}, {"date": "2020-04-23", "close": 29.5, "volume": 90691.0}, {"date": "2020-04-24", "close": 29.15, "volume": 90180.0}, {"date": "2020-04-27", "close": 30.49, "volume": 90747.0}, {"date": "2020-04-28", "close": 30.43, "volume": 83270.0}, {"date": "2020-04-29", "close": 32.88, "volume": 224471.0}, {"date": "2020-04-30", "close": 31.35, "volume": 114635.0}, {"date": "2020-05-01", "close": 29.96, "volume": 102421.0}, {"date": "2020-05-04", "close": 30.87, "volume": 87762.0}, {"date": "2020-05-05", "close": 30.81, "volume": 111367.0}, {"date": "2020-05-06", "close": 31.29, "volume": 90142.0}, {"date": "2020-05-07", "close": 32.17, "volume": 80206.0}, {"date": "2020-05-08", "close": 33.63, "volume": 142111.0}, {"date": "2020-05-11", "close": 33.33, "volume": 224920.0}, {"date": "2020-05-12", "close": 32.53, "volume": 201449.0}, {"date": "2020-05-13", "close": 30.81, "volume": 177937.0}, {"date": "2020-05-14", "close": 31.4, "volume": 88729.0}, {"date": "2020-05-15", "close": 31.72, "volume": 97731.0}, {"date": "2020-05-18", "close": 32.43, "volume": 172652.0}, {"date": "2020-05-19", "close": 31.78, "volume": 142798.0}, {"date": "2020-05-20", "close": 33.64, "volume": 97950.0}, {"date": "2020-05-21", "close": 34.03, "volume": 216954.0}, {"date": "2020-05-22", "close": 34.72, "volume": 161820.0}, {"date": "2020-05-26", "close": 33.87, "volume": 158566.0}, {"date": "2020-05-27", "close": 34.54, "volume": 117004.0}, {"date": "2020-05-28", "close": 32.4, "volume": 132953.0}, {"date": "2020-05-29", "close": 34.47, "volume": 198661.0}, {"date": "2020-06-01", "close": 34.19, "volume": 196925.0}, {"date": "2020-06-02", "close": 35.17, "volume": 111504.0}, {"date": "2020-06-03", "close": 36.42, "volume": 223066.0}, {"date": "2020-06-04", "close": 36.05, "volume": 318835.0}, {"date": "2020-06-05", "close": 35.64, "volume": 232969.0}, {"date": "2020-06-08", "close": 35.93, "volume": 162217.0}, {"date": "2020-06-09", "close": 35.64, "volume": 131937.0}, {"date": "2020-06-10", "close": 34.86, "volume": 148635.0}, {"date": "2020-06-11", "close": 32.65, "volume": 128083.0}, {"date": "2020-06-12", "close": 32.87, "volume": 143794.0}, {"date": "2020-06-15", "close": 33.49, "volume": 121980.0}, {"date": "2020-06-16", "close": 34.43, "volume": 137404.0}, {"date": "2020-06-17", "close": 34.39, "volume": 108238.0}, {"date": "2020-06-18", "close": 34.97, "volume": 164424.0}, {"date": "2020-06-19", "close": 34.73, "volume": 187544.0}, {"date": "2020-06-22", "close": 36.83, "volume": 315703.0}, {"date": "2020-06-23", "close": 36.58, "volume": 239281.0}, {"date": "2020-06-24", "close": 35.43, "volume": 182973.0}, {"date": "2020-06-25", "close": 35.65, "volume": 158497.0}, {"date": "2020-06-26", "close": 35.25, "volume": 544887.0}, {"date": "2020-06-29", "close": 36.01, "volume": 146462.0}, {"date": "2020-06-30", "close": 37.42, "volume": 178300.0}, {"date": "2020-07-01", "close": 36.43, "volume": 130152.0}, {"date": "2020-07-02", "close": 36.96, "volume": 79342.0}, {"date": "2020-07-06", "close": 37.17, "volume": 174729.0}, {"date": "2020-07-07", "close": 36.68, "volume": 131803.0}, {"date": "2020-07-08", "close": 36.89, "volume": 128348.0}, {"date": "2020-07-09", "close": 37.17, "volume": 72817.0}, {"date": "2020-07-10", "close": 37.42, "volume": 74269.0}, {"date": "2020-07-13", "close": 36.72, "volume": 188626.0}, {"date": "2020-07-14", "close": 37.57, "volume": 73545.0}, {"date": "2020-07-15", "close": 38.17, "volume": 140970.0}, {"date": "2020-07-16", "close": 38.03, "volume": 70747.0}, {"date": "2020-07-17", "close": 38.34, "volume": 73614.0}, {"date": "2020-07-20", "close": 39.77, "volume": 146755.0}, {"date": "2020-07-21", "close": 39.76, "volume": 101640.0}, {"date": "2020-07-22", "close": 39.2, "volume": 87446.0}, {"date": "2020-07-23", "close": 38.48, "volume": 92137.0}, {"date": "2020-07-24", "close": 38.38, "volume": 98282.0}, {"date": "2020-07-27", "close": 39.23, "volume": 89727.0}, {"date": "2020-07-28", "close": 38.61, "volume": 108446.0}, {"date": "2020-07-29", "close": 39.63, "volume": 107207.0}, {"date": "2020-07-30", "close": 39.93, "volume": 77983.0}, {"date": "2020-07-31", "close": 40.2, "volume": 157854.0}, {"date": "2020-08-03", "close": 41.06, "volume": 187348.0}, {"date": "2020-08-04", "close": 41.62, "volume": 142619.0}, {"date": "2020-08-05", "close": 41.33, "volume": 131829.0}, {"date": "2020-08-06", "close": 41.38, "volume": 86648.0}, {"date": "2020-08-07", "close": 42.01, "volume": 192661.0}, {"date": "2020-08-10", "close": 45.58, "volume": 406610.0}, {"date": "2020-08-11", "close": 42.71, "volume": 318565.0}, {"date": "2020-08-12", "close": 42.63, "volume": 214401.0}, {"date": "2020-08-13", "close": 42.63, "volume": 82211.0}, {"date": "2020-08-14", "close": 42.76, "volume": 69158.0}, {"date": "2020-08-17", "close": 43.43, "volume": 201128.0}, {"date": "2020-08-18", "close": 42.5, "volume": 175579.0}, {"date": "2020-08-19", "close": 42.61, "volume": 147634.0}, {"date": "2020-08-20", "close": 42.31, "volume": 102244.0}, {"date": "2020-08-21", "close": 42.11, "volume": 101476.0}, {"date": "2020-08-24", "close": 41.77, "volume": 101181.0}, {"date": "2020-08-25", "close": 42.29, "volume": 73255.0}, {"date": "2020-08-26", "close": 42.35, "volume": 71614.0}, {"date": "2020-08-27", "close": 41.49, "volume": 75130.0}, {"date": "2020-08-28", "close": 43.05, "volume": 200323.0}, {"date": "2020-08-31", "close": 42.25, "volume": 118909.0}, {"date": "2020-09-01", "close": 43.23, "volume": 361896.0}, {"date": "2020-09-02", "close": 42.68, "volume": 208971.0}, {"date": "2020-09-03", "close": 40.21, "volume": 158970.0}, {"date": "2020-09-04", "close": 39.32, "volume": 175975.0}, {"date": "2020-09-08", "close": 37.43, "volume": 139088.0}, {"date": "2020-09-09", "close": 38.14, "volume": 105572.0}, {"date": "2020-09-10", "close": 37.52, "volume": 84245.0}, {"date": "2020-09-11", "close": 37.18, "volume": 88099.0}, {"date": "2020-09-14", "close": 38.53, "volume": 103811.0}, {"date": "2020-09-15", "close": 37.97, "volume": 166920.0}, {"date": "2020-09-16", "close": 36.96, "volume": 152084.0}, {"date": "2020-09-17", "close": 36.65, "volume": 205340.0}, {"date": "2020-09-18", "close": 36.86, "volume": 330927.0}, {"date": "2020-09-21", "close": 37.19, "volume": 190671.0}, {"date": "2020-09-22", "close": 37.81, "volume": 174889.0}, {"date": "2020-09-23", "close": 36.64, "volume": 117221.0}, {"date": "2020-09-24", "close": 37.28, "volume": 84176.0}, {"date": "2020-09-25", "close": 37.68, "volume": 151434.0}, {"date": "2020-09-28", "close": 39.07, "volume": 77670.0}, {"date": "2020-09-29", "close": 39.65, "volume": 88582.0}, {"date": "2020-09-30", "close": 39.37, "volume": 104712.0}, {"date": "2020-10-01", "close": 40.41, "volume": 122187.0}, {"date": "2020-10-02", "close": 39.05, "volume": 104291.0}, {"date": "2020-10-05", "close": 40.03, "volume": 82463.0}, {"date": "2020-10-06", "close": 40.26, "volume": 139625.0}, {"date": "2020-10-07", "close": 40.79, "volume": 171692.0}, {"date": "2020-10-08", "close": 41.73, "volume": 108850.0}, {"date": "2020-10-09", "close": 44.81, "volume": 215174.0}, {"date": "2020-10-12", "close": 45.09, "volume": 140658.0}, {"date": "2020-10-13", "close": 44.89, "volume": 104926.0}, {"date": "2020-10-14", "close": 44.08, "volume": 70088.0}, {"date": "2020-10-15", "close": 43.88, "volume": 46360.0}, {"date": "2020-10-16", "close": 43.42, "volume": 53773.0}, {"date": "2020-10-19", "close": 44.02, "volume": 70324.0}, {"date": "2020-10-20", "close": 43.64, "volume": 70638.0}, {"date": "2020-10-21", "close": 43.18, "volume": 53836.0}, {"date": "2020-10-22", "close": 43.52, "volume": 76439.0}, {"date": "2020-10-23", "close": 43.44, "volume": 58713.0}, {"date": "2020-10-26", "close": 42.39, "volume": 130520.0}, {"date": "2020-10-27", "close": 41.69, "volume": 90260.0}, {"date": "2020-10-28", "close": 40.85, "volume": 114638.0}, {"date": "2020-10-29", "close": 41.95, "volume": 77156.0}, {"date": "2020-10-30", "close": 40.32, "volume": 94376.0}, {"date": "2020-11-02", "close": 40.0, "volume": 87209.0}, {"date": "2020-11-03", "close": 41.05, "volume": 98809.0}, {"date": "2020-11-04", "close": 42.48, "volume": 85540.0}, {"date": "2020-11-05", "close": 43.57, "volume": 186439.0}, {"date": "2020-11-06", "close": 42.12, "volume": 108509.0}, {"date": "2020-11-09", "close": 40.93, "volume": 160206.0}, {"date": "2020-11-10", "close": 40.68, "volume": 130951.0}, {"date": "2020-11-11", "close": 40.86, "volume": 94658.0}, {"date": "2020-11-12", "close": 40.04, "volume": 109344.0}, {"date": "2020-11-13", "close": 40.75, "volume": 109387.0}, {"date": "2020-11-16", "close": 39.73, "volume": 125665.0}, {"date": "2020-11-17", "close": 38.67, "volume": 117180.0}, {"date": "2020-11-18", "close": 37.91, "volume": 104949.0}, {"date": "2020-11-19", "close": 38.53, "volume": 98384.0}, {"date": "2020-11-20", "close": 38.46, "volume": 145175.0}, {"date": "2020-11-23", "close": 38.68, "volume": 137110.0}, {"date": "2020-11-24", "close": 37.5, "volume": 222792.0}, {"date": "2020-11-25", "close": 37.85, "volume": 216856.0}, {"date": "2020-11-27", "close": 39.58, "volume": 119620.0}, {"date": "2020-11-30", "close": 39.28, "volume": 145951.0}, {"date": "2020-12-01", "close": 39.97, "volume": 184985.0}, {"date": "2020-12-02", "close": 39.27, "volume": 85821.0}, {"date": "2020-12-03", "close": 39.17, "volume": 68232.0}, {"date": "2020-12-04", "close": 40.52, "volume": 78909.0}, {"date": "2020-12-07", "close": 41.42, "volume": 138804.0}, {"date": "2020-12-08", "close": 40.96, "volume": 126356.0}, {"date": "2020-12-09", "close": 38.75, "volume": 118590.0}, {"date": "2020-12-10", "close": 38.99, "volume": 80995.0}, {"date": "2020-12-11", "close": 39.03, "volume": 71303.0}, {"date": "2020-12-14", "close": 39.69, "volume": 116197.0}, {"date": "2020-12-15", "close": 39.97, "volume": 115153.0}, {"date": "2020-12-16", "close": 39.66, "volume": 117139.0}, {"date": "2020-12-17", "close": 40.04, "volume": 107644.0}, {"date": "2020-12-18", "close": 39.89, "volume": 506258.0}, {"date": "2020-12-21", "close": 39.7, "volume": 96686.0}, {"date": "2020-12-22", "close": 40.59, "volume": 103147.0}, {"date": "2020-12-23", "close": 40.71, "volume": 100959.0}, {"date": "2020-12-24", "close": 42.21, "volume": 148834.0}, {"date": "2020-12-28", "close": 42.92, "volume": 257997.0}, {"date": "2020-12-29", "close": 41.46, "volume": 148804.0}, {"date": "2020-12-30", "close": 43.92, "volume": 215955.0}, {"date": "2020-12-31", "close": 45.5, "volume": 291128.0}, {"date": "2021-01-04", "close": 44.72, "volume": 280750.0}, {"date": "2021-01-05", "close": 46.43, "volume": 229307.0}, {"date": "2021-01-06", "close": 48.16, "volume": 234699.0}, {"date": "2021-01-07", "close": 50.7, "volume": 342726.0}, {"date": "2021-01-08", "close": 50.91, "volume": 179621.0}, {"date": "2021-01-11", "close": 54.14, "volume": 302939.0}, {"date": "2021-01-12", "close": 55.54, "volume": 295027.0}, {"date": "2021-01-13", "close": 57.12, "volume": 255115.0}, {"date": "2021-01-14", "close": 55.67, "volume": 301795.0}, {"date": "2021-01-15", "close": 53.93, "volume": 233744.0}, {"date": "2021-01-19", "close": 63.26, "volume": 1199095.0}, {"date": "2021-01-20", "close": 65.91, "volume": 952470.0}, {"date": "2021-01-21", "close": 64.41, "volume": 438339.0}, {"date": "2021-01-22", "close": 68.63, "volume": 565020.0}, {"date": "2021-01-25", "close": 66.92, "volume": 733203.0}, {"date": "2021-01-26", "close": 64.5, "volume": 564521.0}, {"date": "2021-01-27", "close": 61.19, "volume": 516796.0}, {"date": "2021-01-28", "close": 60.95, "volume": 341725.0}, {"date": "2021-01-29", "close": 58.79, "volume": 283106.0}, {"date": "2021-02-01", "close": 60.41, "volume": 350074.0}, {"date": "2021-02-02", "close": 61.52, "volume": 189870.0}, {"date": "2021-02-03", "close": 59.58, "volume": 