{"ticker": "CLFD", "overview": {"cik": "796505", "ticker": "CLFD", "name": "Clearfield, Inc.", "industry": "Telephone & Telegraph Apparatus", "country": "United States", "sic": "3661", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001171843-26-005329", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001171843-26-005241", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001171843-26-004903", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034790", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001957799-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000016", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001171843-26-003726", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001957799-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001957799-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003487", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001957799-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001171843-26-003126", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001171843-26-003066", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLFD", "has_prices": true, "as_of": "2026-08-07", "last": 27.48, "prev_close": 26.66, "change": 0.8200000000000003, "change_pct": 0.0307576894223556, "session_volume": 320387.0, "vwap_5": 29.353277929722356, "vwap_20": 30.48819716818171, "vwap_60": 39.20557137809228, "vwap_250": 35.02855396403519, "high_52w": 51.26, "low_52w": 26.0, "avg_volume_20": 236049.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-034790", "src": "13DG", "ticker": "CLFD", "cik": "796505", "company": "Clearfield, Inc.", "company_raw": "Clearfield, Inc.", "who": "Clearfield, Inc.", "who_key": "Clearfield, 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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Clearfield, Inc. takes a 7.4% passive stake in CLFD", "source_url": "https://www.sec.gov/Archives/edgar/data/796505/0001493152-26-034790-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0001510940-26-000003", "src": "13DG", "ticker": "CLFD", "cik": "796505", "company": "Clearfield, Inc.", "company_raw": "Clearfield, Inc.", "who": "ACK Asset Management LLC", "who_key": "ACK Asset Management LLC", "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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ACK Asset Management LLC crosses 5% of CLFD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510940/0001510940-26-000003-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290320}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-034790", "src": "13DG", "ticker": "CLFD", "cik": "796505", "company": "Clearfield, Inc.", "company_raw": "Clearfield, Inc.", "who": "Clearfield, Inc.", "who_key": "Clearfield, 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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Clearfield, Inc. takes a 7.4% passive stake in CLFD", "source_url": "https://www.sec.gov/Archives/edgar/data/796505/0001493152-26-034790-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0001510940-26-000003", "src": "13DG", "ticker": "CLFD", "cik": "796505", "company": "Clearfield, Inc.", "company_raw": "Clearfield, Inc.", "who": "ACK Asset Management LLC", "who_key": "ACK Asset Management LLC", "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": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "ACK Asset Management LLC crosses 5% of CLFD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1510940/0001510940-26-000003-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290320}], "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": "Clearfield, Inc. - Common Stock", "new_value": "Clearfield, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000796505", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000796505", "applied": 1, "detected_at": "2026-09-10T23:39:55.903353"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001171843-26-005329", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001171843-26-005241", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001171843-26-004903", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034790", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001957799-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001957799-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000016", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001171843-26-003726", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001957799-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001957799-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003487", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000796505-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001957799-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001171843-26-003126", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001171843-26-003066", "price_sensitive": true}], "performance": {"ticker": "CLFD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 19.61, "volume": 33602.0}, {"date": "2016-08-09", "close": 19.88, "volume": 39689.0}, {"date": "2016-08-10", "close": 19.6, "volume": 18271.0}, {"date": "2016-08-11", "close": 19.46, "volume": 17570.0}, {"date": "2016-08-12", "close": 19.73, "volume": 27646.0}, {"date": "2016-08-15", "close": 19.0, "volume": 69642.0}, {"date": "2016-08-16", "close": 17.77, "volume": 161124.0}, {"date": "2016-08-17", "close": 17.72, "volume": 192640.0}, {"date": "2016-08-18", "close": 18.25, "volume": 75609.0}, {"date": "2016-08-19", "close": 18.07, "volume": 33878.0}, {"date": "2016-08-22", "close": 17.78, "volume": 28549.0}, {"date": "2016-08-23", "close": 17.84, "volume": 39862.0}, {"date": "2016-08-24", "close": 17.81, "volume": 25014.0}, {"date": "2016-08-25", "close": 17.93, "volume": 26805.0}, {"date": "2016-08-26", "close": 17.87, "volume": 25687.0}, {"date": "2016-08-29", "close": 18.23, "volume": 32644.0}, {"date": "2016-08-30", "close": 18.81, "volume": 57928.0}, {"date": "2016-08-31", "close": 18.12, "volume": 49831.0}, {"date": "2016-09-01", "close": 18.19, "volume": 27444.0}, {"date": "2016-09-02", "close": 18.0, "volume": 14681.0}, {"date": "2016-09-06", "close": 18.0, "volume": 14937.0}, {"date": "2016-09-07", "close": 18.19, "volume": 27566.0}, {"date": "2016-09-08", "close": 18.17, "volume": 14608.0}, {"date": "2016-09-09", "close": 17.8, "volume": 35595.0}, {"date": "2016-09-12", "close": 18.41, "volume": 24194.0}, {"date": "2016-09-13", "close": 18.08, "volume": 20401.0}, {"date": "2016-09-14", "close": 17.98, "volume": 30489.0}, {"date": "2016-09-15", "close": 18.31, "volume": 22412.0}, {"date": "2016-09-16", "close": 18.44, "volume": 64299.0}, {"date": "2016-09-19", "close": 18.62, "volume": 16365.0}, {"date": "2016-09-20", "close": 18.54, "volume": 11770.0}, {"date": "2016-09-21", "close": 18.63, "volume": 17635.0}, {"date": "2016-09-22", "close": 18.99, "volume": 70255.0}, {"date": "2016-09-23", "close": 18.53, "volume": 15602.0}, {"date": "2016-09-26", "close": 18.57, "volume": 36332.0}, {"date": "2016-09-27", "close": 18.59, "volume": 59713.0}, {"date": "2016-09-28", "close": 18.62, "volume": 12678.0}, {"date": "2016-09-29", "close": 18.29, "volume": 21144.0}, {"date": "2016-09-30", "close": 18.8, "volume": 26617.0}, {"date": "2016-10-03", "close": 18.43, "volume": 16831.0}, {"date": "2016-10-04", "close": 18.47, "volume": 20667.0}, {"date": "2016-10-05", "close": 18.64, "volume": 12425.0}, {"date": "2016-10-06", "close": 18.58, "volume": 14850.0}, {"date": "2016-10-07", "close": 18.76, "volume": 7251.0}, {"date": "2016-10-10", "close": 18.87, "volume": 9968.0}, {"date": "2016-10-11", "close": 18.57, "volume": 15684.0}, {"date": "2016-10-12", "close": 18.65, "volume": 17284.0}, {"date": "2016-10-13", "close": 18.14, "volume": 30708.0}, {"date": "2016-10-14", "close": 18.11, "volume": 8694.0}, {"date": "2016-10-17", "close": 17.95, "volume": 18478.0}, {"date": "2016-10-18", "close": 18.3, "volume": 15168.0}, {"date": "2016-10-19", "close": 18.35, "volume": 16861.0}, {"date": "2016-10-20", "close": 18.2, "volume": 26337.0}, {"date": "2016-10-21", "close": 17.95, "volume": 18928.0}, {"date": "2016-10-24", "close": 18.2, "volume": 25547.0}, {"date": "2016-10-25", "close": 18.4, "volume": 14189.0}, {"date": "2016-10-26", "close": 17.5, "volume": 71375.0}, {"date": "2016-10-27", "close": 16.25, "volume": 77302.0}, {"date": "2016-10-28", "close": 16.45, "volume": 26790.0}, {"date": "2016-10-31", "close": 16.75, "volume": 19128.0}, {"date": "2016-11-01", "close": 16.35, "volume": 21366.0}, {"date": "2016-11-02", "close": 16.3, "volume": 23877.0}, {"date": "2016-11-03", "close": 