179108.0}, {"date": "2021-02-04", "close": 61.36, "volume": 191589.0}, {"date": "2021-02-05", "close": 60.78, "volume": 148198.0}, {"date": "2021-02-08", "close": 63.04, "volume": 206174.0}, {"date": "2021-02-09", "close": 63.63, "volume": 206207.0}, {"date": "2021-02-10", "close": 62.64, "volume": 184773.0}, {"date": "2021-02-11", "close": 64.05, "volume": 204693.0}, {"date": "2021-02-12", "close": 69.87, "volume": 831525.0}, {"date": "2021-02-16", "close": 74.11, "volume": 971114.0}, {"date": "2021-02-17", "close": 71.32, "volume": 448377.0}, {"date": "2021-02-18", "close": 67.09, "volume": 374313.0}, {"date": "2021-02-19", "close": 70.26, "volume": 596468.0}, {"date": "2021-02-22", "close": 67.14, "volume": 746801.0}, {"date": "2021-02-23", "close": 66.24, "volume": 442635.0}, {"date": "2021-02-24", "close": 70.09, "volume": 301073.0}, {"date": "2021-02-25", "close": 63.89, "volume": 355744.0}, {"date": "2021-02-26", "close": 61.23, "volume": 678627.0}, {"date": "2021-03-01", "close": 64.31, "volume": 399402.0}, {"date": "2021-03-02", "close": 62.24, "volume": 1051766.0}, {"date": "2021-03-03", "close": 60.13, "volume": 318458.0}, {"date": "2021-03-04", "close": 54.22, "volume": 492662.0}, {"date": "2021-03-05", "close": 52.58, "volume": 380870.0}, {"date": "2021-03-08", "close": 49.5, "volume": 397452.0}, {"date": "2021-03-09", "close": 54.68, "volume": 383963.0}, {"date": "2021-03-10", "close": 56.28, "volume": 401662.0}, {"date": "2021-03-11", "close": 59.99, "volume": 236443.0}, {"date": "2021-03-12", "close": 59.65, "volume": 162887.0}, {"date": "2021-03-15", "close": 59.89, "volume": 177776.0}, {"date": "2021-03-16", "close": 59.39, "volume": 255026.0}, {"date": "2021-03-17", "close": 59.91, "volume": 252352.0}, {"date": "2021-03-18", "close": 56.45, "volume": 230314.0}, {"date": "2021-03-19", "close": 56.79, "volume": 624354.0}, {"date": "2021-03-22", "close": 58.36, "volume": 139692.0}, {"date": "2021-03-23", "close": 55.55, "volume": 119793.0}, {"date": "2021-03-24", "close": 53.37, "volume": 315629.0}, {"date": "2021-03-25", "close": 52.06, "volume": 259486.0}, {"date": "2021-03-26", "close": 52.84, "volume": 281072.0}, {"date": "2021-03-29", "close": 51.21, "volume": 150840.0}, {"date": "2021-03-30", "close": 52.48, "volume": 186578.0}, {"date": "2021-03-31", "close": 56.15, "volume": 357177.0}, {"date": "2021-04-01", "close": 58.94, "volume": 212623.0}, {"date": "2021-04-05", "close": 59.7, "volume": 147042.0}, {"date": "2021-04-06", "close": 58.63, "volume": 92045.0}, {"date": "2021-04-07", "close": 57.45, "volume": 95012.0}, {"date": "2021-04-08", "close": 58.24, "volume": 111351.0}, {"date": "2021-04-09", "close": 57.72, "volume": 104361.0}, {"date": "2021-04-12", "close": 56.11, "volume": 80777.0}, {"date": "2021-04-13", "close": 56.39, "volume": 121410.0}, {"date": "2021-04-14", "close": 56.63, "volume": 187142.0}, {"date": "2021-04-15", "close": 58.42, "volume": 103398.0}, {"date": "2021-04-16", "close": 58.33, "volume": 103178.0}, {"date": "2021-04-19", "close": 56.01, "volume": 126197.0}, {"date": "2021-04-20", "close": 54.88, "volume": 156592.0}, {"date": "2021-04-21", "close": 56.69, "volume": 89571.0}, {"date": "2021-04-22", "close": 56.37, "volume": 104240.0}, {"date": "2021-04-23", "close": 57.74, "volume": 77933.0}, {"date": "2021-04-26", "close": 59.31, "volume": 90635.0}, {"date": "2021-04-27", "close": 58.25, "volume": 67858.0}, {"date": "2021-04-28", "close": 57.38, "volume": 94731.0}, {"date": "2021-04-29", "close": 57.5, "volume": 105740.0}, {"date": "2021-04-30", "close": 55.44, "volume": 147574.0}, {"date": "2021-05-03", "close": 53.26, "volume": 188509.0}, {"date": "2021-05-04", "close": 51.67, "volume": 165407.0}, {"date": "2021-05-05", "close": 51.09, "volume": 161235.0}, {"date": "2021-05-06", "close": 51.37, "volume": 174563.0}, {"date": "2021-05-07", "close": 52.16, "volume": 150759.0}, {"date": "2021-05-10", "close": 42.4, "volume": 601633.0}, {"date": "2021-05-11", "close": 45.73, "volume": 344179.0}, {"date": "2021-05-12", "close": 42.47, "volume": 244897.0}, {"date": "2021-05-13", "close": 41.05, "volume": 407061.0}, {"date": "2021-05-14", "close": 42.74, "volume": 144856.0}, {"date": "2021-05-17", "close": 42.72, "volume": 180444.0}, {"date": "2021-05-18", "close": 42.11, "volume": 171883.0}, {"date": "2021-05-19", "close": 42.21, "volume": 256255.0}, {"date": "2021-05-20", "close": 43.25, "volume": 397760.0}, {"date": "2021-05-21", "close": 42.87, "volume": 138710.0}, {"date": "2021-05-24", "close": 44.5, "volume": 267730.0}, {"date": "2021-05-25", "close": 44.28, "volume": 212248.0}, {"date": "2021-05-26", "close": 44.8, "volume": 182586.0}, {"date": "2021-05-27", "close": 44.82, "volume": 114626.0}, {"date": "2021-05-28", "close": 44.87, "volume": 165480.0}, {"date": "2021-06-01", "close": 44.51, "volume": 171637.0}, {"date": "2021-06-02", "close": 43.69, "volume": 212342.0}, {"date": "2021-06-03", "close": 43.45, "volume": 146265.0}, {"date": "2021-06-04", "close": 44.06, "volume": 122359.0}, {"date": "2021-06-07", "close": 43.49, "volume": 131788.0}, {"date": "2021-06-08", "close": 44.22, "volume": 110336.0}, {"date": "2021-06-09", "close": 44.34, "volume": 104478.0}, {"date": "2021-06-10", "close": 44.63, "volume": 72273.0}, {"date": "2021-06-11", "close": 45.18, "volume": 87850.0}, {"date": "2021-06-14", "close": 45.67, "volume": 136848.0}, {"date": "2021-06-15", "close": 45.37, "volume": 97474.0}, {"date": "2021-06-16", "close": 45.12, "volume": 97141.0}, {"date": "2021-06-17", "close": 45.42, "volume": 141880.0}, {"date": "2021-06-18", "close": 43.56, "volume": 386001.0}, {"date": "2021-06-21", "close": 44.27, "volume": 188748.0}, {"date": "2021-06-22", "close": 43.93, "volume": 102806.0}, {"date": "2021-06-23", "close": 44.2, "volume": 114361.0}, {"date": "2021-06-24", "close": 46.45, "volume": 151891.0}, {"date": "2021-06-25", "close": 46.14, "volume": 200500.0}, {"date": "2021-06-28", "close": 47.68, "volume": 135323.0}, {"date": "2021-06-29", "close": 47.63, "volume": 93830.0}, {"date": "2021-06-30", "close": 47.3, "volume": 100164.0}, {"date": "2021-07-01", "close": 47.11, "volume": 123650.0}, {"date": "2021-07-02", "close": 46.62, "volume": 123096.0}, {"date": "2021-07-06", "close": 45.63, "volume": 134132.0}, {"date": "2021-07-07", "close": 44.13, "volume": 89626.0}, {"date": "2021-07-08", "close": 43.62, "volume": 158160.0}, {"date": "2021-07-09", "close": 44.95, "volume": 86710.0}, {"date": "2021-07-12", "close": 44.77, "volume": 93620.0}, {"date": "2021-07-13", "close": 43.96, "volume": 84717.0}, {"date": "2021-07-14", "close": 43.95, "volume": 85965.0}, {"date": "2021-07-15", "close": 43.38, "volume": 87390.0}, {"date": "2021-07-16", "close": 42.03, "volume": 98015.0}, {"date": "2021-07-19", "close": 41.97, "volume": 136141.0}, {"date": "2021-07-20", "close": 42.39, "volume": 137291.0}, {"date": "2021-07-21", "close": 44.09, "volume": 94806.0}, {"date": "2021-07-22", "close": 43.39, "volume": 81144.0}, {"date": "2021-07-23", "close": 43.9, "volume": 72191.0}, {"date": "2021-07-26", "close": 43.9, "volume": 101309.0}, {"date": "2021-07-27", "close": 42.52, "volume": 108350.0}, {"date": "2021-07-28", "close": 44.0, "volume": 97520.0}, {"date": "2021-07-29", "close": 45.37, "volume": 102328.0}, {"date": "2021-07-30", "close": 49.64, "volume": 784916.0}, {"date": "2021-08-02", "close": 48.48, "volume": 379214.0}, {"date": "2021-08-03", "close": 48.98, "volume": 180068.0}, {"date": "2021-08-04", "close": 49.26, "volume": 123019.0}, {"date": "2021-08-05", "close": 49.83, "volume": 90243.0}, {"date": "2021-08-06", "close": 50.78, "volume": 198288.0}, {"date": "2021-08-09", "close": 48.55, "volume": 203703.0}, {"date": "2021-08-10", "close": 47.69, "volume": 158879.0}, {"date": "2021-08-11", "close": 46.45, "volume": 158097.0}, {"date": "2021-08-12", "close": 45.69, "volume": 132002.0}, {"date": "2021-08-13", "close": 45.31, "volume": 77352.0}, {"date": "2021-08-16", "close": 44.28, "volume": 146738.0}, {"date": "2021-08-17", "close": 42.94, "volume": 113948.0}, {"date": "2021-08-18", "close": 43.3, "volume": 96234.0}, {"date": "2021-08-19", "close": 43.44, "volume": 87402.0}, {"date": "2021-08-20", "close": 43.79, "volume": 92510.0}, {"date": "2021-08-23", "close": 45.31, "volume": 85273.0}, {"date": "2021-08-24", "close": 45.23, "volume": 137052.0}, {"date": "2021-08-25", "close": 45.71, "volume": 91228.0}, {"date": "2021-08-26", "close": 45.43, "volume": 100356.0}, {"date": "2021-08-27", "close": 47.74, "volume": 218140.0}, {"date": "2021-08-30", "close": 48.05, "volume": 166831.0}, {"date": "2021-08-31", "close": 48.25, "volume": 135061.0}, {"date": "2021-09-01", "close": 48.52, "volume": 133471.0}, {"date": "2021-09-02", "close": 47.89, "volume": 85008.0}, {"date": "2021-09-03", "close": 47.45, "volume": 98534.0}, {"date": "2021-09-07", "close": 46.61, "volume": 103585.0}, {"date": "2021-09-08", "close": 45.72, "volume": 81047.0}, {"date": "2021-09-09", "close": 45.09, "volume": 157239.0}, {"date": "2021-09-10", "close": 45.08, "volume": 232708.0}, {"date": "2021-09-13", "close": 45.93, "volume": 152492.0}, {"date": "2021-09-14", "close": 46.06, "volume": 104583.0}, {"date": "2021-09-15", "close": 45.57, "volume": 97034.0}, {"date": "2021-09-16", "close": 46.26, "volume": 115891.0}, {"date": "2021-09-17", "close": 45.34, "volume": 491631.0}, {"date": "2021-09-20", "close": 42.61, "volume": 167319.0}, {"date": "2021-09-21", "close": 42.76, "volume": 96398.0}, {"date": "2021-09-22", "close": 44.11, "volume": 120095.0}, {"date": "2021-09-23", "close": 45.56, "volume": 96140.0}, {"date": "2021-09-24", "close": 44.94, "volume": 75408.0}, {"date": "2021-09-27", "close": 44.58, "volume": 107217.0}, {"date": "2021-09-28", "close": 42.63, "volume": 121705.0}, {"date": "2021-09-29", "close": 42.03, "volume": 89603.0}, {"date": "2021-09-30", "close": 42.67, "volume": 72022.0}, {"date": "2021-10-01", "close": 42.88, "volume": 127169.0}, {"date": "2021-10-04", "close": 40.99, "volume": 118244.0}, {"date": "2021-10-05", "close": 41.54, "volume": 124280.0}, {"date": "2021-10-06", "close": 41.38, "volume": 100993.0}, {"date": "2021-10-07", "close": 42.1, "volume": 91532.0}, {"date": "2021-10-08", "close": 42.09, "volume": 91222.0}, {"date": "2021-10-11", "close": 41.81, "volume": 56363.0}, {"date": "2021-10-12", "close": 41.34, "volume": 108966.0}, {"date": "2021-10-13", "close": 41.6, "volume": 82325.0}, {"date": "2021-10-14", "close": 42.87, "volume": 89919.0}, {"date": "2021-10-15", "close": 42.67, "volume": 80244.0}, {"date": "2021-10-18", "close": 42.35, "volume": 72683.0}, {"date": "2021-10-19", "close": 42.92, "volume": 88753.0}, {"date": "2021-10-20", "close": 43.01, "volume": 71580.0}, {"date": "2021-10-21", "close": 43.72, "volume": 85831.0}, {"date": "2021-10-22", "close": 43.25, "volume": 57820.0}, {"date": "2021-10-25", "close": 44.54, "volume": 68852.0}, {"date": "2021-10-26", "close": 44.69, "volume": 121433.0}, {"date": "2021-10-27", "close": 44.51, "volume": 86032.0}, {"date": "2021-10-28", "close": 45.16, "volume": 88670.0}, {"date": "2021-10-29", "close": 45.61, "volume": 102373.0}, {"date": "2021-11-01", "close": 46.63, "volume": 195518.0}, {"date": "2021-11-02", "close": 46.73, "volume": 99892.0}, {"date": "2021-11-03", "close": 47.66, "volume": 80545.0}, {"date": "2021-11-04", "close": 48.11, "volume": 102026.0}, {"date": "2021-11-05", "close": 48.29, "volume": 113552.0}, {"date": "2021-11-08", "close": 49.2, "volume": 165544.0}, {"date": "2021-11-09", "close": 45.52, "volume": 159746.0}, {"date": "2021-11-10", "close": 45.55, "volume": 317193.0}, {"date": "2021-11-11", "close": 48.06, "volume": 99882.0}, {"date": "2021-11-12", "close": 47.82, "volume": 114675.0}, {"date": "2021-11-15", "close": 48.15, "volume": 92016.0}, {"date": "2021-11-16", "close": 50.4, "volume": 121814.0}, {"date": "2021-11-17", "close": 49.45, "volume": 115659.0}, {"date": "2021-11-18", "close": 49.57, "volume": 113711.0}, {"date": "2021-11-19", "close": 48.19, "volume": 82642.0}, {"date": "2021-11-22", "close": 46.46, "volume": 126291.0}, {"date": "2021-11-23", "close": 45.8, "volume": 100756.0}, {"date": "2021-11-24", "close": 46.01, "volume": 60249.0}, {"date": "2021-11-26", "close": 44.04, "volume": 85834.0}, {"date": "2021-11-29", "close": 45.36, "volume": 120111.0}, {"date": "2021-11-30", "close": 44.1, "volume": 154667.0}, {"date": "2021-12-01", "close": 44.55, "volume": 129798.0}, {"date": "2021-12-02", "close": 44.32, "volume": 104273.0}, {"date": "2021-12-03", "close": 42.77, "volume": 109598.0}, {"date": "2021-12-06", "close": 43.14, "volume": 103958.0}, {"date": "2021-12-07", "close": 45.46, "volume": 111884.0}, {"date": "2021-12-08", "close": 46.41, "volume": 117653.0}, {"date": "2021-12-09", "close": 44.67, "volume": 72201.0}, {"date": "2021-12-10", "close": 43.86, "volume": 107360.0}, {"date": "2021-12-13", "close": 42.99, "volume": 114198.0}, {"date": "2021-12-14", "close": 42.54, "volume": 87947.0}, {"date": "2021-12-15", "close": 44.54, "volume": 124537.0}, {"date": "2021-12-16", "close": 42.52, "volume": 161008.0}, {"date": "2021-12-17", "close": 43.23, "volume": 321759.0}, {"date": "2021-12-20", "close": 42.17, "volume": 158621.0}, {"date": "2021-12-21", "close": 43.88, "volume": 132607.0}, {"date": "2021-12-22", "close": 44.12, "volume": 95327.0}, {"date": "2021-12-23", "close": 44.38, "volume": 62414.0}, {"date": "2021-12-27", "close": 45.38, "volume": 78976.0}, {"date": "2021-12-28", "close": 44.06, "volume": 80949.0}, {"date": "2021-12-29", "close": 43.99, "volume": 76336.0}, {"date": "2021-12-30", "close": 43.57, "volume": 96915.0}, {"date": "2021-12-31", "close": 43.24, "volume": 98972.0}, {"date": "2022-01-03", "close": 45.51, "volume": 90712.0}, {"date": "2022-01-04", "close": 44.43, "volume": 99701.0}, {"date": "2022-01-05", "close": 40.9, "volume": 117275.0}, {"date": "2022-01-06", "close": 40.69, "volume": 108670.0}, {"date": "2022-01-07", "close": 38.94, "volume": 96582.0}, {"date": "2022-01-10", "close": 39.29, "volume": 136847.0}, {"date": "2022-01-11", "close": 40.5, "volume": 104342.0}, {"date": "2022-01-12", "close": 41.33, "volume": 178445.0}, {"date": "2022-01-13", "close": 40.19, "volume": 89900.0}, {"date": "2022-01-14", "close": 40.56, "volume": 80774.0}, {"date": "2022-01-18", "close": 38.02, "volume": 114760.0}, {"date": "2022-01-19", "close": 37.64, "volume": 121441.0}, {"date": "2022-01-20", "close": 36.51, "volume": 100422.0}, {"date": "2022-01-21", "close": 36.47, "volume": 160137.0}, {"date": "2022-01-24", "close": 37.19, "volume": 188234.0}, {"date": "2022-01-25", "close": 35.2, "volume": 86265.0}, {"date": "2022-01-26", "close": 35.05, "volume": 155503.0}, {"date": "2022-01-27", "close": 33.6, "volume": 119867.0}, {"date": "2022-01-28", "close": 34.98, "volume": 143621.0}, {"date": "2022-01-31", "close": 37.67, "volume": 207943.0}, {"date": "2022-02-01", "close": 36.54, "volume": 177572.0}, {"date": "2022-02-02", "close": 37.4, "volume": 150098.0}, {"date": "2022-02-03", "close": 35.55, "volume": 90667.0}, {"date": "2022-02-04", "close": 36.62, "volume": 90018.0}, {"date": "2022-02-07", "close": 36.54, "volume": 101556.0}, {"date": "2022-02-08", "close": 38.15, "volume": 99178.0}, {"date": "2022-02-09", "close": 38.84, "volume": 76892.0}, {"date": "2022-02-10", "close": 37.03, "volume": 83322.0}, {"date": "2022-02-11", "close": 36.43, "volume": 98368.0}, {"date": "2022-02-14", "close": 37.02, "volume": 154056.0}, {"date": "2022-02-15", "close": 40.0, "volume": 130119.0}, {"date": "2022-02-16", "close": 41.91, "volume": 138080.0}, {"date": "2022-02-17", "close": 40.26, "volume": 98150.0}, {"date": "2022-02-18", "close": 40.14, "volume": 97121.0}, {"date": "2022-02-22", "close": 39.06, "volume": 122364.0}, {"date": "2022-02-23", "close": 38.13, "volume": 117498.0}, {"date": "2022-02-24", "close": 40.6, "volume": 131238.0}, {"date": "2022-02-25", "close": 40.43, "volume": 83805.0}, {"date": "2022-02-28", "close": 40.77, "volume": 109458.0}, {"date": "2022-03-01", "close": 39.32, "volume": 110198.0}, {"date": "2022-03-02", "close": 40.55, "volume": 104079.0}, {"date": "2022-03-03", "close": 39.48, "volume": 86418.0}, {"date": "2022-03-04", "close": 39.41, "volume": 136448.0}, {"date": "2022-03-07", "close": 37.68, "volume": 99485.0}, {"date": "2022-03-08", "close": 38.68, "volume": 91495.0}, {"date": "2022-03-09", "close": 39.14, "volume": 92043.0}, {"date": "2022-03-10", "close": 39.01, "volume": 70989.0}, {"date": "2022-03-11", "close": 37.38, "volume": 63219.0}, {"date": "2022-03-14", "close": 36.46, "volume": 119331.0}, {"date": "2022-03-15", "close": 37.47, "volume": 90319.0}, {"date": "2022-03-16", "close": 38.95, "volume": 91340.0}, {"date": "2022-03-17", "close": 39.05, "volume": 77521.0}, {"date": "2022-03-18", "close": 40.21, "volume": 229737.0}, {"date": "2022-03-21", "close": 39.16, "volume": 85757.0}, {"date": "2022-03-22", "close": 39.51, "volume": 88854.0}, {"date": "2022-03-23", "close": 39.01, "volume": 78151.0}, {"date": "2022-03-24", "close": 40.44, "volume": 76559.0}, {"date": "2022-03-25", "close": 40.29, "volume": 303759.0}, {"date": "2022-03-28", "close": 40.0, "volume": 69240.0}, {"date": "2022-03-29", "close": 41.58, "volume": 97211.0}, {"date": "2022-03-30", "close": 40.38, "volume": 69246.0}, {"date": "2022-03-31", "close": 40.65, "volume": 94083.0}, {"date": "2022-04-01", "close": 41.53, "volume": 256391.0}, {"date": "2022-04-04", "close": 40.84, "volume": 121321.0}, {"date": "2022-04-05", "close": 38.98, "volume": 105340.0}, {"date": "2022-04-06", "close": 37.76, "volume": 94277.0}, {"date": "2022-04-07", "close": 37.48, "volume": 147356.0}, {"date": "2022-04-08", "close": 35.69, "volume": 84626.0}, {"date": "2022-04-11", "close": 34.21, "volume": 318251.0}, {"date": "2022-04-12", "close": 35.44, "volume": 196913.0}, {"date": "2022-04-13", "close": 36.24, "volume": 147791.0}, {"date": "2022-04-14", "close": 34.89, "volume": 100202.0}, {"date": "2022-04-18", "close": 34.95, "volume": 117954.0}, {"date": "2022-04-19", "close": 36.0, "volume": 119159.0}, {"date": "2022-04-20", "close": 36.42, "volume": 142167.0}, {"date": "2022-04-21", "close": 35.86, "volume": 225864.0}, {"date": "2022-04-22", "close": 35.57, "volume": 97530.0}, {"date": "2022-04-25", "close": 35.51, "volume": 86022.0}, {"date": "2022-04-26", "close": 35.13, "volume": 190636.0}, {"date": "2022-04-27", "close": 35.11, "volume": 108977.0}, {"date": "2022-04-28", "close": 36.89, "volume": 146302.0}, {"date": "2022-04-29", "close": 36.34, "volume": 167751.0}, {"date": "2022-05-02", "close": 36.94, "volume": 326562.0}, {"date": "2022-05-03", "close": 37.06, "volume": 81665.0}, {"date": "2022-05-04", "close": 38.18, "volume": 82893.0}, {"date": "2022-05-05", "close": 36.29, "volume": 142883.0}, {"date": "2022-05-06", "close": 35.99, "volume": 103066.0}, {"date": "2022-05-09", "close": 34.21, "volume": 135089.0}, {"date": "2022-05-10", "close": 34.91, "volume": 196863.0}, {"date": "2022-05-11", "close": 32.16, "volume": 306990.0}, {"date": "2022-05-12", "close": 32.89, "volume": 185097.0}, {"date": "2022-05-13", "close": 34.54, "volume": 317235.0}, {"date": "2022-05-16", "close": 33.68, "volume": 315314.0}, {"date": "2022-05-17", "close": 34.31, "volume": 82202.0}, {"date": "2022-05-18", "close": 32.83, "volume": 222823.0}, {"date": "2022-05-19", "close": 32.9, "volume": 115012.0}, {"date": "2022-05-20", "close": 33.27, "volume": 131135.0}, {"date": "2022-05-23", "close": 33.15, "volume": 81382.0}, {"date": "2022-05-24", "close": 32.9, "volume": 194128.0}, {"date": "2022-05-25", "close": 33.53, "volume": 126959.0}, {"date": "2022-05-26", "close": 35.48, "volume": 204898.0}, {"date": "2022-05-27", "close": 37.14, "volume": 104046.0}, {"date": "2022-05-31", "close": 36.07, "volume": 121503.0}, {"date": "2022-06-01", "close": 36.79, "volume": 100362.0}, {"date": "2022-06-02", "close": 38.19, "volume": 118838.0}, {"date": "2022-06-03", "close": 36.51, "volume": 96840.0}, {"date": "2022-06-06", "close": 36.14, "volume": 69921.0}, {"date": "2022-06-07", "close": 37.23, "volume": 123762.0}, {"date": "2022-06-08", "close": 36.49, "volume": 90448.0}, {"date": "2022-06-09", "close": 35.84, "volume": 93543.0}, {"date": "2022-06-10", "close": 35.04, "volume": 92399.0}, {"date": "2022-06-13", "close": 32.71, "volume": 149348.0}, {"date": "2022-06-14", "close": 32.95, "volume": 102581.0}, {"date": "2022-06-15", "close": 34.01, "volume": 100408.0}, {"date": "2022-06-16", "close": 32.27, "volume": 132469.0}, {"date": "2022-06-17", "close": 33.08, "volume": 315561.0}, {"date": "2022-06-21", "close": 33.41, "volume": 97024.0}, {"date": "2022-06-22", "close": 33.34, "volume": 113046.0}, {"date": "2022-06-23", "close": 33.73, "volume": 71014.0}, {"date": "2022-06-24", "close": 34.45, "volume": 141151.0}, {"date": "2022-06-27", "close": 34.67, "volume": 47909.0}, {"date": "2022-06-28", "close": 33.55, "volume": 81577.0}, {"date": "2022-06-29", "close": 33.25, "volume": 54661.0}, {"date": "2022-06-30", "close": 33.56, "volume": 122941.0}, {"date": "2022-07-01", "close": 32.86, "volume": 101799.0}, {"date": "2022-07-05", "close": 33.48, "volume": 146824.0}, {"date": "2022-07-06", "close": 34.8, "volume": 173024.0}, {"date": "2022-07-07", "close": 34.91, "volume": 137730.0}, {"date": "2022-07-08", "close": 34.35, "volume": 148661.0}, {"date": "2022-07-11", "close": 34.15, "volume": 81360.0}, {"date": "2022-07-12", "close": 33.98, "volume": 87999.0}, {"date": "2022-07-13", "close": 34.31, "volume": 60249.0}, {"date": "2022-07-14", "close": 34.25, "volume": 66979.0}, {"date": "2022-07-15", "close": 34.2, "volume": 179621.0}, {"date": "2022-07-18", "close": 33.75, "volume": 82926.0}, {"date": "2022-07-19", "close": 34.77, "volume": 206812.0}, {"date": "2022-07-20", "close": 36.61, "volume": 301856.0}, {"date": "2022-07-21", "close": 37.03, "volume": 97081.0}, {"date": "2022-07-22", "close": 35.795, "volume": 64658.0}, {"date": "2022-07-25", "close": 35.29, "volume": 52067.0}, {"date": "2022-07-26", "close": 34.94, "volume": 42183.0}, {"date": "2022-07-27", "close": 36.53, "volume": 68640.0}, {"date": "2022-07-28", "close": 36.72, "volume": 52991.0}, {"date": "2022-07-29", "close": 37.23, "volume": 125895.0}, {"date": "2022-08-01", "close": 37.0, "volume": 91646.0}, {"date": "2022-08-02", "close": 37.31, "volume": 57820.0}, {"date": "2022-08-03", "close": 38.97, "volume": 146143.0}, {"date": "2022-08-04", "close": 39.05, "volume": 59618.0}, {"date": "2022-08-05", "close": 38.84, "volume": 51131.0}, {"date": "2022-08-08", "close": 37.7, "volume": 80849.0}, {"date": "2022-08-09", "close": 32.28, "volume": 268599.0}, {"date": "2022-08-10", "close": 33.63, "volume": 183889.0}, {"date": "2022-08-11", "close": 32.69, "volume": 130449.0}, {"date": "2022-08-12", "close": 34.33, "volume": 125254.0}, {"date": "2022-08-15", "close": 35.3, "volume": 103609.0}, {"date": "2022-08-16", "close": 34.49, "volume": 161137.0}, {"date": "2022-08-17", "close": 33.48, "volume": 66016.0}, {"date": "2022-08-18", "close": 33.48, "volume": 240227.0}, {"date": "2022-08-19", "close": 32.24, "volume": 93748.0}, {"date": "2022-08-22", "close": 30.77, "volume": 98281.0}, {"date": "2022-08-23", "close": 30.96, "volume": 161464.0}, {"date": "2022-08-24", "close": 30.98, "volume": 71704.0}, {"date": "2022-08-25", "close": 31.95, "volume": 76006.0}, {"date": "2022-08-26", "close": 30.47, "volume": 66908.0}, {"date": "2022-08-29", "close": 29.85, "volume": 84782.0}, {"date": "2022-08-30", "close": 29.72, "volume": 