16.25, "volume": 29713.0}, {"date": "2016-11-04", "close": 16.35, "volume": 19398.0}, {"date": "2016-11-07", "close": 16.9, "volume": 20707.0}, {"date": "2016-11-08", "close": 16.85, "volume": 24085.0}, {"date": "2016-11-09", "close": 18.45, "volume": 61864.0}, {"date": "2016-11-10", "close": 18.7, "volume": 49738.0}, {"date": "2016-11-11", "close": 19.25, "volume": 75333.0}, {"date": "2016-11-14", "close": 19.45, "volume": 50714.0}, {"date": "2016-11-15", "close": 18.9, "volume": 39048.0}, {"date": "2016-11-16", "close": 19.2, "volume": 59794.0}, {"date": "2016-11-17", "close": 19.2, "volume": 37161.0}, {"date": "2016-11-18", "close": 19.6, "volume": 45709.0}, {"date": "2016-11-21", "close": 19.55, "volume": 52767.0}, {"date": "2016-11-22", "close": 19.3, "volume": 50764.0}, {"date": "2016-11-23", "close": 19.4, "volume": 29889.0}, {"date": "2016-11-25", "close": 19.45, "volume": 23051.0}, {"date": "2016-11-28", "close": 19.35, "volume": 37967.0}, {"date": "2016-11-29", "close": 19.75, "volume": 106449.0}, {"date": "2016-11-30", "close": 19.2, "volume": 29007.0}, {"date": "2016-12-01", "close": 19.1, "volume": 28884.0}, {"date": "2016-12-02", "close": 18.95, "volume": 18178.0}, {"date": "2016-12-05", "close": 19.5, "volume": 27893.0}, {"date": "2016-12-06", "close": 19.95, "volume": 42399.0}, {"date": "2016-12-07", "close": 19.9, "volume": 70007.0}, {"date": "2016-12-08", "close": 19.95, "volume": 88246.0}, {"date": "2016-12-09", "close": 20.05, "volume": 34307.0}, {"date": "2016-12-12", "close": 20.25, "volume": 41894.0}, {"date": "2016-12-13", "close": 21.1, "volume": 95438.0}, {"date": "2016-12-14", "close": 20.55, "volume": 39521.0}, {"date": "2016-12-15", "close": 20.8, "volume": 74268.0}, {"date": "2016-12-16", "close": 20.05, "volume": 79128.0}, {"date": "2016-12-19", "close": 20.5, "volume": 50503.0}, {"date": "2016-12-20", "close": 21.1, "volume": 29059.0}, {"date": "2016-12-21", "close": 20.95, "volume": 47546.0}, {"date": "2016-12-22", "close": 21.05, "volume": 25067.0}, {"date": "2016-12-23", "close": 21.45, "volume": 40256.0}, {"date": "2016-12-27", "close": 21.35, "volume": 24100.0}, {"date": "2016-12-28", "close": 21.1, "volume": 15275.0}, {"date": "2016-12-29", "close": 21.25, "volume": 18283.0}, {"date": "2016-12-30", "close": 20.7, "volume": 67581.0}, {"date": "2017-01-03", "close": 21.15, "volume": 84313.0}, {"date": "2017-01-04", "close": 21.3, "volume": 17945.0}, {"date": "2017-01-05", "close": 21.3, "volume": 25261.0}, {"date": "2017-01-06", "close": 20.8, "volume": 21701.0}, {"date": "2017-01-09", "close": 20.7, "volume": 13180.0}, {"date": "2017-01-10", "close": 21.0, "volume": 40582.0}, {"date": "2017-01-11", "close": 20.35, "volume": 73868.0}, {"date": "2017-01-12", "close": 20.3, "volume": 35889.0}, {"date": "2017-01-13", "close": 20.3, "volume": 19745.0}, {"date": "2017-01-17", "close": 19.85, "volume": 47427.0}, {"date": "2017-01-18", "close": 19.8, "volume": 52113.0}, {"date": "2017-01-19", "close": 19.3, "volume": 42096.0}, {"date": "2017-01-20", "close": 19.35, "volume": 34179.0}, {"date": "2017-01-23", "close": 19.0, "volume": 63788.0}, {"date": "2017-01-24", "close": 19.15, "volume": 108816.0}, {"date": "2017-01-25", "close": 18.9, "volume": 83644.0}, {"date": "2017-01-26", "close": 18.85, "volume": 215260.0}, {"date": "2017-01-27", "close": 18.2, "volume": 52709.0}, {"date": "2017-01-30", "close": 17.75, "volume": 92666.0}, {"date": "2017-01-31", "close": 17.2, "volume": 177973.0}, {"date": "2017-02-01", "close": 17.4, "volume": 111009.0}, {"date": "2017-02-02", "close": 17.65, "volume": 54416.0}, {"date": "2017-02-03", "close": 17.15, "volume": 78063.0}, {"date": "2017-02-06", "close": 16.55, "volume": 140282.0}, {"date": "2017-02-07", "close": 16.1, "volume": 138640.0}, {"date": "2017-02-08", "close": 15.7, "volume": 184376.0}, {"date": "2017-02-09", "close": 16.0, "volume": 73370.0}, {"date": "2017-02-10", "close": 15.85, "volume": 61281.0}, {"date": "2017-02-13", "close": 16.5, "volume": 113398.0}, {"date": "2017-02-14", "close": 16.75, "volume": 80542.0}, {"date": "2017-02-15", "close": 16.2, "volume": 62552.0}, {"date": "2017-02-16", "close": 16.0, "volume": 56840.0}, {"date": "2017-02-17", "close": 16.6, "volume": 77347.0}, {"date": "2017-02-21", "close": 16.45, "volume": 61319.0}, {"date": "2017-02-22", "close": 16.25, "volume": 49186.0}, {"date": "2017-02-23", "close": 16.175, "volume": 50764.0}, {"date": "2017-02-24", "close": 16.45, "volume": 43289.0}, {"date": "2017-02-27", "close": 16.4, "volume": 47604.0}, {"date": "2017-02-28", "close": 16.35, "volume": 56773.0}, {"date": "2017-03-01", "close": 16.7, "volume": 80682.0}, {"date": "2017-03-02", "close": 16.5, "volume": 40704.0}, {"date": "2017-03-03", "close": 16.6, "volume": 24290.0}, {"date": "2017-03-06", "close": 17.25, "volume": 91227.0}, {"date": "2017-03-07", "close": 17.05, "volume": 43958.0}, {"date": "2017-03-08", "close": 17.25, "volume": 47119.0}, {"date": "2017-03-09", "close": 17.25, "volume": 44078.0}, {"date": "2017-03-10", "close": 17.25, "volume": 32490.0}, {"date": "2017-03-13", "close": 17.1, "volume": 33620.0}, {"date": "2017-03-14", "close": 17.05, "volume": 37620.0}, {"date": "2017-03-15", "close": 17.0, "volume": 24643.0}, {"date": "2017-03-16", "close": 17.05, "volume": 25031.0}, {"date": "2017-03-17", "close": 17.35, "volume": 61830.0}, {"date": "2017-03-20", "close": 17.35, "volume": 35571.0}, {"date": "2017-03-21", "close": 16.9, "volume": 40457.0}, {"date": "2017-03-22", "close": 16.85, "volume": 44168.0}, {"date": "2017-03-23", "close": 16.9, "volume": 25583.0}, {"date": "2017-03-24", "close": 16.7, "volume": 21962.0}, {"date": "2017-03-27", "close": 16.7, "volume": 23863.0}, {"date": "2017-03-28", "close": 16.75, "volume": 25890.0}, {"date": "2017-03-29", "close": 16.65, "volume": 21022.0}, {"date": "2017-03-30", "close": 16.7, "volume": 30812.0}, {"date": "2017-03-31", "close": 16.45, "volume": 46601.0}, {"date": "2017-04-03", "close": 16.1, "volume": 61000.0}, {"date": "2017-04-04", "close": 15.35, "volume": 76534.0}, {"date": "2017-04-05", "close": 14.9, "volume": 79706.0}, {"date": "2017-04-06", "close": 15.5, "volume": 91905.0}, {"date": "2017-04-07", "close": 15.25, "volume": 40345.0}, {"date": "2017-04-10", "close": 14.95, "volume": 41884.0}, {"date": "2017-04-11", "close": 15.35, "volume": 41009.0}, {"date": "2017-04-12", "close": 15.05, "volume": 29952.0}, {"date": "2017-04-13", "close": 15.25, "volume": 35387.0}, {"date": "2017-04-17", "close": 15.5, "volume": 21526.0}, {"date": "2017-04-18", "close": 15.8, "volume": 30162.0}, {"date": "2017-04-19", "close": 15.6, "volume": 31966.0}, {"date": "2017-04-20", "close": 16.0, "volume": 35927.0}, {"date": "2017-04-21", "close": 15.85, "volume": 29821.0}, {"date": "2017-04-24", "close": 16.1, "volume": 33821.0}, {"date": "2017-04-25", "close": 16.05, "volume": 35767.0}, {"date": "2017-04-26", "close": 15.95, "volume": 71758.0}, {"date": "2017-04-27", "close": 14.55, "volume": 234386.0}, {"date": "2017-04-28", "close": 14.15, "volume": 184278.0}, {"date": "2017-05-01", "close": 14.05, "volume": 69305.0}, {"date": "2017-05-02", "close": 13.95, "volume": 69622.0}, {"date": "2017-05-03", "close": 13.9, "volume": 36691.0}, {"date": "2017-05-04", "close": 14.55, "volume": 54487.0}, {"date": "2017-05-05", "close": 14.0, "volume": 53930.0}, {"date": "2017-05-08", "close": 14.3, "volume": 46853.0}, {"date": "2017-05-09", "close": 14.2, "volume": 92812.0}, {"date": "2017-05-10", "close": 14.2, "volume": 52775.0}, {"date": "2017-05-11", "close": 14.15, "volume": 48188.0}, {"date": "2017-05-12", "close": 14.1, "volume": 50838.0}, {"date": "2017-05-15", "close": 14.45, "volume": 53637.0}, {"date": "2017-05-16", "close": 14.2, "volume": 42801.0}, {"date": "2017-05-17", "close": 13.95, "volume": 60064.0}, {"date": "2017-05-18", "close": 14.05, "volume": 42754.0}, {"date": "2017-05-19", "close": 13.6, "volume": 78696.0}, {"date": "2017-05-22", "close": 13.95, "volume": 107731.0}, {"date": "2017-05-23", "close": 13.85, "volume": 47007.0}, {"date": "2017-05-24", "close": 13.9, "volume": 55526.0}, {"date": "2017-05-25", "close": 13.95, "volume": 53977.0}, {"date": "2017-05-26", "close": 13.8, "volume": 32426.0}, {"date": "2017-05-30", "close": 13.65, "volume": 25879.0}, {"date": "2017-05-31", "close": 13.05, "volume": 83741.0}, {"date": "2017-06-01", "close": 13.25, "volume": 61913.0}, {"date": "2017-06-02", "close": 13.0, "volume": 117022.0}, {"date": "2017-06-05", "close": 12.45, "volume": 169225.0}, {"date": "2017-06-06", "close": 12.75, "volume": 69436.0}, {"date": "2017-06-07", "close": 12.85, "volume": 36998.0}, {"date": "2017-06-08", "close": 13.1, "volume": 63974.0}, {"date": "2017-06-09", "close": 13.2, "volume": 48020.0}, {"date": "2017-06-12", "close": 13.4, "volume": 68871.0}, {"date": "2017-06-13", "close": 13.55, "volume": 48589.0}, {"date": "2017-06-14", "close": 13.55, "volume": 34554.0}, {"date": "2017-06-15", "close": 13.5, "volume": 17006.0}, {"date": "2017-06-16", "close": 13.65, "volume": 53782.0}, {"date": "2017-06-19", "close": 13.65, "volume": 29750.0}, {"date": "2017-06-20", "close": 13.425, "volume": 37220.0}, {"date": "2017-06-21", "close": 13.15, "volume": 45772.0}, {"date": "2017-06-22", "close": 13.3, "volume": 27795.0}, {"date": "2017-06-23", "close": 13.2, "volume": 61186.0}, {"date": "2017-06-26", "close": 13.25, "volume": 37715.0}, {"date": "2017-06-27", "close": 13.35, "volume": 28809.0}, {"date": "2017-06-28", "close": 13.5, "volume": 17976.0}, {"date": "2017-06-29", "close": 13.2, "volume": 29440.0}, {"date": "2017-06-30", "close": 13.2, "volume": 35206.0}, {"date": "2017-07-03", "close": 13.35, "volume": 11282.0}, {"date": "2017-07-05", "close": 13.2, "volume": 34647.0}, {"date": "2017-07-06", "close": 13.15, "volume": 39805.0}, {"date": "2017-07-07", "close": 13.15, "volume": 38642.0}, {"date": "2017-07-10", "close": 13.05, "volume": 43949.0}, {"date": "2017-07-11", "close": 13.1, "volume": 24838.0}, {"date": "2017-07-12", "close": 13.45, "volume": 31084.0}, {"date": "2017-07-13", "close": 13.35, "volume": 32329.0}, {"date": "2017-07-14", "close": 13.45, "volume": 60777.0}, {"date": "2017-07-17", "close": 13.45, "volume": 27091.0}, {"date": "2017-07-18", "close": 13.35, "volume": 50263.0}, {"date": "2017-07-19", "close": 13.45, "volume": 17610.0}, {"date": "2017-07-20", "close": 13.325, "volume": 24276.0}, {"date": "2017-07-21", "close": 13.4, "volume": 71903.0}, {"date": "2017-07-24", "close": 13.55, "volume": 31543.0}, {"date": "2017-07-25", "close": 14.25, "volume": 111386.0}, {"date": "2017-07-26", "close": 13.8, "volume": 69353.0}, {"date": "2017-07-27", "close": 12.4, "volume": 127762.0}, {"date": "2017-07-28", "close": 11.95, "volume": 90031.0}, {"date": "2017-07-31", "close": 11.5, "volume": 97769.0}, {"date": "2017-08-01", "close": 11.35, "volume": 179144.0}, {"date": "2017-08-02", "close": 11.5, "volume": 77629.0}, {"date": "2017-08-03", "close": 11.95, "volume": 65701.0}, {"date": "2017-08-04", "close": 11.9, "volume": 27377.0}, {"date": "2017-08-07", "close": 11.5, "volume": 65107.0}, {"date": "2017-08-08", "close": 11.55, "volume": 65903.0}, {"date": "2017-08-09", "close": 11.5, "volume": 101011.0}, {"date": "2017-08-10", "close": 11.4, "volume": 66948.0}, {"date": "2017-08-11", "close": 11.45, "volume": 87083.0}, {"date": "2017-08-14", "close": 11.85, "volume": 61045.0}, {"date": "2017-08-15", "close": 11.7, "volume": 35491.0}, {"date": "2017-08-16", "close": 11.55, "volume": 37776.0}, {"date": "2017-08-17", "close": 11.5, "volume": 52540.0}, {"date": "2017-08-18", "close": 11.7, "volume": 40739.0}, {"date": "2017-08-21", "close": 11.5, "volume": 31257.0}, {"date": "2017-08-22", "close": 11.6, "volume": 34239.0}, {"date": "2017-08-23", "close": 11.6, "volume": 21249.0}, {"date": "2017-08-24", "close": 11.8, "volume": 43553.0}, {"date": "2017-08-25", "close": 12.2, "volume": 63438.0}, {"date": "2017-08-28", "close": 11.55, "volume": 108806.0}, {"date": "2017-08-29", "close": 11.5, "volume": 54136.0}, {"date": "2017-08-30", "close": 11.65, "volume": 56702.0}, {"date": "2017-08-31", "close": 12.2, "volume": 86326.0}, {"date": "2017-09-01", "close": 12.05, "volume": 34715.0}, {"date": "2017-09-05", "close": 12.6, "volume": 146545.0}, {"date": "2017-09-06", "close": 12.65, "volume": 71886.0}, {"date": "2017-09-07", "close": 12.35, "volume": 95025.0}, {"date": "2017-09-08", "close": 12.4, "volume": 41863.0}, {"date": "2017-09-11", "close": 12.2, "volume": 43304.0}, {"date": "2017-09-12", "close": 12.3, "volume": 24648.0}, {"date": "2017-09-13", "close": 12.55, "volume": 44093.0}, {"date": "2017-09-14", "close": 12.8, "volume": 27552.0}, {"date": "2017-09-15", "close": 12.5, "volume": 74033.0}, {"date": "2017-09-18", "close": 12.6, "volume": 76376.0}, {"date": "2017-09-19", "close": 12.4, "volume": 60224.0}, {"date": "2017-09-20", "close": 12.6, "volume": 42692.0}, {"date": "2017-09-21", "close": 12.75, "volume": 30436.0}, {"date": "2017-09-22", "close": 12.85, "volume": 37359.0}, {"date": "2017-09-25", "close": 12.65, "volume": 12992.0}, {"date": "2017-09-26", "close": 12.55, "volume": 64166.0}, {"date": "2017-09-27", "close": 13.0, "volume": 43006.0}, {"date": "2017-09-28", "close": 13.3, "volume": 71866.0}, {"date": "2017-09-29", "close": 13.6, "volume": 50121.0}, {"date": "2017-10-02", "close": 13.7, "volume": 43415.0}, {"date": "2017-10-03", "close": 13.9, "volume": 47087.0}, {"date": "2017-10-04", "close": 13.7, "volume": 25570.0}, {"date": "2017-10-05", "close": 13.8, "volume": 23974.0}, {"date": "2017-10-06", "close": 13.9, "volume": 19339.0}, {"date": "2017-10-09", "close": 13.9, "volume": 35592.0}, {"date": "2017-10-10", "close": 13.85, "volume": 16368.0}, {"date": "2017-10-11", "close": 13.85, "volume": 47472.0}, {"date": "2017-10-12", "close": 13.7, "volume": 10317.0}, {"date": "2017-10-13", "close": 13.55, "volume": 12430.0}, {"date": "2017-10-16", "close": 13.75, "volume": 36502.0}, {"date": "2017-10-17", "close": 13.8, "volume": 31398.0}, {"date": "2017-10-18", "close": 13.6, "volume": 27692.0}, {"date": "2017-10-19", "close": 13.35, "volume": 15640.0}, {"date": "2017-10-20", "close": 13.05, "volume": 39588.0}, {"date": "2017-10-23", "close": 13.5, "volume": 22545.0}, {"date": "2017-10-24", "close": 13.4, "volume": 29923.0}, {"date": "2017-10-25", "close": 13.55, "volume": 34812.0}, {"date": "2017-10-26", "close": 14.05, "volume": 34801.0}, {"date": "2017-10-27", "close": 13.75, "volume": 36962.0}, {"date": "2017-10-30", "close": 13.75, "volume": 24422.0}, {"date": "2017-10-31", "close": 13.7, "volume": 51184.0}, {"date": "2017-11-01", "close": 13.85, "volume": 48691.0}, {"date": "2017-11-02", "close": 14.1, "volume": 51117.0}, {"date": "2017-11-03", "close": 13.95, "volume": 42514.0}, {"date": "2017-11-06", "close": 14.15, "volume": 17361.0}, {"date": "2017-11-07", "close": 13.9, "volume": 29350.0}, {"date": "2017-11-08", "close": 14.25, "volume": 34202.0}, {"date": "2017-11-09", "close": 13.8, "volume": 29406.0}, {"date": "2017-11-10", "close": 12.4, "volume": 75955.0}, {"date": "2017-11-13", "close": 12.45, "volume": 16509.0}, {"date": "2017-11-14", "close": 12.45, "volume": 52526.0}, {"date": "2017-11-15", "close": 12.8, "volume": 35992.0}, {"date": "2017-11-16", "close": 13.3, "volume": 31646.0}, {"date": "2017-11-17", "close": 13.25, "volume": 19113.0}, {"date": "2017-11-20", "close": 13.65, "volume": 46603.0}, {"date": "2017-11-21", "close": 14.0, "volume": 37668.0}, {"date": "2017-11-22", "close": 13.9, "volume": 17811.0}, {"date": "2017-11-24", "close": 14.35, "volume": 11351.0}, {"date": "2017-11-27", "close": 14.2, "volume": 25271.0}, {"date": "2017-11-28", "close": 14.3, "volume": 35738.0}, {"date": "2017-11-29", "close": 14.5, "volume": 36875.0}, {"date": "2017-11-30", "close": 14.6, "volume": 35611.0}, {"date": "2017-12-01", "close": 14.05, "volume": 19071.0}, {"date": "2017-12-04", "close": 13.6, "volume": 21312.0}, {"date": "2017-12-05", "close": 13.55, "volume": 14064.0}, {"date": "2017-12-06", "close": 13.25, "volume": 14875.0}, {"date": "2017-12-07", "close": 13.3, "volume": 14195.0}, {"date": "2017-12-08", "close": 13.15, "volume": 18769.0}, {"date": "2017-12-11", "close": 13.15, "volume": 24553.0}, {"date": "2017-12-12", "close": 13.15, "volume": 21306.0}, {"date": "2017-12-13", "close": 13.25, "volume": 14336.0}, {"date": "2017-12-14", "close": 12.95, "volume": 22447.0}, {"date": "2017-12-15", "close": 12.95, "volume": 66747.0}, {"date": "2017-12-18", "close": 13.0, "volume": 49542.0}, {"date": "2017-12-19", "close": 12.95, "volume": 34301.0}, {"date": "2017-12-20", "close": 12.85, "volume": 15074.0}, {"date": "2017-12-21", "close": 12.7, "volume": 28867.0}, {"date": "2017-12-22", "close": 12.05, "volume": 32847.0}, {"date": "2017-12-26", "close": 12.1, "volume": 38291.0}, {"date": "2017-12-27", "close": 12.4, "volume": 70317.0}, {"date": "2017-12-28", "close": 12.35, "volume": 56505.0}, {"date": "2017-12-29", "close": 12.25, "volume": 89003.0}, {"date": "2018-01-02", "close": 12.05, "volume": 27043.0}, {"date": "2018-01-03", "close": 12.25, "volume": 26694.0}, {"date": "2018-01-04", "close": 