116696.0}, {"date": "2022-08-31", "close": 29.27, "volume": 207264.0}, {"date": "2022-09-01", "close": 27.79, "volume": 185997.0}, {"date": "2022-09-02", "close": 27.67, "volume": 144708.0}, {"date": "2022-09-06", "close": 27.82, "volume": 114731.0}, {"date": "2022-09-07", "close": 28.0, "volume": 101875.0}, {"date": "2022-09-08", "close": 28.19, "volume": 99861.0}, {"date": "2022-09-09", "close": 28.9, "volume": 67290.0}, {"date": "2022-09-12", "close": 29.19, "volume": 80245.0}, {"date": "2022-09-13", "close": 28.16, "volume": 107839.0}, {"date": "2022-09-14", "close": 28.16, "volume": 71614.0}, {"date": "2022-09-15", "close": 27.74, "volume": 83708.0}, {"date": "2022-09-16", "close": 27.56, "volume": 159485.0}, {"date": "2022-09-19", "close": 28.0, "volume": 86458.0}, {"date": "2022-09-20", "close": 27.6, "volume": 68703.0}, {"date": "2022-09-21", "close": 27.85, "volume": 72104.0}, {"date": "2022-09-22", "close": 27.12, "volume": 72251.0}, {"date": "2022-09-23", "close": 26.54, "volume": 106917.0}, {"date": "2022-09-26", "close": 26.26, "volume": 88053.0}, {"date": "2022-09-27", "close": 26.43, "volume": 120117.0}, {"date": "2022-09-28", "close": 27.43, "volume": 96257.0}, {"date": "2022-09-29", "close": 26.64, "volume": 100794.0}, {"date": "2022-09-30", "close": 26.23, "volume": 116078.0}, {"date": "2022-10-03", "close": 27.03, "volume": 105319.0}, {"date": "2022-10-04", "close": 28.3, "volume": 93697.0}, {"date": "2022-10-05", "close": 28.22, "volume": 66100.0}, {"date": "2022-10-06", "close": 28.46, "volume": 44171.0}, {"date": "2022-10-07", "close": 26.79, "volume": 59363.0}, {"date": "2022-10-10", "close": 25.57, "volume": 96066.0}, {"date": "2022-10-11", "close": 25.19, "volume": 192866.0}, {"date": "2022-10-12", "close": 24.74, "volume": 81021.0}, {"date": "2022-10-13", "close": 25.75, "volume": 129527.0}, {"date": "2022-10-14", "close": 24.16, "volume": 92807.0}, {"date": "2022-10-17", "close": 25.15, "volume": 100737.0}, {"date": "2022-10-18", "close": 25.24, "volume": 106290.0}, {"date": "2022-10-19", "close": 25.34, "volume": 124395.0}, {"date": "2022-10-20", "close": 25.48, "volume": 295362.0}, {"date": "2022-10-21", "close": 26.07, "volume": 147483.0}, {"date": "2022-10-24", "close": 25.82, "volume": 161565.0}, {"date": "2022-10-25", "close": 26.66, "volume": 90395.0}, {"date": "2022-10-26", "close": 26.72, "volume": 62318.0}, {"date": "2022-10-27", "close": 26.45, "volume": 68424.0}, {"date": "2022-10-28", "close": 27.62, "volume": 73606.0}, {"date": "2022-10-31", "close": 27.66, "volume": 127319.0}, {"date": "2022-11-01", "close": 27.7, "volume": 69405.0}, {"date": "2022-11-02", "close": 27.45, "volume": 98738.0}, {"date": "2022-11-03", "close": 26.58, "volume": 82818.0}, {"date": "2022-11-04", "close": 28.29, "volume": 79411.0}, {"date": "2022-11-07", "close": 28.86, "volume": 69563.0}, {"date": "2022-11-08", "close": 29.31, "volume": 83484.0}, {"date": "2022-11-09", "close": 26.05, "volume": 119231.0}, {"date": "2022-11-10", "close": 28.19, "volume": 113298.0}, {"date": "2022-11-11", "close": 28.31, "volume": 109790.0}, {"date": "2022-11-14", "close": 28.03, "volume": 107968.0}, {"date": "2022-11-15", "close": 29.03, "volume": 143275.0}, {"date": "2022-11-16", "close": 28.37, "volume": 77199.0}, {"date": "2022-11-17", "close": 28.47, "volume": 74999.0}, {"date": "2022-11-18", "close": 27.26, "volume": 117503.0}, {"date": "2022-11-21", "close": 26.79, "volume": 108195.0}, {"date": "2022-11-22", "close": 27.25, "volume": 108673.0}, {"date": "2022-11-23", "close": 27.77, "volume": 92325.0}, {"date": "2022-11-25", "close": 27.43, "volume": 50266.0}, {"date": "2022-11-28", "close": 26.22, "volume": 79909.0}, {"date": "2022-11-29", "close": 25.98, "volume": 130051.0}, {"date": "2022-11-30", "close": 27.17, "volume": 251405.0}, {"date": "2022-12-01", "close": 27.91, "volume": 220073.0}, {"date": "2022-12-02", "close": 27.0, "volume": 173698.0}, {"date": "2022-12-05", "close": 26.29, "volume": 150412.0}, {"date": "2022-12-06", "close": 26.81, "volume": 130688.0}, {"date": "2022-12-07", "close": 26.61, "volume": 92246.0}, {"date": "2022-12-08", "close": 27.24, "volume": 137955.0}, {"date": "2022-12-09", "close": 26.79, "volume": 119588.0}, {"date": "2022-12-12", "close": 27.83, "volume": 218600.0}, {"date": "2022-12-13", "close": 28.59, "volume": 119715.0}, {"date": "2022-12-14", "close": 28.78, "volume": 148486.0}, {"date": "2022-12-15", "close": 28.3, "volume": 150076.0}, {"date": "2022-12-16", "close": 28.07, "volume": 852593.0}, {"date": "2022-12-19", "close": 26.58, "volume": 101764.0}, {"date": "2022-12-20", "close": 26.62, "volume": 79986.0}, {"date": "2022-12-21", "close": 27.06, "volume": 66772.0}, {"date": "2022-12-22", "close": 26.36, "volume": 81031.0}, {"date": "2022-12-23", "close": 25.92, "volume": 51791.0}, {"date": "2022-12-27", "close": 25.29, "volume": 65397.0}, {"date": "2022-12-28", "close": 24.72, "volume": 71802.0}, {"date": "2022-12-29", "close": 25.6, "volume": 73606.0}, {"date": "2022-12-30", "close": 25.58, "volume": 75039.0}, {"date": "2023-01-03", "close": 25.29, "volume": 81688.0}, {"date": "2023-01-04", "close": 25.83, "volume": 73036.0}, {"date": "2023-01-05", "close": 25.49, "volume": 59271.0}, {"date": "2023-01-06", "close": 26.44, "volume": 73839.0}, {"date": "2023-01-09", "close": 27.59, "volume": 83715.0}, {"date": "2023-01-10", "close": 29.23, "volume": 122364.0}, {"date": "2023-01-11", "close": 29.49, "volume": 73628.0}, {"date": "2023-01-12", "close": 29.88, "volume": 96951.0}, {"date": "2023-01-13", "close": 30.51, "volume": 73401.0}, {"date": "2023-01-17", "close": 31.09, "volume": 85086.0}, {"date": "2023-01-18", "close": 31.93, "volume": 92565.0}, {"date": "2023-01-19", "close": 31.3, "volume": 73855.0}, {"date": "2023-01-20", "close": 32.23, "volume": 106898.0}, {"date": "2023-01-23", "close": 33.58, "volume": 69304.0}, {"date": "2023-01-24", "close": 32.79, "volume": 46324.0}, {"date": "2023-01-25", "close": 33.66, "volume": 71850.0}, {"date": "2023-01-26", "close": 33.87, "volume": 59958.0}, {"date": "2023-01-27", "close": 33.92, "volume": 43142.0}, {"date": "2023-01-30", "close": 33.17, "volume": 58064.0}, {"date": "2023-01-31", "close": 33.12, "volume": 247435.0}, {"date": "2023-02-01", "close": 34.38, "volume": 123894.0}, {"date": "2023-02-02", "close": 35.34, "volume": 121367.0}, {"date": "2023-02-03", "close": 35.14, "volume": 96928.0}, {"date": "2023-02-06", "close": 34.7, "volume": 52999.0}, {"date": "2023-02-07", "close": 35.28, "volume": 64616.0}, {"date": "2023-02-08", "close": 34.58, "volume": 65903.0}, {"date": "2023-02-09", "close": 34.25, "volume": 58341.0}, {"date": "2023-02-10", "close": 33.75, "volume": 110904.0}, {"date": "2023-02-13", "close": 34.27, "volume": 55598.0}, {"date": "2023-02-14", "close": 34.65, "volume": 84762.0}, {"date": "2023-02-15", "close": 34.66, "volume": 129902.0}, {"date": "2023-02-16", "close": 32.65, "volume": 126469.0}, {"date": "2023-02-17", "close": 33.01, "volume": 119080.0}, {"date": "2023-02-21", "close": 31.98, "volume": 106982.0}, {"date": "2023-02-22", "close": 31.77, "volume": 87881.0}, {"date": "2023-02-23", "close": 32.21, "volume": 57704.0}, {"date": "2023-02-24", "close": 31.67, "volume": 64415.0}, {"date": "2023-02-27", "close": 31.74, "volume": 64649.0}, {"date": "2023-02-28", "close": 31.56, "volume": 131431.0}, {"date": "2023-03-01", "close": 31.87, "volume": 59195.0}, {"date": "2023-03-02", "close": 32.04, "volume": 51202.0}, {"date": "2023-03-03", "close": 32.18, "volume": 77524.0}, {"date": "2023-03-06", "close": 31.01, "volume": 117370.0}, {"date": "2023-03-07", "close": 31.19, "volume": 92718.0}, {"date": "2023-03-08", "close": 31.39, "volume": 66355.0}, {"date": "2023-03-09", "close": 31.18, "volume": 88650.0}, {"date": "2023-03-10", "close": 30.46, "volume": 94287.0}, {"date": "2023-03-13", "close": 29.56, "volume": 118355.0}, {"date": "2023-03-14", "close": 30.22, "volume": 109633.0}, {"date": "2023-03-15", "close": 29.71, "volume": 93654.0}, {"date": "2023-03-16", "close": 30.59, "volume": 112333.0}, {"date": "2023-03-17", "close": 29.3, "volume": 953487.0}, {"date": "2023-03-20", "close": 29.56, "volume": 137542.0}, {"date": "2023-03-21", "close": 29.63, "volume": 127346.0}, {"date": "2023-03-22", "close": 28.72, "volume": 136454.0}, {"date": "2023-03-23", "close": 29.25, "volume": 115349.0}, {"date": "2023-03-24", "close": 28.99, "volume": 163568.0}, {"date": "2023-03-27", "close": 29.03, "volume": 115016.0}, {"date": "2023-03-28", "close": 28.6, "volume": 109543.0}, {"date": "2023-03-29", "close": 29.28, "volume": 77378.0}, {"date": "2023-03-30", "close": 29.72, "volume": 70034.0}, {"date": "2023-03-31", "close": 30.43, "volume": 91630.0}, {"date": "2023-04-03", "close": 30.36, "volume": 87729.0}, {"date": "2023-04-04", "close": 29.47, "volume": 76934.0}, {"date": "2023-04-05", "close": 29.05, "volume": 56866.0}, {"date": "2023-04-06", "close": 28.96, "volume": 66486.0}, {"date": "2023-04-10", "close": 29.58, "volume": 54787.0}, {"date": "2023-04-11", "close": 28.95, "volume": 54850.0}, {"date": "2023-04-12", "close": 28.31, "volume": 68999.0}, {"date": "2023-04-13", "close": 28.53, "volume": 55173.0}, {"date": "2023-04-14", "close": 28.27, "volume": 57443.0}, {"date": "2023-04-17", "close": 28.43, "volume": 54633.0}, {"date": "2023-04-18", "close": 28.19, "volume": 46446.0}, {"date": "2023-04-19", "close": 27.66, "volume": 49914.0}, {"date": "2023-04-20", "close": 27.37, "volume": 56897.0}, {"date": "2023-04-21", "close": 27.0, "volume": 58877.0}, {"date": "2023-04-24", "close": 26.71, "volume": 46902.0}, {"date": "2023-04-25", "close": 25.47, "volume": 70809.0}, {"date": "2023-04-26", "close": 25.97, "volume": 69726.0}, {"date": "2023-04-27", "close": 25.14, "volume": 67168.0}, {"date": "2023-04-28", "close": 25.13, "volume": 110203.0}, {"date": "2023-05-01", "close": 25.51, "volume": 71485.0}, {"date": "2023-05-02", "close": 25.4, "volume": 153897.0}, {"date": "2023-05-03", "close": 25.11, "volume": 144606.0}, {"date": "2023-05-04", "close": 24.61, "volume": 139447.0}, {"date": "2023-05-05", "close": 25.62, "volume": 275453.0}, {"date": "2023-05-08", "close": 25.63, "volume": 76740.0}, {"date": "2023-05-09", "close": 24.92, "volume": 138957.0}, {"date": "2023-05-10", "close": 21.31, "volume": 396515.0}, {"date": "2023-05-11", "close": 21.09, "volume": 402683.0}, {"date": "2023-05-12", "close": 20.98, "volume": 327860.0}, {"date": "2023-05-15", "close": 21.6, "volume": 207743.0}, {"date": "2023-05-16", "close": 21.32, "volume": 153721.0}, {"date": "2023-05-17", "close": 21.44, "volume": 129645.0}, {"date": "2023-05-18", "close": 21.72, "volume": 151969.0}, {"date": "2023-05-19", "close": 21.79, "volume": 182638.0}, {"date": "2023-05-22", "close": 22.5, "volume": 133767.0}, {"date": "2023-05-23", "close": 22.28, "volume": 182365.0}, {"date": "2023-05-24", "close": 21.98, "volume": 92648.0}, {"date": "2023-05-25", "close": 22.29, "volume": 116908.0}, {"date": "2023-05-26", "close": 24.22, "volume": 118529.0}, {"date": "2023-05-30", "close": 24.27, "volume": 177730.0}, {"date": "2023-05-31", "close": 25.02, "volume": 642377.0}, {"date": "2023-06-01", "close": 25.03, "volume": 166648.0}, {"date": "2023-06-02", "close": 24.97, "volume": 132586.0}, {"date": "2023-06-05", "close": 24.16, "volume": 113925.0}, {"date": "2023-06-06", "close": 24.59, "volume": 137504.0}, {"date": "2023-06-07", "close": 24.95, "volume": 114763.0}, {"date": "2023-06-08", "close": 24.72, "volume": 120205.0}, {"date": "2023-06-09", "close": 24.61, "volume": 70176.0}, {"date": "2023-06-12", "close": 25.47, "volume": 141844.0}, {"date": "2023-06-13", "close": 26.24, "volume": 135404.0}, {"date": "2023-06-14", "close": 26.1, "volume": 107990.0}, {"date": "2023-06-15", "close": 