12.1, "volume": 16519.0}, {"date": "2018-01-05", "close": 12.25, "volume": 16009.0}, {"date": "2018-01-08", "close": 12.7, "volume": 40343.0}, {"date": "2018-01-09", "close": 12.45, "volume": 33933.0}, {"date": "2018-01-10", "close": 12.25, "volume": 23762.0}, {"date": "2018-01-11", "close": 12.8, "volume": 18752.0}, {"date": "2018-01-12", "close": 12.35, "volume": 13966.0}, {"date": "2018-01-16", "close": 12.3, "volume": 24319.0}, {"date": "2018-01-17", "close": 12.6, "volume": 16014.0}, {"date": "2018-01-18", "close": 12.2, "volume": 19132.0}, {"date": "2018-01-19", "close": 12.4, "volume": 16553.0}, {"date": "2018-01-22", "close": 12.15, "volume": 4688.0}, {"date": "2018-01-23", "close": 12.05, "volume": 15242.0}, {"date": "2018-01-24", "close": 12.0, "volume": 29677.0}, {"date": "2018-01-25", "close": 11.9, "volume": 18931.0}, {"date": "2018-01-26", "close": 12.25, "volume": 42007.0}, {"date": "2018-01-29", "close": 12.5, "volume": 27983.0}, {"date": "2018-01-30", "close": 12.35, "volume": 41205.0}, {"date": "2018-01-31", "close": 12.95, "volume": 50178.0}, {"date": "2018-02-01", "close": 13.0, "volume": 128442.0}, {"date": "2018-02-02", "close": 12.75, "volume": 22816.0}, {"date": "2018-02-05", "close": 12.4, "volume": 39990.0}, {"date": "2018-02-06", "close": 12.55, "volume": 31824.0}, {"date": "2018-02-07", "close": 12.45, "volume": 20252.0}, {"date": "2018-02-08", "close": 12.2, "volume": 30680.0}, {"date": "2018-02-09", "close": 12.05, "volume": 54998.0}, {"date": "2018-02-12", "close": 12.05, "volume": 50450.0}, {"date": "2018-02-13", "close": 12.05, "volume": 32782.0}, {"date": "2018-02-14", "close": 12.3, "volume": 36240.0}, {"date": "2018-02-15", "close": 12.45, "volume": 13716.0}, {"date": "2018-02-16", "close": 12.25, "volume": 12940.0}, {"date": "2018-02-20", "close": 12.45, "volume": 33739.0}, {"date": "2018-02-21", "close": 13.05, "volume": 70970.0}, {"date": "2018-02-22", "close": 13.7, "volume": 47520.0}, {"date": "2018-02-23", "close": 14.75, "volume": 91536.0}, {"date": "2018-02-26", "close": 14.4, "volume": 72952.0}, {"date": "2018-02-27", "close": 14.2, "volume": 44950.0}, {"date": "2018-02-28", "close": 13.5, "volume": 26382.0}, {"date": "2018-03-01", "close": 13.35, "volume": 17888.0}, {"date": "2018-03-02", "close": 13.75, "volume": 18756.0}, {"date": "2018-03-05", "close": 14.35, "volume": 44749.0}, {"date": "2018-03-06", "close": 13.2, "volume": 41755.0}, {"date": "2018-03-07", "close": 13.55, "volume": 19718.0}, {"date": "2018-03-08", "close": 13.55, "volume": 15418.0}, {"date": "2018-03-09", "close": 13.2, "volume": 52370.0}, {"date": "2018-03-12", "close": 13.85, "volume": 18849.0}, {"date": "2018-03-13", "close": 13.75, "volume": 10969.0}, {"date": "2018-03-14", "close": 13.65, "volume": 5974.0}, {"date": "2018-03-15", "close": 13.9, "volume": 15492.0}, {"date": "2018-03-16", "close": 13.7, "volume": 48435.0}, {"date": "2018-03-19", "close": 13.75, "volume": 13370.0}, {"date": "2018-03-20", "close": 13.15, "volume": 41211.0}, {"date": "2018-03-21", "close": 13.35, "volume": 23256.0}, {"date": "2018-03-22", "close": 13.25, "volume": 11823.0}, {"date": "2018-03-23", "close": 13.0, "volume": 23316.0}, {"date": "2018-03-26", "close": 13.3, "volume": 10237.0}, {"date": "2018-03-27", "close": 13.05, "volume": 13680.0}, {"date": "2018-03-28", "close": 12.95, "volume": 18023.0}, {"date": "2018-03-29", "close": 12.9, "volume": 22782.0}, {"date": "2018-04-02", "close": 11.9, "volume": 30923.0}, {"date": "2018-04-03", "close": 12.1, "volume": 26927.0}, {"date": "2018-04-04", "close": 12.6, "volume": 19784.0}, {"date": "2018-04-05", "close": 13.35, "volume": 43207.0}, {"date": "2018-04-06", "close": 13.7, "volume": 36220.0}, {"date": "2018-04-09", "close": 14.05, "volume": 26566.0}, {"date": "2018-04-10", "close": 13.35, "volume": 31396.0}, {"date": "2018-04-11", "close": 13.55, "volume": 18286.0}, {"date": "2018-04-12", "close": 13.45, "volume": 9899.0}, {"date": "2018-04-13", "close": 13.25, "volume": 13721.0}, {"date": "2018-04-16", "close": 13.35, "volume": 6172.0}, {"date": "2018-04-17", "close": 13.45, "volume": 19558.0}, {"date": "2018-04-18", "close": 13.45, "volume": 15980.0}, {"date": "2018-04-19", "close": 13.45, "volume": 14591.0}, {"date": "2018-04-20", "close": 13.4, "volume": 26960.0}, {"date": "2018-04-23", "close": 13.4, "volume": 4572.0}, {"date": "2018-04-24", "close": 13.35, "volume": 19976.0}, {"date": "2018-04-25", "close": 13.3, "volume": 18465.0}, {"date": "2018-04-26", "close": 13.1, "volume": 17967.0}, {"date": "2018-04-27", "close": 12.8, "volume": 96522.0}, {"date": "2018-04-30", "close": 12.2, "volume": 23337.0}, {"date": "2018-05-01", "close": 12.25, "volume": 31387.0}, {"date": "2018-05-02", "close": 12.6, "volume": 41144.0}, {"date": "2018-05-03", "close": 12.2, "volume": 24978.0}, {"date": "2018-05-04", "close": 12.0, "volume": 26593.0}, {"date": "2018-05-07", "close": 11.95, "volume": 30635.0}, {"date": "2018-05-08", "close": 12.1, "volume": 31372.0}, {"date": "2018-05-09", "close": 12.05, "volume": 28322.0}, {"date": "2018-05-10", "close": 11.85, "volume": 28028.0}, {"date": "2018-05-11", "close": 11.55, "volume": 50102.0}, {"date": "2018-05-14", "close": 11.6, "volume": 45390.0}, {"date": "2018-05-15", "close": 11.75, "volume": 31967.0}, {"date": "2018-05-16", "close": 12.05, "volume": 34129.0}, {"date": "2018-05-17", "close": 11.9, "volume": 27366.0}, {"date": "2018-05-18", "close": 11.7, "volume": 36303.0}, {"date": "2018-05-21", "close": 11.6, "volume": 28441.0}, {"date": "2018-05-22", "close": 11.3, "volume": 30195.0}, {"date": "2018-05-23", "close": 11.45, "volume": 26884.0}, {"date": "2018-05-24", "close": 11.05, "volume": 54134.0}, {"date": "2018-05-25", "close": 11.1, "volume": 25643.0}, {"date": "2018-05-29", "close": 11.1, "volume": 28122.0}, {"date": "2018-05-30", "close": 11.05, "volume": 39855.0}, {"date": "2018-05-31", "close": 10.8, "volume": 39912.0}, {"date": "2018-06-01", "close": 10.85, "volume": 29071.0}, {"date": "2018-06-04", "close": 10.65, "volume": 44031.0}, {"date": "2018-06-05", "close": 10.55, "volume": 47689.0}, {"date": "2018-06-06", "close": 10.8, "volume": 58584.0}, {"date": "2018-06-07", "close": 10.55, "volume": 32979.0}, {"date": "2018-06-08", "close": 10.45, "volume": 43441.0}, {"date": "2018-06-11", "close": 10.85, "volume": 35658.0}, {"date": "2018-06-12", "close": 11.0, "volume": 50494.0}, {"date": "2018-06-13", "close": 11.35, "volume": 19563.0}, {"date": "2018-06-14", "close": 11.15, "volume": 46046.0}, {"date": "2018-06-15", "close": 11.35, "volume": 50761.0}, {"date": "2018-06-18", "close": 12.1, "volume": 58024.0}, {"date": "2018-06-19", "close": 11.7, "volume": 28936.0}, {"date": "2018-06-20", "close": 11.7, "volume": 17351.0}, {"date": "2018-06-21", "close": 11.35, "volume": 28395.0}, {"date": "2018-06-22", "close": 11.35, "volume": 111388.0}, {"date": "2018-06-25", "close": 11.15, "volume": 48779.0}, {"date": "2018-06-26", "close": 11.05, "volume": 22849.0}, {"date": "2018-06-27", "close": 11.05, "volume": 19286.0}, {"date": "2018-06-28", "close": 11.0, "volume": 16039.0}, {"date": "2018-06-29", "close": 11.05, "volume": 23150.0}, {"date": "2018-07-02", "close": 10.95, "volume": 21372.0}, {"date": "2018-07-03", "close": 11.1, "volume": 13191.0}, {"date": "2018-07-05", "close": 11.2, "volume": 25780.0}, {"date": "2018-07-06", "close": 11.3, "volume": 12200.0}, {"date": "2018-07-09", "close": 10.95, "volume": 43817.0}, {"date": "2018-07-10", "close": 11.0, "volume": 17761.0}, {"date": "2018-07-11", "close": 10.9, "volume": 10876.0}, {"date": "2018-07-12", "close": 11.05, "volume": 13442.0}, {"date": "2018-07-13", "close": 11.2, "volume": 11045.0}, {"date": "2018-07-16", "close": 11.4, "volume": 16760.0}, {"date": "2018-07-17", "close": 11.05, "volume": 21463.0}, {"date": "2018-07-18", "close": 11.1, "volume": 22925.0}, {"date": "2018-07-19", "close": 11.55, "volume": 27694.0}, {"date": "2018-07-20", "close": 11.65, "volume": 26134.0}, {"date": "2018-07-23", "close": 11.4, "volume": 34125.0}, {"date": "2018-07-24", "close": 11.3, "volume": 12723.0}, {"date": "2018-07-25", "close": 11.35, "volume": 19074.0}, {"date": "2018-07-26", "close": 11.45, "volume": 41400.0}, {"date": "2018-07-27", "close": 12.3, "volume": 174545.0}, {"date": "2018-07-30", "close": 13.0, "volume": 111309.0}, {"date": "2018-07-31", "close": 12.95, "volume": 52477.0}, {"date": "2018-08-01", "close": 13.2, "volume": 41477.0}, {"date": "2018-08-02", "close": 13.15, "volume": 33486.0}, {"date": "2018-08-03", "close": 12.95, "volume": 33732.0}, {"date": "2018-08-06", "close": 13.4, "volume": 50185.0}, {"date": "2018-08-07", "close": 13.65, "volume": 26997.0}, {"date": "2018-08-08", "close": 13.85, "volume": 22044.0}, {"date": "2018-08-09", "close": 13.75, "volume": 20025.0}, {"date": "2018-08-10", "close": 13.55, "volume": 13553.0}, {"date": "2018-08-13", "close": 12.75, "volume": 38175.0}, {"date": "2018-08-14", "close": 13.1, "volume": 23957.0}, {"date": "2018-08-15", "close": 12.8, "volume": 10739.0}, {"date": "2018-08-16", "close": 13.05, "volume": 12816.0}, {"date": "2018-08-17", "close": 12.85, "volume": 9013.0}, {"date": "2018-08-20", "close": 12.85, "volume": 14439.0}, {"date": "2018-08-21", "close": 13.0, "volume": 11148.0}, {"date": "2018-08-22", "close": 13.0, "volume": 11607.0}, {"date": "2018-08-23", "close": 13.25, "volume": 11464.0}, {"date": "2018-08-24", "close": 13.4, "volume": 33037.0}, {"date": "2018-08-27", "close": 13.45, "volume": 16862.0}, {"date": "2018-08-28", "close": 13.45, "volume": 7025.0}, {"date": "2018-08-29", "close": 13.35, "volume": 16345.0}, {"date": "2018-08-30", "close": 13.35, "volume": 14425.0}, {"date": "2018-08-31", "close": 13.65, "volume": 24687.0}, {"date": "2018-09-04", "close": 13.85, "volume": 35037.0}, {"date": "2018-09-05", "close": 13.95, "volume": 28637.0}, {"date": "2018-09-06", "close": 13.95, "volume": 11957.0}, {"date": "2018-09-07", "close": 13.85, "volume": 28240.0}, {"date": "2018-09-10", "close": 13.75, "volume": 9364.0}, {"date": "2018-09-11", "close": 13.75, "volume": 17965.0}, {"date": "2018-09-12", "close": 13.55, "volume": 14858.0}, {"date": "2018-09-13", "close": 13.65, "volume": 6506.0}, {"date": "2018-09-14", "close": 13.7, "volume": 14878.0}, {"date": "2018-09-17", "close": 13.35, "volume": 17362.0}, {"date": "2018-09-18", "close": 13.4, "volume": 20284.0}, {"date": "2018-09-19", "close": 13.6, "volume": 17118.0}, {"date": "2018-09-20", "close": 13.25, "volume": 16490.0}, {"date": "2018-09-21", "close": 13.3, "volume": 74080.0}, {"date": "2018-09-24", "close": 13.15, "volume": 22664.0}, {"date": "2018-09-25", "close": 12.9, "volume": 28639.0}, {"date": "2018-09-26", "close": 13.25, "volume": 22919.0}, {"date": "2018-09-27", "close": 13.4, "volume": 15590.0}, {"date": "2018-09-28", "close": 13.45, "volume": 52076.0}, {"date": "2018-10-01", "close": 13.35, "volume": 12988.0}, {"date": "2018-10-02", "close": 13.4, "volume": 10268.0}, {"date": "2018-10-03", "close": 13.63, "volume": 10592.0}, {"date": "2018-10-04", "close": 11.94, "volume": 56925.0}, {"date": "2018-10-05", "close": 12.33, "volume": 35553.0}, {"date": "2018-10-08", "close": 12.37, "volume": 23891.0}, {"date": "2018-10-09", "close": 12.35, "volume": 28730.0}, {"date": "2018-10-10", "close": 12.28, "volume": 26361.0}, {"date": "2018-10-11", "close": 12.11, "volume": 16893.0}, {"date": "2018-10-12", "close": 12.11, "volume": 21866.0}, {"date": "2018-10-15", "close": 12.06, "volume": 13133.0}, {"date": "2018-10-16", "close": 12.58, "volume": 18154.0}, {"date": "2018-10-17", "close": 12.72, "volume": 15538.0}, {"date": "2018-10-18", "close": 12.56, "volume": 8066.0}, {"date": "2018-10-19", "close": 12.27, "volume": 9454.0}, {"date": "2018-10-22", "close": 12.46, "volume": 10663.0}, {"date": "2018-10-23", "close": 12.37, "volume": 9430.0}, {"date": "2018-10-24", "close": 12.01, "volume": 40690.0}, {"date": "2018-10-25", "close": 12.23, "volume": 12305.0}, {"date": "2018-10-26", "close": 11.88, "volume": 26337.0}, {"date": "2018-10-29", "close": 12.06, "volume": 15607.0}, {"date": "2018-10-30", "close": 12.03, "volume": 19399.0}, {"date": "2018-10-31", "close": 12.02, "volume": 14103.0}, {"date": "2018-11-01", "close": 12.26, "volume": 19864.0}, {"date": "2018-11-02", "close": 12.35, "volume": 21902.0}, {"date": "2018-11-05", "close": 11.93, "volume": 14038.0}, {"date": "2018-11-06", "close": 12.11, "volume": 13419.0}, {"date": "2018-11-07", "close": 12.5, "volume": 27834.0}, {"date": "2018-11-08", "close": 12.47, "volume": 29690.0}, {"date": "2018-11-09", "close": 13.71, "volume": 110773.0}, {"date": "2018-11-12", "close": 13.16, "volume": 36948.0}, {"date": "2018-11-13", "close": 12.09, "volume": 62605.0}, {"date": "2018-11-14", "close": 12.17, "volume": 15355.0}, {"date": "2018-11-15", "close": 12.44, "volume": 20797.0}, {"date": "2018-11-16", "close": 12.36, "volume": 16890.0}, {"date": "2018-11-19", "close": 12.08, "volume": 16312.0}, {"date": "2018-11-20", "close": 12.26, "volume": 21562.0}, {"date": "2018-11-21", "close": 12.28, "volume": 5519.0}, {"date": "2018-11-23", "close": 12.25, "volume": 4158.0}, {"date": "2018-11-26", "close": 12.22, "volume": 18581.0}, {"date": "2018-11-27", "close": 12.08, "volume": 11083.0}, {"date": "2018-11-28", "close": 12.47, "volume": 39842.0}, {"date": "2018-11-29", "close": 12.4, "volume": 12184.0}, {"date": "2018-11-30", "close": 12.34, "volume": 26866.0}, {"date": "2018-12-03", "close": 12.58, "volume": 18339.0}, {"date": "2018-12-04", "close": 12.1, "volume": 10846.0}, {"date": "2018-12-06", "close": 11.88, "volume": 20697.0}, {"date": "2018-12-07", "close": 11.71, "volume": 32147.0}, {"date": "2018-12-10", "close": 11.69, "volume": 20331.0}, {"date": "2018-12-11", "close": 11.4, "volume": 17275.0}, {"date": "2018-12-12", "close": 11.44, "volume": 22767.0}, {"date": "2018-12-13", "close": 10.62, "volume": 66063.0}, {"date": "2018-12-14", "close": 10.8, "volume": 19343.0}, {"date": "2018-12-17", "close": 10.93, "volume": 22039.0}, {"date": "2018-12-18", "close": 10.72, "volume": 25977.0}, {"date": "2018-12-19", "close": 10.62, "volume": 15465.0}, {"date": "2018-12-20", "close": 10.02, "volume": 33951.0}, {"date": "2018-12-21", "close": 8.77, "volume": 142605.0}, {"date": "2018-12-24", "close": 9.27, "volume": 27409.0}, {"date": "2018-12-26", "close": 9.77, "volume": 51492.0}, {"date": "2018-12-27", "close": 9.81, "volume": 29652.0}, {"date": "2018-12-28", "close": 9.42, "volume": 84771.0}, {"date": "2018-12-31", "close": 9.92, "volume": 66313.0}, {"date": "2019-01-02", "close": 10.67, "volume": 28011.0}, {"date": "2019-01-03", "close": 10.25, "volume": 25314.0}, {"date": "2019-01-04", "close": 10.77, "volume": 20862.0}, {"date": "2019-01-07", "close": 10.75, "volume": 20235.0}, {"date": "2019-01-08", "close": 10.82, "volume": 18477.0}, {"date": "2019-01-09", "close": 11.08, "volume": 8959.0}, {"date": "2019-01-10", "close": 10.9, "volume": 16273.0}, {"date": "2019-01-11", "close": 10.94, "volume": 6704.0}, {"date": "2019-01-14", "close": 10.65, "volume": 22424.0}, {"date": "2019-01-15", "close": 10.92, "volume": 5054.0}, {"date": "2019-01-16", "close": 11.04, "volume": 21094.0}, {"date": "2019-01-17", "close": 11.16, "volume": 28402.0}, {"date": "2019-01-18", "close": 11.21, "volume": 15285.0}, {"date": "2019-01-22", "close": 11.45, "volume": 75102.0}, {"date": "2019-01-23", "close": 12.0, "volume": 19927.0}, {"date": "2019-01-24", "close": 12.05, "volume": 15028.0}, {"date": "2019-01-25", "close": 12.15, "volume": 13284.0}, {"date": "2019-01-28", "close": 12.25, "volume": 23214.0}, {"date": "2019-01-29", "close": 11.94, "volume": 38800.0}, {"date": "2019-01-30", "close": 12.06, "volume": 9674.0}, {"date": "2019-01-31", "close": 11.77, "volume": 33297.0}, {"date": "2019-02-01", "close": 12.21, "volume": 99545.0}, {"date": "2019-02-04", "close": 11.92, "volume": 50575.0}, {"date": "2019-02-05", "close": 12.19, "volume": 26740.0}, {"date": "2019-02-06", "close": 12.36, "volume": 52978.0}, {"date": "2019-02-07", "close": 12.17, "volume": 14429.0}, {"date": "2019-02-08", "close": 12.47, "volume": 21047.0}, {"date": "2019-02-11", "close": 12.44, "volume": 8053.0}, {"date": "2019-02-12", "close": 13.0, "volume": 38591.0}, {"date": "2019-02-13", "close": 13.38, "volume": 25229.0}, {"date": "2019-02-14", "close": 13.03, "volume": 27861.0}, {"date": "2019-02-15", "close": 13.5, "volume": 27402.0}, {"date": "2019-02-19", "close": 13.76, "volume": 37203.0}, {"date": "2019-02-20", "close": 14.01, "volume": 64104.0}, {"date": "2019-02-21", "close": 14.19, "volume": 27026.0}, {"date": "2019-02-22", "close": 14.4, "volume": 14933.0}, {"date": "2019-02-25", "close": 14.37, "volume": 64503.0}, {"date": "2019-02-26", "close": 14.25, "volume": 25800.0}, {"date": "2019-02-27", "close": 14.41, "volume": 22850.0}, {"date": "2019-02-28", "close": 14.52, "volume": 24312.0}, {"date": "2019-03-01", "close": 14.77, "volume": 9219.0}, {"date": "2019-03-04", "close": 15.77, "volume": 313584.0}, {"date": "2019-03-05", "close": 15.84, "volume": 76516.0}, {"date": "2019-03-06", "close": 15.4, "volume": 44805.0}, {"date": "2019-03-07", "close": 