25.81, "volume": 89071.0}, {"date": "2023-06-16", "close": 25.77, "volume": 374660.0}, {"date": "2023-06-20", "close": 24.84, "volume": 77901.0}, {"date": "2023-06-21", "close": 23.93, "volume": 94260.0}, {"date": "2023-06-22", "close": 23.92, "volume": 82961.0}, {"date": "2023-06-23", "close": 23.23, "volume": 283884.0}, {"date": "2023-06-26", "close": 23.32, "volume": 76174.0}, {"date": "2023-06-27", "close": 24.55, "volume": 123612.0}, {"date": "2023-06-28", "close": 24.65, "volume": 117961.0}, {"date": "2023-06-29", "close": 25.19, "volume": 102127.0}, {"date": "2023-06-30", "close": 25.55, "volume": 91076.0}, {"date": "2023-07-03", "close": 25.76, "volume": 43160.0}, {"date": "2023-07-05", "close": 24.81, "volume": 105815.0}, {"date": "2023-07-06", "close": 24.75, "volume": 99462.0}, {"date": "2023-07-07", "close": 24.92, "volume": 89998.0}, {"date": "2023-07-10", "close": 25.01, "volume": 89443.0}, {"date": "2023-07-11", "close": 25.4, "volume": 92512.0}, {"date": "2023-07-12", "close": 25.91, "volume": 86575.0}, {"date": "2023-07-13", "close": 26.36, "volume": 86798.0}, {"date": "2023-07-14", "close": 26.03, "volume": 75796.0}, {"date": "2023-07-17", "close": 26.48, "volume": 82713.0}, {"date": "2023-07-18", "close": 26.8, "volume": 88450.0}, {"date": "2023-07-19", "close": 27.08, "volume": 132147.0}, {"date": "2023-07-20", "close": 25.92, "volume": 86071.0}, {"date": "2023-07-21", "close": 26.52, "volume": 116122.0}, {"date": "2023-07-24", "close": 26.45, "volume": 75747.0}, {"date": "2023-07-25", "close": 26.82, "volume": 82457.0}, {"date": "2023-07-26", "close": 26.91, "volume": 69701.0}, {"date": "2023-07-27", "close": 26.69, "volume": 90466.0}, {"date": "2023-07-28", "close": 27.12, "volume": 94811.0}, {"date": "2023-07-31", "close": 27.16, "volume": 251079.0}, {"date": "2023-08-01", "close": 27.06, "volume": 134437.0}, {"date": "2023-08-02", "close": 26.04, "volume": 77397.0}, {"date": "2023-08-03", "close": 25.74, "volume": 71625.0}, {"date": "2023-08-04", "close": 25.48, "volume": 79347.0}, {"date": "2023-08-07", "close": 25.51, "volume": 109330.0}, {"date": "2023-08-08", "close": 25.11, "volume": 115348.0}, {"date": "2023-08-09", "close": 22.06, "volume": 280392.0}, {"date": "2023-08-10", "close": 21.97, "volume": 205669.0}, {"date": "2023-08-11", "close": 21.62, "volume": 168802.0}, {"date": "2023-08-14", "close": 20.73, "volume": 202193.0}, {"date": "2023-08-15", "close": 20.27, "volume": 248843.0}, {"date": "2023-08-16", "close": 19.81, "volume": 149482.0}, {"date": "2023-08-17", "close": 20.39, "volume": 159816.0}, {"date": "2023-08-18", "close": 20.61, "volume": 106023.0}, {"date": "2023-08-21", "close": 20.67, "volume": 116832.0}, {"date": "2023-08-22", "close": 20.62, "volume": 98152.0}, {"date": "2023-08-23", "close": 21.45, "volume": 124622.0}, {"date": "2023-08-24", "close": 21.08, "volume": 108241.0}, {"date": "2023-08-25", "close": 21.33, "volume": 68778.0}, {"date": "2023-08-28", "close": 22.18, "volume": 166185.0}, {"date": "2023-08-29", "close": 22.51, "volume": 91783.0}, {"date": "2023-08-30", "close": 23.01, "volume": 204644.0}, {"date": "2023-08-31", "close": 23.22, "volume": 135428.0}, {"date": "2023-09-01", "close": 23.4, "volume": 89880.0}, {"date": "2023-09-05", "close": 23.12, "volume": 99724.0}, {"date": "2023-09-06", "close": 23.13, "volume": 85470.0}, {"date": "2023-09-07", "close": 23.04, "volume": 152679.0}, {"date": "2023-09-08", "close": 23.0, "volume": 100189.0}, {"date": "2023-09-11", "close": 21.48, "volume": 226349.0}, {"date": "2023-09-12", "close": 21.38, "volume": 201845.0}, {"date": "2023-09-13", "close": 21.72, "volume": 230512.0}, {"date": "2023-09-14", "close": 21.47, "volume": 167563.0}, {"date": "2023-09-15", "close": 21.13, "volume": 675669.0}, {"date": "2023-09-18", "close": 21.45, "volume": 78528.0}, {"date": "2023-09-19", "close": 20.93, "volume": 93907.0}, {"date": "2023-09-20", "close": 20.52, "volume": 121912.0}, {"date": "2023-09-21", "close": 19.74, "volume": 105918.0}, {"date": "2023-09-22", "close": 19.78, "volume": 91161.0}, {"date": "2023-09-25", "close": 19.59, "volume": 111167.0}, {"date": "2023-09-26", "close": 18.93, "volume": 120957.0}, {"date": "2023-09-27", "close": 19.14, "volume": 125836.0}, {"date": "2023-09-28", "close": 19.45, "volume": 164375.0}, {"date": "2023-09-29", "close": 19.39, "volume": 150143.0}, {"date": "2023-10-02", "close": 19.49, "volume": 107931.0}, {"date": "2023-10-03", "close": 18.95, "volume": 155489.0}, {"date": "2023-10-04", "close": 18.63, "volume": 106097.0}, {"date": "2023-10-05", "close": 18.68, "volume": 220670.0}, {"date": "2023-10-06", "close": 18.55, "volume": 149967.0}, {"date": "2023-10-09", "close": 18.35, "volume": 156052.0}, {"date": "2023-10-10", "close": 18.93, "volume": 128462.0}, {"date": "2023-10-11", "close": 18.98, "volume": 76947.0}, {"date": "2023-10-12", "close": 19.0, "volume": 152144.0}, {"date": "2023-10-13", "close": 18.8, "volume": 116095.0}, {"date": "2023-10-16", "close": 19.16, "volume": 262179.0}, {"date": "2023-10-17", "close": 19.29, "volume": 183702.0}, {"date": "2023-10-18", "close": 18.89, "volume": 137868.0}, {"date": "2023-10-19", "close": 18.83, "volume": 106739.0}, {"date": "2023-10-20", "close": 18.18, "volume": 127139.0}, {"date": "2023-10-23", "close": 17.56, "volume": 142583.0}, {"date": "2023-10-24", "close": 17.55, "volume": 147799.0}, {"date": "2023-10-25", "close": 17.11, "volume": 161598.0}, {"date": "2023-10-26", "close": 17.13, "volume": 122415.0}, {"date": "2023-10-27", "close": 17.05, "volume": 106923.0}, {"date": "2023-10-30", "close": 16.65, "volume": 176377.0}, {"date": "2023-10-31", "close": 17.17, "volume": 116756.0}, {"date": "2023-11-01", "close": 17.16, "volume": 139823.0}, {"date": "2023-11-02", "close": 18.23, "volume": 175350.0}, {"date": "2023-11-03", "close": 19.48, "volume": 187822.0}, {"date": "2023-11-06", "close": 19.59, "volume": 162302.0}, {"date": "2023-11-07", "close": 20.41, "volume": 231657.0}, {"date": "2023-11-08", "close": 19.68, "volume": 244769.0}, {"date": "2023-11-09", "close": 18.745, "volume": 169434.0}, {"date": "2023-11-10", "close": 19.9, "volume": 191437.0}, {"date": "2023-11-13", "close": 19.98, "volume": 330675.0}, {"date": "2023-11-14", "close": 21.98, "volume": 216680.0}, {"date": "2023-11-15", "close": 22.23, "volume": 231999.0}, {"date": "2023-11-16", "close": 21.9, "volume": 109234.0}, {"date": "2023-11-17", "close": 22.23, "volume": 133690.0}, {"date": "2023-11-20", "close": 22.91, "volume": 196090.0}, {"date": "2023-11-21", "close": 22.17, "volume": 126155.0}, {"date": "2023-11-22", "close": 22.35, "volume": 91747.0}, {"date": "2023-11-24", "close": 22.46, "volume": 103969.0}, {"date": "2023-11-27", "close": 22.45, "volume": 109412.0}, {"date": "2023-11-28", "close": 22.34, "volume": 224282.0}, {"date": "2023-11-29", "close": 22.11, "volume": 221782.0}, {"date": "2023-11-30", "close": 21.76, "volume": 213077.0}, {"date": "2023-12-01", "close": 21.58, "volume": 262589.0}, {"date": "2023-12-04", "close": 22.08, "volume": 315896.0}, {"date": "2023-12-05", "close": 21.55, "volume": 226976.0}, {"date": "2023-12-06", "close": 21.79, "volume": 249203.0}, {"date": "2023-12-07", "close": 21.52, "volume": 186812.0}, {"date": "2023-12-08", "close": 21.63, "volume": 229707.0}, {"date": "2023-12-11", "close": 22.74, "volume": 177594.0}, {"date": "2023-12-12", "close": 22.16, "volume": 127997.0}, {"date": "2023-12-13", "close": 22.51, "volume": 147679.0}, {"date": "2023-12-14", "close": 23.88, "volume": 214872.0}, {"date": "2023-12-15", "close": 23.55, "volume": 436631.0}, {"date": "2023-12-18", "close": 23.28, "volume": 165973.0}, {"date": "2023-12-19", "close": 23.26, "volume": 209907.0}, {"date": "2023-12-20", "close": 23.01, "volume": 195635.0}, {"date": "2023-12-21", "close": 23.59, "volume": 93842.0}, {"date": "2023-12-22", "close": 23.09, "volume": 74887.0}, {"date": "2023-12-26", "close": 23.41, "volume": 108429.0}, {"date": "2023-12-27", "close": 23.47, "volume": 105132.0}, {"date": "2023-12-28", "close": 23.31, "volume": 78995.0}, {"date": "2023-12-29", "close": 22.71, "volume": 85252.0}, {"date": "2024-01-02", "close": 21.64, "volume": 119070.0}, {"date": "2024-01-03", "close": 21.11, "volume": 127017.0}, {"date": "2024-01-04", "close": 21.24, "volume": 183250.0}, {"date": "2024-01-05", "close": 21.09, "volume": 122422.0}, {"date": "2024-01-08", "close": 21.78, "volume": 90942.0}, {"date": "2024-01-09", "close": 21.72, "volume": 97025.0}, {"date": "2024-01-10", "close": 21.32, "volume": 121080.0}, {"date": "2024-01-11", "close": 21.32, "volume": 131256.0}, {"date": "2024-01-12", "close": 20.9, "volume": 67722.0}, {"date": "2024-01-16", "close": 20.73, "volume": 186443.0}, {"date": "2024-01-17", "close": 19.7, "volume": 92133.0}, {"date": "2024-01-18", "close": 20.2, "volume": 110536.0}, {"date": "2024-01-19", "close": 20.45, "volume": 134917.0}, {"date": "2024-01-22", "close": 21.07, "volume": 175642.0}, {"date": "2024-01-23", "close": 21.26, "volume": 92969.0}, {"date": "2024-01-24", "close": 20.86, "volume": 152481.0}, {"date": "2024-01-25", "close": 20.67, "volume": 74115.0}, {"date": "2024-01-26", "close": 19.84, "volume": 83757.0}, {"date": "2024-01-29", "close": 20.33, "volume": 86460.0}, {"date": "2024-01-30", "close": 19.67, "volume": 111258.0}, {"date": "2024-01-31", "close": 19.2, "volume": 147194.0}, {"date": "2024-02-01", "close": 19.21, "volume": 180962.0}, {"date": "2024-02-02", "close": 18.84, "volume": 127326.0}, {"date": "2024-02-05", "close": 19.59, "volume": 195063.0}, {"date": "2024-02-06", "close": 19.47, "volume": 126613.0}, {"date": "2024-02-07", "close": 19.32, "volume": 73358.0}, {"date": "2024-02-08", "close": 20.62, "volume": 156294.0}, {"date": "2024-02-09", "close": 21.64, "volume": 124218.0}, {"date": "2024-02-12", "close": 21.93, "volume": 140465.0}, {"date": "2024-02-13", "close": 20.19, "volume": 255863.0}, {"date": "2024-02-14", "close": 24.51, "volume": 339994.0}, {"date": "2024-02-15", "close": 24.49, "volume": 240482.0}, {"date": "2024-02-16", "close": 23.05, "volume": 243274.0}, {"date": "2024-02-20", "close": 22.73, "volume": 187993.0}, {"date": "2024-02-21", "close": 22.54, "volume": 153139.0}, {"date": "2024-02-22", "close": 22.33, "volume": 144611.0}, {"date": "2024-02-23", "close": 22.2, "volume": 180857.0}, {"date": "2024-02-26", "close": 22.54, "volume": 112110.0}, {"date": "2024-02-27", "close": 21.9, "volume": 149278.0}, {"date": "2024-02-28", "close": 22.14, "volume": 140013.0}, {"date": "2024-02-29", "close": 22.64, "volume": 189326.0}, {"date": "2024-03-01", "close": 23.47, "volume": 160249.0}, {"date": "2024-03-04", "close": 23.2, "volume": 219443.0}, {"date": "2024-03-05", "close": 22.48, "volume": 157382.0}, {"date": "2024-03-06", "close": 23.11, "volume": 127300.0}, {"date": "2024-03-07", "close": 24.03, "volume": 118826.0}, {"date": "2024-03-08", "close": 24.31, "volume": 187849.0}, {"date": "2024-03-11", "close": 24.89, "volume": 170164.0}, {"date": "2024-03-12", "close": 24.62, "volume": 128532.0}, {"date": "2024-03-13", "close": 24.31, "volume": 116064.0}, {"date": "2024-03-14", "close": 23.22, "volume": 149018.0}, {"date": "2024-03-15", "close": 23.17, "volume": 563816.0}, {"date": "2024-03-18", "close": 22.6, "volume": 163265.0}, {"date": "2024-03-19", "close": 22.38, "volume": 115129.0}, {"date": "2024-03-20", "close": 23.3, "volume": 110960.0}, {"date": "2024-03-21", "close": 23.19, "volume": 157919.0}, {"date": "2024-03-22", "close": 23.0, "volume": 103954.0}, {"date": "2024-03-25", "close": 22.38, "volume": 53081.0}, {"date": "2024-03-26", "close": 22.03, "volume": 81381.0}, {"date": "2024-03-27", "close": 22.71, "volume": 73478.0}, {"date": "2024-03-28", "close": 22.71, "volume": 101992.0}, {"date": "2024-04-01", "close": 