15.29, "volume": 24268.0}, {"date": "2019-03-08", "close": 15.37, "volume": 24910.0}, {"date": "2019-03-11", "close": 15.69, "volume": 45452.0}, {"date": "2019-03-12", "close": 15.64, "volume": 22345.0}, {"date": "2019-03-13", "close": 15.38, "volume": 23879.0}, {"date": "2019-03-14", "close": 15.38, "volume": 18835.0}, {"date": "2019-03-15", "close": 15.3, "volume": 53413.0}, {"date": "2019-03-18", "close": 14.79, "volume": 39653.0}, {"date": "2019-03-19", "close": 15.0, "volume": 42544.0}, {"date": "2019-03-20", "close": 14.84, "volume": 18895.0}, {"date": "2019-03-21", "close": 15.0, "volume": 17817.0}, {"date": "2019-03-22", "close": 14.17, "volume": 45044.0}, {"date": "2019-03-25", "close": 14.72, "volume": 28644.0}, {"date": "2019-03-26", "close": 14.43, "volume": 74818.0}, {"date": "2019-03-27", "close": 14.31, "volume": 51026.0}, {"date": "2019-03-28", "close": 14.46, "volume": 16048.0}, {"date": "2019-03-29", "close": 14.7, "volume": 22808.0}, {"date": "2019-04-01", "close": 14.64, "volume": 14644.0}, {"date": "2019-04-02", "close": 14.645, "volume": 15427.0}, {"date": "2019-04-03", "close": 14.75, "volume": 17090.0}, {"date": "2019-04-04", "close": 14.7, "volume": 21161.0}, {"date": "2019-04-05", "close": 15.07, "volume": 19833.0}, {"date": "2019-04-08", "close": 14.74, "volume": 14333.0}, {"date": "2019-04-09", "close": 14.93, "volume": 12562.0}, {"date": "2019-04-10", "close": 15.36, "volume": 33008.0}, {"date": "2019-04-11", "close": 15.0, "volume": 9402.0}, {"date": "2019-04-12", "close": 15.28, "volume": 9878.0}, {"date": "2019-04-15", "close": 15.08, "volume": 16537.0}, {"date": "2019-04-16", "close": 15.06, "volume": 12936.0}, {"date": "2019-04-17", "close": 15.17, "volume": 25765.0}, {"date": "2019-04-18", "close": 15.34, "volume": 10880.0}, {"date": "2019-04-22", "close": 15.18, "volume": 13592.0}, {"date": "2019-04-23", "close": 15.17, "volume": 19983.0}, {"date": "2019-04-24", "close": 15.38, "volume": 16316.0}, {"date": "2019-04-25", "close": 15.305, "volume": 33841.0}, {"date": "2019-04-26", "close": 14.92, "volume": 43652.0}, {"date": "2019-04-29", "close": 14.84, "volume": 17397.0}, {"date": "2019-04-30", "close": 14.74, "volume": 30368.0}, {"date": "2019-05-01", "close": 14.41, "volume": 25293.0}, {"date": "2019-05-02", "close": 13.97, "volume": 31224.0}, {"date": "2019-05-03", "close": 14.75, "volume": 25017.0}, {"date": "2019-05-06", "close": 14.51, "volume": 14493.0}, {"date": "2019-05-07", "close": 14.18, "volume": 9481.0}, {"date": "2019-05-08", "close": 14.36, "volume": 13616.0}, {"date": "2019-05-09", "close": 14.21, "volume": 7118.0}, {"date": "2019-05-10", "close": 14.36, "volume": 4493.0}, {"date": "2019-05-13", "close": 13.91, "volume": 18762.0}, {"date": "2019-05-14", "close": 14.2, "volume": 9863.0}, {"date": "2019-05-15", "close": 14.42, "volume": 9835.0}, {"date": "2019-05-16", "close": 14.57, "volume": 12300.0}, {"date": "2019-05-17", "close": 14.3, "volume": 12199.0}, {"date": "2019-05-20", "close": 14.07, "volume": 9593.0}, {"date": "2019-05-21", "close": 14.28, "volume": 4382.0}, {"date": "2019-05-22", "close": 14.06, "volume": 4869.0}, {"date": "2019-05-23", "close": 14.04, "volume": 51671.0}, {"date": "2019-05-24", "close": 14.19, "volume": 21914.0}, {"date": "2019-05-28", "close": 13.86, "volume": 11118.0}, {"date": "2019-05-29", "close": 13.7, "volume": 10021.0}, {"date": "2019-05-30", "close": 13.79, "volume": 19899.0}, {"date": "2019-05-31", "close": 13.29, "volume": 27416.0}, {"date": "2019-06-03", "close": 13.38, "volume": 19342.0}, {"date": "2019-06-04", "close": 12.74, "volume": 23914.0}, {"date": "2019-06-05", "close": 12.99, "volume": 38199.0}, {"date": "2019-06-06", "close": 13.42, "volume": 5241.0}, {"date": "2019-06-07", "close": 13.43, "volume": 9408.0}, {"date": "2019-06-10", "close": 13.68, "volume": 4682.0}, {"date": "2019-06-11", "close": 13.76, "volume": 9427.0}, {"date": "2019-06-12", "close": 13.38, "volume": 4679.0}, {"date": "2019-06-13", "close": 13.65, "volume": 43547.0}, {"date": "2019-06-14", "close": 13.33, "volume": 5539.0}, {"date": "2019-06-17", "close": 13.21, "volume": 8033.0}, {"date": "2019-06-18", "close": 13.2, "volume": 9865.0}, {"date": "2019-06-19", "close": 13.38, "volume": 7381.0}, {"date": "2019-06-20", "close": 13.28, "volume": 19736.0}, {"date": "2019-06-21", "close": 13.3, "volume": 17769.0}, {"date": "2019-06-24", "close": 13.31, "volume": 11676.0}, {"date": "2019-06-25", "close": 13.16, "volume": 5764.0}, {"date": "2019-06-26", "close": 13.1, "volume": 11532.0}, {"date": "2019-06-27", "close": 12.98, "volume": 12824.0}, {"date": "2019-06-28", "close": 13.25, "volume": 170619.0}, {"date": "2019-07-01", "close": 13.21, "volume": 10995.0}, {"date": "2019-07-02", "close": 13.15, "volume": 6936.0}, {"date": "2019-07-03", "close": 13.25, "volume": 7110.0}, {"date": "2019-07-05", "close": 13.35, "volume": 9400.0}, {"date": "2019-07-08", "close": 13.14, "volume": 6758.0}, {"date": "2019-07-09", "close": 13.18, "volume": 6149.0}, {"date": "2019-07-10", "close": 13.17, "volume": 9289.0}, {"date": "2019-07-11", "close": 13.08, "volume": 12344.0}, {"date": "2019-07-12", "close": 13.17, "volume": 34418.0}, {"date": "2019-07-15", "close": 13.07, "volume": 18647.0}, {"date": "2019-07-16", "close": 13.38, "volume": 39268.0}, {"date": "2019-07-17", "close": 13.295, "volume": 34054.0}, {"date": "2019-07-18", "close": 13.26, "volume": 8371.0}, {"date": "2019-07-19", "close": 13.25, "volume": 7487.0}, {"date": "2019-07-22", "close": 13.41, "volume": 9999.0}, {"date": "2019-07-23", "close": 13.82, "volume": 23157.0}, {"date": "2019-07-24", "close": 13.94, "volume": 8999.0}, {"date": "2019-07-25", "close": 13.28, "volume": 19249.0}, {"date": "2019-07-26", "close": 13.35, "volume": 31815.0}, {"date": "2019-07-29", "close": 13.06, "volume": 23777.0}, {"date": "2019-07-30", "close": 13.06, "volume": 47497.0}, {"date": "2019-07-31", "close": 13.25, "volume": 21294.0}, {"date": "2019-08-01", "close": 13.14, "volume": 15974.0}, {"date": "2019-08-02", "close": 12.31, "volume": 18376.0}, {"date": "2019-08-05", "close": 11.81, "volume": 30316.0}, {"date": "2019-08-06", "close": 11.92, "volume": 15993.0}, {"date": "2019-08-07", "close": 11.95, "volume": 15792.0}, {"date": "2019-08-08", "close": 12.43, "volume": 16189.0}, {"date": "2019-08-09", "close": 12.17, "volume": 9933.0}, {"date": "2019-08-12", "close": 12.105, "volume": 8757.0}, {"date": "2019-08-13", "close": 12.39, "volume": 4166.0}, {"date": "2019-08-14", "close": 11.65, "volume": 16775.0}, {"date": "2019-08-15", "close": 10.81, "volume": 92195.0}, {"date": "2019-08-16", "close": 10.88, "volume": 47165.0}, {"date": "2019-08-19", "close": 10.89, "volume": 21578.0}, {"date": "2019-08-20", "close": 11.04, "volume": 15924.0}, {"date": "2019-08-21", "close": 11.55, "volume": 27334.0}, {"date": "2019-08-22", "close": 11.49, "volume": 13098.0}, {"date": "2019-08-23", "close": 10.75, "volume": 22196.0}, {"date": "2019-08-26", "close": 11.45, "volume": 15224.0}, {"date": "2019-08-27", "close": 11.055, "volume": 13109.0}, {"date": "2019-08-28", "close": 10.77, "volume": 22786.0}, {"date": "2019-08-29", "close": 10.66, "volume": 39874.0}, {"date": "2019-08-30", "close": 10.69, "volume": 86516.0}, {"date": "2019-09-03", "close": 10.4, "volume": 15167.0}, {"date": "2019-09-04", "close": 10.6, "volume": 13792.0}, {"date": "2019-09-05", "close": 10.5, "volume": 71000.0}, {"date": "2019-09-06", "close": 10.31, "volume": 107493.0}, {"date": "2019-09-09", "close": 11.3, "volume": 57008.0}, {"date": "2019-09-10", "close": 12.07, "volume": 32522.0}, {"date": "2019-09-11", "close": 12.22, "volume": 29053.0}, {"date": "2019-09-12", "close": 12.47, "volume": 15141.0}, {"date": "2019-09-13", "close": 12.7, "volume": 20647.0}, {"date": "2019-09-16", "close": 12.61, "volume": 18902.0}, {"date": "2019-09-17", "close": 12.44, "volume": 16186.0}, {"date": "2019-09-18", "close": 12.27, "volume": 14530.0}, {"date": "2019-09-19", "close": 12.34, "volume": 12482.0}, {"date": "2019-09-20", "close": 12.26, "volume": 35301.0}, {"date": "2019-09-23", "close": 12.29, "volume": 8420.0}, {"date": "2019-09-24", "close": 11.75, "volume": 12183.0}, {"date": "2019-09-25", "close": 12.35, "volume": 21074.0}, {"date": "2019-09-26", "close": 12.18, "volume": 16720.0}, {"date": "2019-09-27", "close": 12.14, "volume": 37210.0}, {"date": "2019-09-30", "close": 11.85, "volume": 17499.0}, {"date": "2019-10-01", "close": 11.54, "volume": 21414.0}, {"date": "2019-10-02", "close": 11.69, "volume": 10357.0}, {"date": "2019-10-03", "close": 11.6, "volume": 5784.0}, {"date": "2019-10-04", "close": 11.79, "volume": 14817.0}, {"date": "2019-10-07", "close": 12.04, "volume": 16059.0}, {"date": "2019-10-08", "close": 11.82, "volume": 6464.0}, {"date": "2019-10-09", "close": 11.75, "volume": 5322.0}, {"date": "2019-10-10", "close": 11.86, "volume": 7695.0}, {"date": "2019-10-11", "close": 12.32, "volume": 23492.0}, {"date": "2019-10-14", "close": 12.09, "volume": 3834.0}, {"date": "2019-10-15", "close": 12.2, "volume": 22828.0}, {"date": "2019-10-16", "close": 12.2, "volume": 14849.0}, {"date": "2019-10-17", "close": 12.16, "volume": 6952.0}, {"date": "2019-10-18", "close": 11.9, "volume": 8244.0}, {"date": "2019-10-21", "close": 12.31, "volume": 15754.0}, {"date": "2019-10-22", "close": 12.26, "volume": 7576.0}, {"date": "2019-10-23", "close": 12.14, "volume": 5757.0}, {"date": "2019-10-24", "close": 12.16, "volume": 10710.0}, {"date": "2019-10-25", "close": 12.24, "volume": 8778.0}, {"date": "2019-10-28", "close": 12.43, "volume": 10611.0}, {"date": "2019-10-29", "close": 12.65, "volume": 13402.0}, {"date": "2019-10-30", "close": 12.43, "volume": 17035.0}, {"date": "2019-10-31", "close": 12.33, "volume": 6751.0}, {"date": "2019-11-01", "close": 12.57, "volume": 17014.0}, {"date": "2019-11-04", "close": 12.62, "volume": 7157.0}, {"date": "2019-11-05", "close": 12.33, "volume": 13905.0}, {"date": "2019-11-06", "close": 11.82, "volume": 15669.0}, {"date": "2019-11-07", "close": 12.26, "volume": 17939.0}, {"date": "2019-11-08", "close": 12.39, "volume": 17650.0}, {"date": "2019-11-11", "close": 12.45, "volume": 6119.0}, {"date": "2019-11-12", "close": 12.42, "volume": 17668.0}, {"date": "2019-11-13", "close": 12.43, "volume": 26430.0}, {"date": "2019-11-14", "close": 12.42, "volume": 17937.0}, {"date": "2019-11-15", "close": 12.41, "volume": 27918.0}, {"date": "2019-11-18", "close": 12.46, "volume": 45515.0}, {"date": "2019-11-19", "close": 12.71, "volume": 43036.0}, {"date": "2019-11-20", "close": 12.37, "volume": 26568.0}, {"date": "2019-11-21", "close": 12.49, "volume": 14554.0}, {"date": "2019-11-22", "close": 12.81, "volume": 30556.0}, {"date": "2019-11-25", "close": 13.04, "volume": 31390.0}, {"date": "2019-11-26", "close": 12.95, "volume": 21430.0}, {"date": "2019-11-27", "close": 13.24, "volume": 21575.0}, {"date": "2019-11-29", "close": 13.57, "volume": 26561.0}, {"date": "2019-12-02", "close": 13.85, "volume": 25572.0}, {"date": "2019-12-03", "close": 13.89, "volume": 12500.0}, {"date": "2019-12-04", "close": 13.79, "volume": 14692.0}, {"date": "2019-12-05", "close": 13.72, "volume": 11070.0}, {"date": "2019-12-06", "close": 14.1, "volume": 31747.0}, {"date": "2019-12-09", "close": 14.01, "volume": 19361.0}, {"date": "2019-12-10", "close": 14.17, "volume": 12578.0}, {"date": "2019-12-11", "close": 14.47, "volume": 18996.0}, {"date": "2019-12-12", "close": 14.64, "volume": 25595.0}, {"date": "2019-12-13", "close": 14.83, "volume": 15228.0}, {"date": "2019-12-16", "close": 14.7, "volume": 47535.0}, {"date": "2019-12-17", "close": 14.69, "volume": 14513.0}, {"date": "2019-12-18", "close": 14.47, "volume": 34866.0}, {"date": "2019-12-19", "close": 14.21, "volume": 19588.0}, {"date": "2019-12-20", "close": 14.15, "volume": 53622.0}, {"date": "2019-12-23", "close": 13.92, "volume": 11644.0}, {"date": "2019-12-24", "close": 14.17, "volume": 4550.0}, {"date": "2019-12-26", "close": 14.04, "volume": 12653.0}, {"date": "2019-12-27", "close": 13.94, "volume": 6793.0}, {"date": "2019-12-30", "close": 13.86, "volume": 8223.0}, {"date": "2019-12-31", "close": 13.94, "volume": 14156.0}, {"date": "2020-01-02", "close": 13.93, "volume": 4099.0}, {"date": "2020-01-03", "close": 13.73, "volume": 12613.0}, {"date": "2020-01-06", "close": 13.84, "volume": 6795.0}, {"date": "2020-01-07", "close": 13.87, "volume": 10975.0}, {"date": "2020-01-08", "close": 13.83, "volume": 13137.0}, {"date": "2020-01-09", "close": 14.25, "volume": 21080.0}, {"date": "2020-01-10", "close": 14.08, "volume": 16392.0}, {"date": "2020-01-13", "close": 14.18, "volume": 9019.0}, {"date": "2020-01-14", "close": 13.73, "volume": 18618.0}, {"date": "2020-01-15", "close": 13.63, "volume": 13696.0}, {"date": "2020-01-16", "close": 14.22, "volume": 11466.0}, {"date": "2020-01-17", "close": 14.14, "volume": 14101.0}, {"date": "2020-01-21", "close": 14.3, "volume": 15750.0}, {"date": "2020-01-22", "close": 13.84, "volume": 19733.0}, {"date": "2020-01-23", "close": 14.21, "volume": 17872.0}, {"date": "2020-01-24", "close": 14.26, "volume": 16928.0}, {"date": "2020-01-27", "close": 13.84, "volume": 13657.0}, {"date": "2020-01-28", "close": 14.06, "volume": 9981.0}, {"date": "2020-01-29", "close": 13.46, "volume": 10002.0}, {"date": "2020-01-30", "close": 13.24, "volume": 9174.0}, {"date": "2020-01-31", "close": 12.72, "volume": 22296.0}, {"date": "2020-02-03", "close": 12.67, "volume": 8376.0}, {"date": "2020-02-04", "close": 12.66, "volume": 3240.0}, {"date": "2020-02-05", "close": 12.79, "volume": 18408.0}, {"date": "2020-02-06", "close": 12.35, "volume": 14288.0}, {"date": "2020-02-07", "close": 11.87, "volume": 15618.0}, {"date": "2020-02-10", "close": 11.86, "volume": 27424.0}, {"date": "2020-02-11", "close": 12.31, "volume": 14491.0}, {"date": "2020-02-12", "close": 12.55, "volume": 6127.0}, {"date": "2020-02-13", "close": 12.4, "volume": 8538.0}, {"date": "2020-02-14", "close": 12.16, "volume": 10562.0}, {"date": "2020-02-18", "close": 12.03, "volume": 11016.0}, {"date": "2020-02-19", "close": 12.06, "volume": 7591.0}, {"date": "2020-02-20", "close": 11.9, "volume": 26694.0}, {"date": "2020-02-21", "close": 11.91, "volume": 10861.0}, {"date": "2020-02-24", "close": 11.78, "volume": 13094.0}, {"date": "2020-02-25", "close": 11.35, "volume": 16738.0}, {"date": "2020-02-26", "close": 11.05, "volume": 17978.0}, {"date": "2020-02-27", "close": 11.005, "volume": 23630.0}, {"date": "2020-02-28", "close": 10.72, "volume": 45996.0}, {"date": "2020-03-02", "close": 10.91, "volume": 24996.0}, {"date": "2020-03-03", "close": 10.43, "volume": 48776.0}, {"date": "2020-03-04", "close": 11.14, "volume": 20210.0}, {"date": "2020-03-05", "close": 10.76, "volume": 19132.0}, {"date": "2020-03-06", "close": 10.78, "volume": 20679.0}, {"date": "2020-03-09", "close": 10.53, "volume": 30238.0}, {"date": "2020-03-10", "close": 10.37, "volume": 23682.0}, {"date": "2020-03-11", "close": 10.25, "volume": 22564.0}, {"date": "2020-03-12", "close": 9.135, "volume": 46415.0}, {"date": "2020-03-13", "close": 9.82, "volume": 39807.0}, {"date": "2020-03-16", "close": 9.35, "volume": 66526.0}, {"date": "2020-03-17", "close": 10.7, "volume": 47428.0}, {"date": "2020-03-18", "close": 9.09, "volume": 40007.0}, {"date": "2020-03-19", "close": 9.94, "volume": 39549.0}, {"date": "2020-03-20", "close": 9.03, "volume": 51304.0}, {"date": "2020-03-23", "close": 9.14, "volume": 23467.0}, {"date": "2020-03-24", "close": 10.21, "volume": 37300.0}, {"date": "2020-03-25", "close": 10.32, "volume": 18200.0}, {"date": "2020-03-26", "close": 10.75, "volume": 25172.0}, {"date": "2020-03-27", "close": 10.24, "volume": 21677.0}, {"date": "2020-03-30", "close": 11.0, "volume": 14754.0}, {"date": "2020-03-31", "close": 11.85, "volume": 38149.0}, {"date": "2020-04-01", "close": 11.47, "volume": 36474.0}, {"date": "2020-04-02", "close": 11.25, "volume": 29942.0}, {"date": "2020-04-03", "close": 11.1, "volume": 22865.0}, {"date": "2020-04-06", "close": 11.65, "volume": 83158.0}, {"date": "2020-04-07", "close": 10.86, "volume": 29127.0}, {"date": "2020-04-08", "close": 11.75, "volume": 39300.0}, {"date": "2020-04-09", "close": 11.81, "volume": 13072.0}, {"date": "2020-04-13", "close": 11.57, "volume": 20523.0}, {"date": "2020-04-14", "close": 11.97, "volume": 18763.0}, {"date": "2020-04-15", "close": 11.27, "volume": 27713.0}, {"date": "2020-04-16", "close": 11.96, "volume": 26238.0}, {"date": "2020-04-17", "close": 12.72, "volume": 39684.0}, {"date": "2020-04-20", "close": 12.6, "volume": 16416.0}, {"date": "2020-04-21", "close": 12.2, "volume": 27056.0}, {"date": "2020-04-22", "close": 12.75, "volume": 13941.0}, {"date": "2020-04-23", "close": 12.74, "volume": 29517.0}, {"date": "2020-04-24", "close": 12.49, "volume": 29656.0}, {"date": "2020-04-27", "close": 13.21, "volume": 45871.0}, {"date": "2020-04-28", "close": 13.25, "volume": 22961.0}, {"date": "2020-04-29", "close": 13.84, "volume": 55093.0}, {"date": "2020-04-30", "close": 13.03, "volume": 33423.0}, {"date": "2020-05-01", "close": 12.82, "volume": 17968.0}, {"date": "2020-05-04", "close": 12.9, "volume": 26162.0}, {"date": "2020-05-05", "close": 