22.96, "volume": 134896.0}, {"date": "2024-04-02", "close": 22.48, "volume": 122172.0}, {"date": "2024-04-03", "close": 22.97, "volume": 82003.0}, {"date": "2024-04-04", "close": 22.6, "volume": 93378.0}, {"date": "2024-04-05", "close": 22.32, "volume": 67941.0}, {"date": "2024-04-08", "close": 22.55, "volume": 54733.0}, {"date": "2024-04-09", "close": 23.12, "volume": 71175.0}, {"date": "2024-04-10", "close": 21.83, "volume": 99996.0}, {"date": "2024-04-11", "close": 22.11, "volume": 69838.0}, {"date": "2024-04-12", "close": 21.14, "volume": 94980.0}, {"date": "2024-04-15", "close": 20.53, "volume": 104595.0}, {"date": "2024-04-16", "close": 20.41, "volume": 100493.0}, {"date": "2024-04-17", "close": 19.53, "volume": 101423.0}, {"date": "2024-04-18", "close": 19.16, "volume": 100114.0}, {"date": "2024-04-19", "close": 18.66, "volume": 129392.0}, {"date": "2024-04-22", "close": 18.91, "volume": 125898.0}, {"date": "2024-04-23", "close": 19.31, "volume": 98450.0}, {"date": "2024-04-24", "close": 19.69, "volume": 120890.0}, {"date": "2024-04-25", "close": 19.76, "volume": 95105.0}, {"date": "2024-04-26", "close": 19.98, "volume": 67037.0}, {"date": "2024-04-29", "close": 20.35, "volume": 76398.0}, {"date": "2024-04-30", "close": 20.27, "volume": 125300.0}, {"date": "2024-05-01", "close": 19.81, "volume": 88593.0}, {"date": "2024-05-02", "close": 20.13, "volume": 99654.0}, {"date": "2024-05-03", "close": 20.53, "volume": 71049.0}, {"date": "2024-05-06", "close": 20.98, "volume": 63451.0}, {"date": "2024-05-07", "close": 20.78, "volume": 135483.0}, {"date": "2024-05-08", "close": 21.17, "volume": 86601.0}, {"date": "2024-05-09", "close": 20.25, "volume": 192885.0}, {"date": "2024-05-10", "close": 19.61, "volume": 133833.0}, {"date": "2024-05-13", "close": 19.47, "volume": 185228.0}, {"date": "2024-05-14", "close": 20.08, "volume": 114635.0}, {"date": "2024-05-15", "close": 20.4, "volume": 113840.0}, {"date": "2024-05-16", "close": 20.16, "volume": 152186.0}, {"date": "2024-05-17", "close": 20.16, "volume": 239451.0}, {"date": "2024-05-20", "close": 20.11, "volume": 145096.0}, {"date": "2024-05-21", "close": 20.29, "volume": 85039.0}, {"date": "2024-05-22", "close": 20.02, "volume": 148106.0}, {"date": "2024-05-23", "close": 19.29, "volume": 195354.0}, {"date": "2024-05-24", "close": 19.67, "volume": 148816.0}, {"date": "2024-05-28", "close": 19.87, "volume": 116462.0}, {"date": "2024-05-29", "close": 19.74, "volume": 141089.0}, {"date": "2024-05-30", "close": 19.65, "volume": 105555.0}, {"date": "2024-05-31", "close": 19.92, "volume": 167238.0}, {"date": "2024-06-03", "close": 19.48, "volume": 146068.0}, {"date": "2024-06-04", "close": 19.48, "volume": 120920.0}, {"date": "2024-06-05", "close": 20.25, "volume": 111675.0}, {"date": "2024-06-06", "close": 20.26, "volume": 72972.0}, {"date": "2024-06-07", "close": 20.06, "volume": 92652.0}, {"date": "2024-06-10", "close": 20.47, "volume": 128007.0}, {"date": "2024-06-11", "close": 20.42, "volume": 123384.0}, {"date": "2024-06-12", "close": 21.18, "volume": 122050.0}, {"date": "2024-06-13", "close": 20.55, "volume": 109828.0}, {"date": "2024-06-14", "close": 20.18, "volume": 277634.0}, {"date": "2024-06-17", "close": 19.98, "volume": 139378.0}, {"date": "2024-06-18", "close": 19.34, "volume": 277574.0}, {"date": "2024-06-20", "close": 19.0, "volume": 250652.0}, {"date": "2024-06-21", "close": 19.16, "volume": 723513.0}, {"date": "2024-06-24", "close": 18.52, "volume": 256926.0}, {"date": "2024-06-25", "close": 18.39, "volume": 247807.0}, {"date": "2024-06-26", "close": 18.49, "volume": 177556.0}, {"date": "2024-06-27", "close": 19.23, "volume": 168580.0}, {"date": "2024-06-28", "close": 19.29, "volume": 220166.0}, {"date": "2024-07-01", "close": 18.5, "volume": 133695.0}, {"date": "2024-07-02", "close": 18.71, "volume": 94948.0}, {"date": "2024-07-03", "close": 18.71, "volume": 57859.0}, {"date": "2024-07-05", "close": 18.92, "volume": 85059.0}, {"date": "2024-07-08", "close": 19.21, "volume": 75753.0}, {"date": "2024-07-09", "close": 18.94, "volume": 68207.0}, {"date": "2024-07-10", "close": 19.5, "volume": 85272.0}, {"date": "2024-07-11", "close": 19.83, "volume": 112879.0}, {"date": "2024-07-12", "close": 20.24, "volume": 125087.0}, {"date": "2024-07-15", "close": 20.75, "volume": 93993.0}, {"date": "2024-07-16", "close": 21.68, "volume": 99606.0}, {"date": "2024-07-17", "close": 21.04, "volume": 163493.0}, {"date": "2024-07-18", "close": 20.33, "volume": 98769.0}, {"date": "2024-07-19", "close": 19.78, "volume": 96892.0}, {"date": "2024-07-22", "close": 20.6, "volume": 116782.0}, {"date": "2024-07-23", "close": 20.62, "volume": 77997.0}, {"date": "2024-07-24", "close": 19.84, "volume": 105209.0}, {"date": "2024-07-25", "close": 19.78, "volume": 130332.0}, {"date": "2024-07-26", "close": 20.57, "volume": 121246.0}, {"date": "2024-07-29", "close": 20.1, "volume": 115670.0}, {"date": "2024-07-30", "close": 19.53, "volume": 99673.0}, {"date": "2024-07-31", "close": 20.05, "volume": 135949.0}, {"date": "2024-08-01", "close": 18.34, "volume": 137747.0}, {"date": "2024-08-02", "close": 17.39, "volume": 214114.0}, {"date": "2024-08-05", "close": 16.4, "volume": 245605.0}, {"date": "2024-08-06", "close": 16.13, "volume": 174350.0}, {"date": "2024-08-07", "close": 19.44, "volume": 261303.0}, {"date": "2024-08-08", "close": 20.46, "volume": 305525.0}, {"date": "2024-08-09", "close": 20.44, "volume": 603161.0}, {"date": "2024-08-12", "close": 20.18, "volume": 218160.0}, {"date": "2024-08-13", "close": 21.72, "volume": 213998.0}, {"date": "2024-08-14", "close": 22.35, "volume": 186229.0}, {"date": "2024-08-15", "close": 24.05, "volume": 211665.0}, {"date": "2024-08-16", "close": 23.71, "volume": 156655.0}, {"date": "2024-08-19", "close": 23.66, "volume": 116697.0}, {"date": "2024-08-20", "close": 23.93, "volume": 120834.0}, {"date": "2024-08-21", "close": 24.26, "volume": 141201.0}, {"date": "2024-08-22", "close": 23.9, "volume": 132379.0}, {"date": "2024-08-23", "close": 24.65, "volume": 237710.0}, {"date": "2024-08-26", "close": 23.69, "volume": 286948.0}, {"date": "2024-08-27", "close": 23.83, "volume": 131301.0}, {"date": "2024-08-28", "close": 23.43, "volume": 104377.0}, {"date": "2024-08-29", "close": 23.97, "volume": 111775.0}, {"date": "2024-08-30", "close": 23.94, "volume": 252265.0}, {"date": "2024-09-03", "close": 22.75, "volume": 235105.0}, {"date": "2024-09-04", "close": 22.45, "volume": 101647.0}, {"date": "2024-09-05", "close": 22.81, "volume": 138700.0}, {"date": "2024-09-06", "close": 23.02, "volume": 197065.0}, {"date": "2024-09-09", "close": 22.91, "volume": 192556.0}, {"date": "2024-09-10", "close": 23.66, "volume": 174800.0}, {"date": "2024-09-11", "close": 24.41, "volume": 209788.0}, {"date": "2024-09-12", "close": 24.15, "volume": 261687.0}, {"date": "2024-09-13", "close": 24.92, "volume": 235267.0}, {"date": "2024-09-16", "close": 23.64, "volume": 175405.0}, {"date": "2024-09-17", "close": 23.26, "volume": 186785.0}, {"date": "2024-09-18", "close": 23.03, "volume": 272018.0}, {"date": "2024-09-19", "close": 23.42, "volume": 288823.0}, {"date": "2024-09-20", "close": 23.11, "volume": 793962.0}, {"date": "2024-09-23", "close": 23.36, "volume": 232617.0}, {"date": "2024-09-24", "close": 23.99, "volume": 247501.0}, {"date": "2024-09-25", "close": 24.01, "volume": 141199.0}, {"date": "2024-09-26", "close": 25.12, "volume": 145120.0}, {"date": "2024-09-27", "close": 24.35, "volume": 135697.0}, {"date": "2024-09-30", "close": 24.15, "volume": 128907.0}, {"date": "2024-10-01", "close": 23.88, "volume": 157150.0}, {"date": "2024-10-02", "close": 24.71, "volume": 162987.0}, {"date": "2024-10-03", "close": 24.5, "volume": 137339.0}, {"date": "2024-10-04", "close": 24.99, "volume": 115161.0}, {"date": "2024-10-07", "close": 24.53, "volume": 136699.0}, {"date": "2024-10-08", "close": 24.45, "volume": 118614.0}, {"date": "2024-10-09", "close": 24.56, "volume": 70887.0}, {"date": "2024-10-10", "close": 24.5, "volume": 126901.0}, {"date": "2024-10-11", "close": 25.26, "volume": 79389.0}, {"date": "2024-10-14", "close": 25.19, "volume": 81659.0}, {"date": "2024-10-15", "close": 24.75, "volume": 127694.0}, {"date": "2024-10-16", "close": 24.6, "volume": 114801.0}, {"date": "2024-10-17", "close": 24.76, "volume": 101833.0}, {"date": "2024-10-18", "close": 24.39, "volume": 79566.0}, {"date": "2024-10-21", "close": 23.88, "volume": 114131.0}, {"date": "2024-10-22", "close": 24.02, "volume": 122109.0}, {"date": "2024-10-23", "close": 23.84, "volume": 86310.0}, {"date": "2024-10-24", "close": 23.6, "volume": 71573.0}, {"date": "2024-10-25", "close": 23.95, "volume": 86581.0}, {"date": "2024-10-28", "close": 24.37, "volume": 91740.0}, {"date": "2024-10-29", "close": 25.04, "volume": 60308.0}, {"date": "2024-10-30", "close": 24.42, "volume": 78105.0}, {"date": "2024-10-31", "close": 23.335, "volume": 140623.0}, {"date": "2024-11-01", "close": 23.68, "volume": 128986.0}, {"date": "2024-11-04", "close": 23.64, "volume": 100505.0}, {"date": "2024-11-05", "close": 23.91, "volume": 83610.0}, {"date": "2024-11-06", "close": 25.18, "volume": 199912.0}, {"date": "2024-11-07", "close": 29.34, "volume": 378134.0}, {"date": "2024-11-08", "close": 28.27, "volume": 420170.0}, {"date": "2024-11-11", "close": 28.15, "volume": 201532.0}, {"date": "2024-11-12", "close": 27.99, "volume": 174228.0}, {"date": "2024-11-13", "close": 27.69, "volume": 195586.0}, {"date": "2024-11-14", "close": 27.38, "volume": 125155.0}, {"date": "2024-11-15", "close": 27.01, "volume": 130837.0}, {"date": "2024-11-18", "close": 27.44, "volume": 97355.0}, {"date": "2024-11-19", "close": 28.28, "volume": 117574.0}, {"date": "2024-11-20", "close": 28.05, "volume": 105056.0}, {"date": "2024-11-21", "close": 28.67, "volume": 125844.0}, {"date": "2024-11-22", "close": 30.44, "volume": 363491.0}, {"date": "2024-11-25", "close": 30.27, "volume": 275989.0}, {"date": "2024-11-26", "close": 29.47, "volume": 176081.0}, {"date": "2024-11-27", "close": 29.15, "volume": 134901.0}, {"date": "2024-11-29", "close": 29.74, "volume": 74259.0}, {"date": "2024-12-02", "close": 29.57, "volume": 311198.0}, {"date": "2024-12-03", "close": 31.09, "volume": 295839.0}, {"date": "2024-12-04", "close": 30.87, "volume": 191593.0}, {"date": "2024-12-05", "close": 29.96, "volume": 240736.0}, {"date": "2024-12-06", "close": 31.65, "volume": 467928.0}, {"date": "2024-12-09", "close": 31.55, "volume": 304992.0}, {"date": "2024-12-10", "close": 31.24, "volume": 400141.0}, {"date": "2024-12-11", "close": 32.39, "volume": 240595.0}, {"date": "2024-12-12", "close": 32.25, "volume": 221711.0}, {"date": "2024-12-13", "close": 32.63, "volume": 237223.0}, {"date": "2024-12-16", "close": 33.25, "volume": 304134.0}, {"date": "2024-12-17", "close": 32.22, "volume": 284654.0}, {"date": "2024-12-18", "close": 31.01, "volume": 298453.0}, {"date": "2024-12-19", "close": 30.92, "volume": 288915.0}, {"date": "2024-12-20", "close": 31.11, "volume": 511996.0}, {"date": "2024-12-23", "close": 31.82, "volume": 210595.0}, {"date": "2024-12-24", "close": 32.27, "volume": 127706.0}, {"date": "2024-12-26", "close": 33.18, "volume": 254846.0}, {"date": "2024-12-27", "close": 32.37, "volume": 280945.0}, {"date": "2024-12-30", "close": 32.04, "volume": 210840.0}, {"date": "2024-12-31", "close": 31.55, "volume": 196090.0}, {"date": "2025-01-02", "close": 31.9, "volume": 325863.0}, {"date": "2025-01-03", "close": 32.05, "volume": 256159.0}, {"date": "2025-01-06", "close": 33.14, "volume": 311615.0}, {"date": "2025-01-07", "close": 33.05, "volume": 252799.0}, {"date": "2025-01-08", "close": 32.4, "volume": 275488.0}, {"date": "2025-01-10", "close": 31.98, "volume": 373592.0}, {"date": "2025-01-13", "close": 31.7, "volume": 324483.0}, {"date": "2025-01-14", "close": 32.3, "volume": 249848.0}, {"date": "2025-01-15", "close": 33.77, "volume": 321657.0}, {"date": "2025-01-16", "close": 33.33, "volume": 293159.0}, {"date": "2025-01-17", "close": 34.18, "volume": 374621.0}, {"date": "2025-01-21", "close": 34.24, "volume": 305606.0}, {"date": "2025-01-22", "close": 34.0, "volume": 297104.0}, {"date": "2025-01-23", "close": 33.87, "volume": 287040.0}, {"date": "2025-01-24", "close": 33.58, "volume": 271275.0}, {"date": "2025-01-27", "close": 31.7, "volume": 360029.0}, {"date": "2025-01-28", "close": 32.6, "volume": 356031.0}, {"date": "2025-01-29", "close": 31.87, "volume": 292388.0}, {"date": "2025-01-30", "close": 32.13, "volume": 263650.0}, {"date": "2025-01-31", "close": 32.21, "volume": 414147.0}, {"date": "2025-02-03", "close": 31.52, "volume": 292714.0}, {"date": "2025-02-04", "close": 32.08, "volume": 255217.0}, {"date": "2025-02-05", "close": 34.25, "volume": 376834.0}, {"date": "2025-02-06", "close": 34.13, "volume": 1113014.0}, {"date": "2025-02-07", "close": 32.81, "volume": 273020.0}, {"date": "2025-02-10", "close": 32.73, "volume": 132774.0}, {"date": "2025-02-11", "close": 32.15, "volume": 94645.0}, {"date": "2025-02-12", "close": 31.72, "volume": 186281.0}, {"date": "2025-02-13", "close": 34.96, "volume": 412070.0}, {"date": "2025-02-14", "close": 34.67, "volume": 236734.0}, {"date": "2025-02-18", "close": 35.775, "volume": 290511.0}, {"date": "2025-02-19", "close": 35.93, "volume": 275249.0}, {"date": "2025-02-20", "close": 36.56, "volume": 213042.0}, {"date": "2025-02-21", "close": 34.49, "volume": 187173.0}, {"date": "2025-02-24", "close": 33.69, "volume": 216100.0}, {"date": "2025-02-25", "close": 32.5, "volume": 215757.0}, {"date": "2025-02-26", "close": 38.44, "volume": 1003411.0}, {"date": "2025-02-27", "close": 33.53, "volume": 446719.0}, {"date": "2025-02-28", "close": 34.26, "volume": 271319.0}, {"date": "2025-03-03", "close": 31.81, "volume": 259938.0}, {"date": "2025-03-04", "close": 32.98, "volume": 438867.0}, {"date": "2025-03-05", "close": 33.76, "volume": 237818.0}, {"date": "2025-03-06", "close": 32.22, "volume": 240654.0}, {"date": "2025-03-07", "close": 32.43, "volume": 231279.0}, {"date": "2025-03-10", "close": 30.22, "volume": 255946.0}, {"date": "2025-03-11", "close": 30.18, "volume": 186051.0}, {"date": "2025-03-12", "close": 30.36, "volume": 172259.0}, {"date": "2025-03-13", "close": 29.79, "volume": 125138.0}, {"date": "2025-03-14", "close": 30.85, "volume": 132332.0}, {"date": "2025-03-17", "close": 30.65, "volume": 193567.0}, {"date": "2025-03-18", "close": 29.78, "volume": 177384.0}, {"date": "2025-03-19", "close": 30.02, "volume": 213994.0}, {"date": "2025-03-20", "close": 29.19, "volume": 188603.0}, {"date": "2025-03-21", "close": 28.35, "volume": 723424.0}, {"date": "2025-03-24", "close": 28.87, "volume": 249488.0}, {"date": "2025-03-25", "close": 28.11, "volume": 166645.0}, {"date": "2025-03-26", "close": 27.41, "volume": 210730.0}, {"date": "2025-03-27", "close": 27.01, "volume": 193990.0}, {"date": "2025-03-28", "close": 25.94, "volume": 154857.0}, {"date": "2025-03-31", "close": 25.61, "volume": 216609.0}, {"date": "2025-04-01", "close": 25.75, "volume": 144920.0}, {"date": "2025-04-02", "close": 26.21, "volume": 135662.0}, {"date": "2025-04-03", "close": 22.55, "volume": 320322.0}, {"date": "2025-04-04", "close": 21.28, "volume": 447534.0}, {"date": "2025-04-07", "close": 21.46, "volume": 449197.0}, {"date": "2025-04-08", "close": 20.49, "volume": 256712.0}, {"date": "2025-04-09", "close": 24.74, "volume": 355425.0}, {"date": "2025-04-10", "close": 22.85, "volume": 297823.0}, {"date": "2025-04-11", "close": 23.11, "volume": 191272.0}, {"date": "2025-04-14", "close": 23.27, "volume": 187600.0}, {"date": "2025-04-15", "close": 23.37, "volume": 112889.0}, {"date": "2025-04-16", "close": 22.65, "volume": 150462.0}, {"date": "2025-04-17", "close": 22.97, "volume": 196420.0}, {"date": "2025-04-21", "close": 22.68, "volume": 137458.0}, {"date": "2025-04-22", "close": 23.5, "volume": 338465.0}, {"date": "2025-04-23", "close": 25.52, "volume": 418670.0}, {"date": "2025-04-24", "close": 26.56, "volume": 235662.0}, {"date": "2025-04-25", "close": 26.71, "volume": 115394.0}, {"date": "2025-04-28", "close": 26.59, "volume": 177819.0}, {"date": "2025-04-29", "close": 26.49, "volume": 140049.0}, {"date": "2025-04-30", "close": 26.21, "volume": 160644.0}, {"date": "2025-05-01", "close": 26.35, "volume": 147728.0}, {"date": "2025-05-02", "close": 27.09, "volume": 82219.0}, {"date": "2025-05-05", "close": 26.62, "volume": 148137.0}, {"date": "2025-05-06", "close": 26.48, "volume": 178489.0}, {"date": "2025-05-07", "close": 21.14, "volume": 914086.0}, {"date": "2025-05-08", "close": 20.24, "volume": 804601.0}, {"date": "2025-05-09", "close": 20.08, "volume": 286550.0}, {"date": "2025-05-12", "close": 21.51, "volume": 465927.0}, {"date": "2025-05-13", "close": 22.17, "volume": 547326.0}, {"date": "2025-05-14", "close": 22.14, "volume": 364810.0}, {"date": "2025-05-15", "close": 21.33, "volume": 277470.0}, {"date": "2025-05-16", "close": 21.23, "volume": 387387.0}, {"date": "2025-05-19", "close": 20.9, "volume": 413609.0}, {"date": "2025-05-20", "close": 20.7, "volume": 328971.0}, {"date": "2025-05-21", "close": 20.21, "volume": 251660.0}, {"date": "2025-05-22", "close": 19.77, "volume": 350707.0}, {"date": "2025-05-23", "close": 19.13, "volume": 296481.0}, {"date": "2025-05-27", "close": 19.47, "volume": 355031.0}, {"date": "2025-05-28", "close": 19.3, "volume": 256753.0}, {"date": "2025-05-29", "close": 19.24, "volume": 186016.0}, {"date": "2025-05-30", "close": 18.76, "volume": 229007.0}, {"date": "2025-06-02", "close": 18.74, "volume": 291493.0}, {"date": "2025-06-03", "close": 19.77, "volume": 365682.0}, {"date": "2025-06-04", "close": 20.66, "volume": 341270.0}, {"date": "2025-06-05", "close": 19.94, "volume": 312046.0}, {"date": "2025-06-06", "close": 20.24, "volume": 247880.0}, {"date": "2025-06-09", "close": 21.41, "volume": 353869.0}, {"date": "2025-06-10", "close": 21.44, "volume": 255047.0}, {"date": "2025-06-11", "close": 21.44, "volume": 200403.0}, {"date": "2025-06-12", "close": 21.28, "volume": 176579.0}, {"date": "2025-06-13", "close": 19.89, "volume": 199369.0}, {"date": "2025-06-16", "close": 20.47, "volume": 160020.0}, {"date": "2025-06-17", "close": 20.13, "volume": 171498.0}, {"date": "2025-06-18", "close": 20.6, "volume": 273466.0}, {"date": "2025-06-20", "close": 20.64, "volume": 276542.0}, {"date": "2025-06-23", "close": 21.27, "volume": 267710.0}, {"date": "2025-06-24", "close": 21.96, "volume": 361608.0}, {"date": "2025-06-25", "close": 21.855, "volume": 200642.0}, {"date": "2025-06-26", "close": 22.53, "volume": 393475.0}, {"date": "2025-06-27", "close": 22.56, "volume": 447961.0}, {"date": "2025-06-30", "close": 21.98, "volume": 212263.0}, {"date": "2025-07-01", "close": 21.75, "volume": 233396.0}, {"date": "2025-07-02", "close": 22.27, "volume": 547172.0}, {"date": "2025-07-03", "close": 22.9, "volume": 222607.0}, {"date": "2025-07-07", "close": 21.98, "volume": 222579.0}, {"date": "2025-07-08", "close": 22.74, "volume": 188778.0}, {"date": "2025-07-09", "close": 23.2, "volume": 305768.0}, {"date": "2025-07-10", "close": 23.2, "volume": 201705.0}, {"date": "2025-07-11", "close": 22.89, "volume": 165978.0}, {"date": "2025-07-14", "close": 22.55, "volume": 232140.0}, {"date": "2025-07-15", "close": 22.46, "volume": 196494.0}, {"date": "2025-07-16", "close": 22.8, "volume": 184873.0}, {"date": "2025-07-17", "close": 23.27, "volume": 264145.0}, {"date": "2025-07-18", "close": 23.24, "volume": 316797.0}, {"date": "2025-07-21", "close": 23.56, "volume": 266143.0}, {"date": "2025-07-22", "close": 23.47, "volume": 229799.0}, {"date": "2025-07-23", "close": 23.27, "volume": 223446.0}, {"date": "2025-07-24", "close": 22.85, "volume": 158414.0}, {"date": "2025-07-25", "close": 23.15, "volume": 136312.0}, {"date": "2025-07-28", "close": 23.3, "volume": 172242.0}, {"date": "2025-07-29", "close": 22.9, "volume": 157768.0}, {"date": "2025-07-30", "close": 22.58, "volume": 139377.0}, {"date": "2025-07-31", "close": 21.37, "volume": 380893.0}, {"date": "2025-08-01", "close": 20.7, "volume": 233999.0}, {"date": "2025-08-04", "close": 21.63, "volume": 229650.0}, {"date": "2025-08-05", "close": 21.62, "volume": 172260.0}, {"date": "2025-08-06", "close": 21.49, "volume": 217586.0}, {"date": "2025-08-07", "close": 21.18, "volume": 186846.0}, {"date": "2025-08-08", "close": 21.72, "volume": 322604.0}, {"date": "2025-08-11", "close": 21.33, "volume": 600513.0}, {"date": "2025-08-12", "close": 23.59, "volume": 440666.0}, {"date": "2025-08-13", "close": 24.37, "volume": 459929.0}, {"date": "2025-08-14", "close": 24.1, "volume": 307550.0}, {"date": "2025-08-15", "close": 23.31, "volume": 292378.0}, {"date": "2025-08-18", "close": 23.71, "volume": 243817.0}, {"date": "2025-08-19", "close": 22.66, "volume": 193875.0}, {"date": "2025-08-20", "close": 22.2, "volume": 383095.0}, {"date": "2025-08-21", "close": 22.21, "volume": 262322.0}, {"date": "2025-08-22", "close": 23.52, "volume": 242909.0}, {"date": "2025-08-25", "close": 22.85, "volume": 163233.0}, {"date": "2025-08-26", "close": 22.97, "volume": 172976.0}, {"date": "2025-08-27", "close": 22.59, "volume": 250634.0}, {"date": "2025-08-28", "close": 22.93, "volume": 151921.0}, {"date": "2025-08-29", "close": 22.22, "volume": 235404.0}, {"date": "2025-09-02", "close": 21.83, "volume": 761670.0}, {"date": "2025-09-03", "close": 21.77, "volume": 146355.0}, {"date": "2025-09-04", "close": 22.37, "volume": 137980.0}, {"date": "2025-09-05", "close": 22.73, "volume": 179458.0}, {"date": "2025-09-08", "close": 23.24, "volume": 215004.0}, {"date": "2025-09-09", "close": 22.85, "volume": 171058.0}, {"date": "2025-09-10", "close": 22.98, "volume": 166143.0}, {"date": "2025-09-11", "close": 23.86, "volume": 338977.0}, {"date": "2025-09-12", "close": 23.61, "volume": 171495.0}, {"date": "2025-09-15", "close": 24.54, "volume": 318149.0}, {"date": "2025-09-16", "close": 24.37, "volume": 257272.0}, {"date": "2025-09-17", "close": 24.81, "volume": 263852.0}, {"date": "2025-09-18", "close": 26.34, "volume": 504133.0}, {"date": "2025-09-19", "close": 26.42, "volume": 1249600.0}, {"date": "2025-09-22", "close": 26.42, "volume": 412787.0}, {"date": "2025-09-23", "close": 26.33, "volume": 400229.0}, {"date": "2025-09-24", "close": 26.55, "volume": 207115.0}, {"date": "2025-09-25", "close": 26.37, "volume": 265910.0}, {"date": "2025-09-26", "close": 26.3, "volume": 207850.0}, {"date": "2025-09-29", "close": 26.03, "volume": 285330.0}, {"date": "2025-09-30", "close": 26.41, "volume": 310349.0}, {"date": "2025-10-01", "close": 27.34, "volume": 262250.0}, {"date": "2025-10-02", "close": 27.97, "volume": 320812.0}, {"date": "2025-10-03", "close": 28.02, "volume": 314417.0}, {"date": "2025-10-06", "close": 28.98, "volume": 312881.0}, {"date": "2025-10-07", "close": 27.89, "volume": 315010.0}, {"date": "2025-10-08", "close": 29.12, "volume": 190006.0}, {"date": "2025-10-09", "close": 30.66, "volume": 397280.0}, {"date": "2025-10-10", "close": 26.91, "volume": 469245.0}, {"date": "2025-10-13", "close": 28.87, "volume": 338133.0}, {"date": "2025-10-14", "close": 29.12, "volume": 255575.0}, {"date": "2025-10-15", "close": 29.48, "volume": 355684.0}, {"date": "2025-10-16", "close": 28.46, "volume": 288644.0}, {"date": "2025-10-17", "close": 26.64, "volume": 299134.0}, {"date": "2025-10-20", "close": 27.64, "volume": 210610.0}, {"date": "2025-10-21", "close": 27.44, "volume": 230346.0}, {"date": "2025-10-22", "close": 26.14, "volume": 219370.0}, {"date": "2025-10-23", "close": 27.42, "volume": 178522.0}, {"date": "2025-10-24", "close": 28.09, "volume": 220420.0}, {"date": "2025-10-27", "close": 28.39, "volume": 296951.0}, {"date": "2025-10-28", "close": 28.31, "volume": 144126.0}, {"date": "2025-10-29", "close": 27.87, "volume": 315497.0}, {"date": "2025-10-30", "close": 26.93, "volume": 171010.0}, {"date": "2025-10-31", "close": 27.21, "volume": 203315.0}, {"date": "2025-11-03", "close": 27.75, "volume": 293285.0}, {"date": "2025-11-04", "close": 26.165, "volume": 230106.0}, {"date": "2025-11-05", "close": 27.23, "volume": 156978.0}, {"date": "2025-11-06", "close": 26.74, "volume": 212981.0}, {"date": "2025-11-07", "close": 26.16, "volume": 268150.0}, {"date": "2025-11-10", "close": 26.01, "volume": 440250.0}, {"date": "2025-11-11", "close": 26.08, "volume": 509774.0}, {"date": "2025-11-12", "close": 27.29, "volume": 317968.0}, {"date": "2025-11-13", "close": 24.96, "volume": 365409.0}, {"date": "2025-11-14", "close": 24.57, "volume": 288874.0}, {"date": "2025-11-17", "close": 23.58, "volume": 268942.0}, {"date": "2025-11-18", "close": 20.16, "volume": 1858346.0}, {"date": "2025-11-19", "close": 18.83, "volume": 4237033.0}, {"date": "2025-11-20", "close": 18.63, "volume": 1145449.0}, {"date": "2025-11-21", "close": 19.0, "volume": 911174.0}, {"date": "2025-11-24", "close": 19.81, "volume": 788254.0}, {"date": "2025-11-25", "close": 20.24, "volume": 550595.0}, {"date": "2025-11-26", "close": 20.61, "volume": 481728.0}, {"date": "2025-11-28", "close": 21.59, "volume": 384466.0}, {"date": "2025-12-01", "close": 21.19, "volume": 467713.0}, {"date": "2025-12-02", "close": 21.28, "volume": 533971.0}, {"date": "2025-12-03", "close": 22.07, "volume": 682088.0}, {"date": "2025-12-04", "close": 22.73, "volume": 591293.0}, {"date": "2025-12-05", "close": 23.0, "volume": 335302.0}, {"date": "2025-12-08", "close": 22.17, "volume": 987650.0}, {"date": "2025-12-09", "close": 22.9, "volume": 580606.0}, {"date": "2025-12-10", "close": 23.31, "volume": 474186.0}, {"date": "2025-12-11", "close": 23.48, "volume": 485450.0}, {"date": "2025-12-12", "close": 21.83, "volume": 555168.0}, {"date": "2025-12-15", "close": 21.38, "volume": 463239.0}, {"date": "2025-12-16", "close": 21.24, "volume": 416971.0}, {"date": "2025-12-17", "close": 20.39, "volume": 456832.0}, {"date": "2025-12-18", "close": 20.64, "volume": 482707.0}, {"date": "2025-12-19", "close": 21.23, "volume": 4210338.0}, {"date": "2025-12-22", "close": 21.61, "volume": 379177.0}, {"date": "2025-12-23", "close": 21.97, "volume": 381066.0}, {"date": "2025-12-24", "close": 21.82, "volume": 193831.0}, {"date": "2025-12-26", "close": 21.67, "volume": 259104.0}, {"date": "2025-12-29", "close": 21.51, "volume": 390628.0}, {"date": "2025-12-30", "close": 21.77, "volume": 346956.0}, {"date": "2025-12-31", "close": 21.52, "volume": 234327.0}, {"date": "2026-01-02", "close": 22.42, "volume": 208814.0}, {"date": "2026-01-05", "close": 23.15, "volume": 324966.0}, {"date": "2026-01-06", "close": 23.71, "volume": 300551.0}, {"date": "2026-01-07", "close": 23.35, "volume": 276949.0}, {"date": "2026-01-08", "close": 22.77, "volume": 216881.0}, {"date": "2026-01-09", "close": 22.79, "volume": 191041.0}, {"date": "2026-01-12", "close": 23.27, "volume": 219639.0}, {"date": "2026-01-13", "close": 23.33, "volume": 235062.0}, {"date": "2026-01-14", "close": 22.64, "volume": 237854.0}, {"date": "2026-01-15", "close": 22.3, "volume": 383666.0}, {"date": "2026-01-16", "close": 22.93, "volume": 336221.0}, {"date": "2026-01-20", "close": 22.51, "volume": 351970.0}, {"date": "2026-01-21", "close": 23.6, "volume": 273943.0}, {"date": "2026-01-22", "close": 23.26, "volume": 387315.0}, {"date": "2026-01-23", "close": 23.23, "volume": 297266.0}, {"date": "2026-01-26", "close": 22.05, "volume": 347095.0}, {"date": "2026-01-27", "close": 22.47, "volume": 261199.0}, {"date": "2026-01-28", "close": 22.51, "volume": 311724.0}, {"date": "2026-01-29", "close": 22.17, "volume": 254729.0}, {"date": "2026-01-30", "close": 21.09, "volume": 447609.0}, {"date": "2026-02-02", "close": 21.08, "volume": 385790.0}, {"date": "2026-02-03", "close": 20.7, "volume": 337904.0}, {"date": "2026-02-04", "close": 20.67, "volume": 380718.0}, {"date": "2026-02-05", "close": 20.94, "volume": 301294.0}, {"date": "2026-02-06", "close": 22.54, "volume": 320123.0}, {"date": "2026-02-09", "close": 22.95, "volume": 207466.0}, {"date": "2026-02-10", "close": 23.1, "volume": 311520.0}, {"date": "2026-02-11", "close": 23.68, "volume": 374652.0}, {"date": "2026-02-12", "close": 22.55, "volume": 531209.0}, {"date": "2026-02-13", "close": 22.67, "volume": 401823.0}, {"date": "2026-02-17", "close": 20.45, "volume": 812210.0}, {"date": "2026-02-18", "close": 20.09, "volume": 768616.0}, {"date": "2026-02-19", "close": 19.67, "volume": 505234.0}, {"date": "2026-02-20", "close": 19.46, "volume": 418595.0}, {"date": "2026-02-23", "close": 18.76, "volume": 372720.0}, {"date": "2026-02-24", "close": 20.13, "volume": 689981.0}, {"date": "2026-02-25", "close": 21.32, "volume": 730379.0}, {"date": "2026-02-26", "close": 21.6, "volume": 402223.0}, {"date": "2026-02-27", "close": 20.86, "volume": 491372.0}, {"date": "2026-03-02", "close": 21.44, "volume": 427330.0}, {"date": "2026-03-03", "close": 20.97, "volume": 448675.0}, {"date": "2026-03-04", "close": 20.54, "volume": 387864.0}, {"date": "2026-03-05", "close": 19.48, "volume": 298310.0}, {"date": "2026-03-06", "close": 19.13, "volume": 422161.0}, {"date": "2026-03-09", "close": 19.69, "volume": 456104.0}, {"date": "2026-03-10", "close": 19.99, "volume": 301893.0}, {"date": "2026-03-11", "close": 19.87, "volume": 333964.0}, {"date": "2026-03-12", "close": 18.4, "volume": 297798.0}, {"date": "2026-03-13", "close": 18.24, "volume": 290600.0}, {"date": "2026-03-16", "close": 18.66, "volume": 374062.0}, {"date": "2026-03-17", "close": 18.5, "volume": 273880.0}, {"date": "2026-03-18", "close": 18.52, "volume": 223690.0}, {"date": "2026-03-19", "close": 18.97, "volume": 333777.0}, {"date": "2026-03-20", "close": 18.57, "volume": 1221970.0}, {"date": "2026-03-23", "close": 18.84, "volume": 424381.0}, {"date": "2026-03-24", "close": 19.09, "volume": 293450.0}, {"date": "2026-03-25", "close": 19.42, "volume": 238183.0}, {"date": "2026-03-26", "close": 18.82, "volume": 224487.0}, {"date": "2026-03-27", "close": 18.22, "volume": 361548.0}, {"date": "2026-03-30", "close": 17.21, "volume": 374674.0}, {"date": "2026-03-31", "close": 18.68, "volume": 345593.0}, {"date": "2026-04-01", "close": 19.49, "volume": 471056.0}, {"date": "2026-04-02", "close": 19.64, "volume": 272616.0}, {"date": "2026-04-06", "close": 19.63, "volume": 186216.0}, {"date": "2026-04-07", "close": 19.32, "volume": 207040.0}, {"date": "2026-04-08", "close": 20.67, "volume": 597845.0}, {"date": "2026-04-09", "close": 20.25, "volume": 274591.0}, {"date": "2026-04-10", "close": 20.59, "volume": 304331.0}, {"date": "2026-04-13", "close": 20.91, "volume": 217678.0}, {"date": "2026-04-14", "close": 21.47, "volume": 305175.0}, {"date": "2026-04-15", "close": 22.15, "volume": 246992.0}, {"date": "2026-04-16", "close": 22.35, "volume": 308485.0}, {"date": "2026-04-17", "close": 23.42, "volume": 379930.0}, {"date": "2026-04-20", "close": 23.91, "volume": 271111.0}, {"date": "2026-04-21", "close": 24.67, "volume": 591678.0}, {"date": "2026-04-22", "close": 24.71, "volume": 402584.0}, {"date": "2026-04-23", "close": 24.64, "volume": 404969.0}, {"date": "2026-04-24", "close": 28.87, "volume": 1600825.0}, {"date": "2026-04-27", "close": 27.14, "volume": 1131516.0}, {"date": "2026-04-28", "close": 24.84, "volume": 714302.0}, {"date": "2026-04-29", "close": 27.36, "volume": 712296.0}, {"date": "2026-04-30", "close": 30.54, "volume": 1735969.0}, {"date": "2026-05-01", "close": 32.28, "volume": 1074282.0}, {"date": "2026-05-04", "close": 32.53, "volume": 1273350.0}, {"date": "2026-05-05", "close": 33.72, "volume": 1198084.0}, {"date": "2026-05-06", "close": 34.66, "volume": 1040836.0}, {"date": "2026-05-07", "close": 33.72, "volume": 945711.0}, {"date": "2026-05-08", "close": 36.97, "volume": 1051462.0}, {"date": "2026-05-11", "close": 36.46, "volume": 1979858.0}, {"date": "2026-05-12", "close": 37.08, "volume": 1637219.0}, {"date": "2026-05-13", "close": 38.15, "volume": 1040460.0}, {"date": "2026-05-14", "close": 37.99, "volume": 763532.0}, {"date": "2026-05-15", "close": 36.51, "volume": 646215.0}, {"date": "2026-05-18", "close": 36.59, "volume": 1088536.0}, {"date": "2026-05-19", "close": 36.44, "volume": 700474.0}, {"date": "2026-05-20", "close": 38.03, "volume": 523394.0}, {"date": "2026-05-21", "close": 38.44, "volume": 579662.0}, {"date": "2026-05-22", "close": 39.43, "volume": 730418.0}, {"date": "2026-05-26", "close": 41.79, "volume": 721316.0}, {"date": "2026-05-27", "close": 40.55, "volume": 697309.0}, {"date": "2026-05-28", "close": 41.76, "volume": 453675.0}, {"date": "2026-05-29", "close": 39.98, "volume": 951889.0}, {"date": "2026-06-01", "close": 44.71, "volume": 1558787.0}, {"date": "2026-06-02", "close": 49.61, "volume": 1805920.0}, {"date": "2026-06-03", "close": 50.06, "volume": 1545790.0}, {"date": "2026-06-04", "close": 49.58, "volume": 1494604.0}, {"date": "2026-06-05", "close": 43.575, "volume": 1487448.0}, {"date": "2026-06-08", "close": 45.66, "volume": 984192.0}, {"date": "2026-06-09", "close": 43.06, "volume": 1069624.0}, {"date": "2026-06-10", "close": 41.075, "volume": 782388.0}, {"date": "2026-06-11", "close": 45.54, "volume": 591163.0}, {"date": "2026-06-12", "close": 46.03, "volume": 669364.0}, {"date": "2026-06-15", "close": 48.45, "volume": 958800.0}, {"date": "2026-06-16", "close": 45.8, "volume": 563391.0}, {"date": "2026-06-17", "close": 44.91, "volume": 742829.0}, {"date": "2026-06-18", "close": 49.72, "volume": 1897500.0}, {"date": "2026-06-22", "close": 48.41, "volume": 582768.0}, {"date": "2026-06-23", "close": 45.48, "volume": 535483.0}, {"date": "2026-06-24", "close": 45.035, "volume": 888396.0}, {"date": "2026-06-25", "close": 43.895, "volume": 686725.0}, {"date": "2026-06-26", "close": 42.32, "volume": 1174358.0}, {"date": "2026-06-29", "close": 43.03, "volume": 533957.0}, {"date": "2026-06-30", "close": 47.16, "volume": 1003612.0}, {"date": "2026-07-01", "close": 45.51, "volume": 483888.0}, {"date": "2026-07-02", "close": 40.42, "volume": 617534.0}, {"date": "2026-07-06", "close": 44.64, "volume": 891254.0}, {"date": "2026-07-07", "close": 42.76, "volume": 823662.0}, {"date": "2026-07-08", "close": 44.56, "volume": 545235.0}, {"date": "2026-07-09", "close": 46.815, "volume": 676904.0}, {"date": "2026-07-10", "close": 45.54, "volume": 960119.0}, {"date": "2026-07-13", "close": 42.71, "volume": 531566.0}, {"date": "2026-07-14", "close": 43.53, "volume": 584775.0}, {"date": "2026-07-15", "close": 41.96, "volume": 585275.0}, {"date": "2026-07-16", "close": 38.52, "volume": 786259.0}, {"date": "2026-07-17", "close": 37.97, "volume": 716106.0}, {"date": "2026-07-20", "close": 37.33, "volume": 394902.0}, {"date": "2026-07-21", "close": 40.72, "volume": 433929.0}, {"date": "2026-07-22", "close": 40.06, "volume": 301332.0}, {"date": "2026-07-23", "close": 38.76, "volume": 494824.0}, {"date": "2026-07-24", "close": 36.35, "volume": 471339.0}, {"date": "2026-07-27", "close": 35.17, "volume": 921641.0}, {"date": "2026-07-28", "close": 31.7, "volume": 1540273.0}, {"date": "2026-07-29", "close": 29.84, "volume": 1447070.0}, {"date": "2026-07-30", "close": 32.89, "volume": 550189.0}, {"date": "2026-07-31", "close": 32.65, "volume": 939116.0}, {"date": "2026-08-03", "close": 33.27, "volume": 579219.0}, {"date": "2026-08-04", "close": 36.22, "volume": 587186.0}, {"date": "2026-08-05", "close": 34.24, "volume": 560781.0}, {"date": "2026-08-06", "close": 35.59, "volume": 799508.0}, {"date": "2026-08-07", "close": 38.67, "volume": 1386475.0}], "refreshing": true}