12.4, "volume": 18113.0}, {"date": "2020-05-06", "close": 12.38, "volume": 11950.0}, {"date": "2020-05-07", "close": 12.85, "volume": 18278.0}, {"date": "2020-05-08", "close": 12.9, "volume": 23073.0}, {"date": "2020-05-11", "close": 12.6, "volume": 38182.0}, {"date": "2020-05-12", "close": 12.16, "volume": 20067.0}, {"date": "2020-05-13", "close": 12.23, "volume": 15529.0}, {"date": "2020-05-14", "close": 11.78, "volume": 29988.0}, {"date": "2020-05-15", "close": 12.23, "volume": 12211.0}, {"date": "2020-05-18", "close": 13.0, "volume": 26610.0}, {"date": "2020-05-19", "close": 13.03, "volume": 24785.0}, {"date": "2020-05-20", "close": 13.5, "volume": 66893.0}, {"date": "2020-05-21", "close": 13.47, "volume": 23945.0}, {"date": "2020-05-22", "close": 13.55, "volume": 7639.0}, {"date": "2020-05-26", "close": 13.87, "volume": 16556.0}, {"date": "2020-05-27", "close": 14.44, "volume": 24583.0}, {"date": "2020-05-28", "close": 13.97, "volume": 20838.0}, {"date": "2020-05-29", "close": 13.83, "volume": 13617.0}, {"date": "2020-06-01", "close": 13.91, "volume": 15976.0}, {"date": "2020-06-02", "close": 13.61, "volume": 9311.0}, {"date": "2020-06-03", "close": 13.8, "volume": 88691.0}, {"date": "2020-06-04", "close": 13.62, "volume": 22604.0}, {"date": "2020-06-05", "close": 14.14, "volume": 28823.0}, {"date": "2020-06-08", "close": 13.73, "volume": 21807.0}, {"date": "2020-06-09", "close": 13.7, "volume": 18084.0}, {"date": "2020-06-10", "close": 13.62, "volume": 16840.0}, {"date": "2020-06-11", "close": 12.44, "volume": 21867.0}, {"date": "2020-06-12", "close": 12.93, "volume": 17113.0}, {"date": "2020-06-15", "close": 13.96, "volume": 28908.0}, {"date": "2020-06-16", "close": 14.09, "volume": 21222.0}, {"date": "2020-06-17", "close": 14.01, "volume": 15295.0}, {"date": "2020-06-18", "close": 13.53, "volume": 27311.0}, {"date": "2020-06-19", "close": 13.53, "volume": 36437.0}, {"date": "2020-06-22", "close": 13.48, "volume": 9280.0}, {"date": "2020-06-23", "close": 13.66, "volume": 10706.0}, {"date": "2020-06-24", "close": 13.34, "volume": 20586.0}, {"date": "2020-06-25", "close": 13.83, "volume": 21843.0}, {"date": "2020-06-26", "close": 13.74, "volume": 66844.0}, {"date": "2020-06-29", "close": 13.95, "volume": 22253.0}, {"date": "2020-06-30", "close": 13.96, "volume": 13350.0}, {"date": "2020-07-01", "close": 14.04, "volume": 10849.0}, {"date": "2020-07-02", "close": 14.02, "volume": 17328.0}, {"date": "2020-07-06", "close": 14.09, "volume": 34465.0}, {"date": "2020-07-07", "close": 13.66, "volume": 19140.0}, {"date": "2020-07-08", "close": 13.64, "volume": 13200.0}, {"date": "2020-07-09", "close": 13.36, "volume": 19492.0}, {"date": "2020-07-10", "close": 13.72, "volume": 10402.0}, {"date": "2020-07-13", "close": 13.63, "volume": 12822.0}, {"date": "2020-07-14", "close": 13.86, "volume": 11109.0}, {"date": "2020-07-15", "close": 14.0, "volume": 26368.0}, {"date": "2020-07-16", "close": 13.77, "volume": 6008.0}, {"date": "2020-07-17", "close": 13.77, "volume": 17805.0}, {"date": "2020-07-20", "close": 13.73, "volume": 4168.0}, {"date": "2020-07-21", "close": 13.71, "volume": 34494.0}, {"date": "2020-07-22", "close": 13.73, "volume": 11357.0}, {"date": "2020-07-23", "close": 13.99, "volume": 59399.0}, {"date": "2020-07-24", "close": 17.15, "volume": 668109.0}, {"date": "2020-07-27", "close": 17.51, "volume": 122355.0}, {"date": "2020-07-28", "close": 18.38, "volume": 89694.0}, {"date": "2020-07-29", "close": 17.84, "volume": 168127.0}, {"date": "2020-07-30", "close": 18.88, "volume": 100023.0}, {"date": "2020-07-31", "close": 18.64, "volume": 51197.0}, {"date": "2020-08-03", "close": 18.41, "volume": 61690.0}, {"date": "2020-08-04", "close": 18.16, "volume": 78608.0}, {"date": "2020-08-05", "close": 18.67, "volume": 32731.0}, {"date": "2020-08-06", "close": 18.82, "volume": 37034.0}, {"date": "2020-08-07", "close": 19.0, "volume": 60347.0}, {"date": "2020-08-10", "close": 18.86, "volume": 83017.0}, {"date": "2020-08-11", "close": 18.26, "volume": 54010.0}, {"date": "2020-08-12", "close": 18.63, "volume": 45275.0}, {"date": "2020-08-13", "close": 18.64, "volume": 34858.0}, {"date": "2020-08-14", "close": 18.82, "volume": 22705.0}, {"date": "2020-08-17", "close": 18.6, "volume": 41874.0}, {"date": "2020-08-18", "close": 18.39, "volume": 30863.0}, {"date": "2020-08-19", "close": 18.58, "volume": 33538.0}, {"date": "2020-08-20", "close": 18.39, "volume": 40527.0}, {"date": "2020-08-21", "close": 17.8, "volume": 85854.0}, {"date": "2020-08-24", "close": 18.04, "volume": 32022.0}, {"date": "2020-08-25", "close": 17.87, "volume": 39003.0}, {"date": "2020-08-26", "close": 18.2, "volume": 54457.0}, {"date": "2020-08-27", "close": 18.15, "volume": 47832.0}, {"date": "2020-08-28", "close": 17.92, "volume": 27738.0}, {"date": "2020-08-31", "close": 17.6, "volume": 47881.0}, {"date": "2020-09-01", "close": 18.0, "volume": 26929.0}, {"date": "2020-09-02", "close": 21.1, "volume": 616078.0}, {"date": "2020-09-03", "close": 20.99, "volume": 205124.0}, {"date": "2020-09-04", "close": 21.2, "volume": 82989.0}, {"date": "2020-09-08", "close": 22.21, "volume": 233735.0}, {"date": "2020-09-09", "close": 21.93, "volume": 156611.0}, {"date": "2020-09-10", "close": 21.34, "volume": 144692.0}, {"date": "2020-09-11", "close": 21.08, "volume": 113579.0}, {"date": "2020-09-14", "close": 21.13, "volume": 155118.0}, {"date": "2020-09-15", "close": 21.1, "volume": 117854.0}, {"date": "2020-09-16", "close": 21.51, "volume": 103768.0}, {"date": "2020-09-17", "close": 21.02, "volume": 48843.0}, {"date": "2020-09-18", "close": 21.59, "volume": 144090.0}, {"date": "2020-09-21", "close": 20.16, "volume": 152003.0}, {"date": "2020-09-22", "close": 19.82, "volume": 67368.0}, {"date": "2020-09-23", "close": 18.83, "volume": 61356.0}, {"date": "2020-09-24", "close": 18.72, "volume": 59675.0}, {"date": "2020-09-25", "close": 19.03, "volume": 56437.0}, {"date": "2020-09-28", "close": 19.74, "volume": 83083.0}, {"date": "2020-09-29", "close": 20.19, "volume": 74615.0}, {"date": "2020-09-30", "close": 20.17, "volume": 63186.0}, {"date": "2020-10-01", "close": 21.21, "volume": 100330.0}, {"date": "2020-10-02", "close": 20.68, "volume": 88217.0}, {"date": "2020-10-05", "close": 22.34, "volume": 168734.0}, {"date": "2020-10-06", "close": 22.36, "volume": 129336.0}, {"date": "2020-10-07", "close": 23.33, "volume": 79044.0}, {"date": "2020-10-08", "close": 23.48, "volume": 81495.0}, {"date": "2020-10-09", "close": 23.33, "volume": 71261.0}, {"date": "2020-10-12", "close": 23.5, "volume": 76567.0}, {"date": "2020-10-13", "close": 22.8, "volume": 48208.0}, {"date": "2020-10-14", "close": 21.95, "volume": 57583.0}, {"date": "2020-10-15", "close": 22.27, "volume": 51688.0}, {"date": "2020-10-16", "close": 22.45, "volume": 47467.0}, {"date": "2020-10-19", "close": 22.25, "volume": 36700.0}, {"date": "2020-10-20", "close": 21.18, "volume": 115836.0}, {"date": "2020-10-21", "close": 21.97, "volume": 92347.0}, {"date": "2020-10-22", "close": 21.77, "volume": 34320.0}, {"date": "2020-10-23", "close": 21.58, "volume": 37284.0}, {"date": "2020-10-26", "close": 21.77, "volume": 83854.0}, {"date": "2020-10-27", "close": 20.91, "volume": 36821.0}, {"date": "2020-10-28", "close": 20.35, "volume": 60959.0}, {"date": "2020-10-29", "close": 21.27, "volume": 56262.0}, {"date": "2020-10-30", "close": 20.93, "volume": 75239.0}, {"date": "2020-11-02", "close": 20.66, "volume": 84861.0}, {"date": "2020-11-03", "close": 21.91, "volume": 90301.0}, {"date": "2020-11-04", "close": 21.65, "volume": 84230.0}, {"date": "2020-11-05", "close": 23.25, "volume": 557001.0}, {"date": "2020-11-06", "close": 24.71, "volume": 141171.0}, {"date": "2020-11-09", "close": 24.37, "volume": 123716.0}, {"date": "2020-11-10", "close": 23.51, "volume": 97925.0}, {"date": "2020-11-11", "close": 23.47, "volume": 99130.0}, {"date": "2020-11-12", "close": 23.06, "volume": 41023.0}, {"date": "2020-11-13", "close": 23.03, "volume": 42396.0}, {"date": "2020-11-16", "close": 23.74, "volume": 216072.0}, {"date": "2020-11-17", "close": 22.46, "volume": 177166.0}, {"date": "2020-11-18", "close": 23.03, "volume": 95776.0}, {"date": "2020-11-19", "close": 22.69, "volume": 60227.0}, {"date": "2020-11-20", "close": 23.34, "volume": 72120.0}, {"date": "2020-11-23", "close": 23.34, "volume": 70642.0}, {"date": "2020-11-24", "close": 23.59, "volume": 53994.0}, {"date": "2020-11-25", "close": 23.68, "volume": 43679.0}, {"date": "2020-11-27", "close": 23.55, "volume": 33452.0}, {"date": "2020-11-30", "close": 23.78, "volume": 166735.0}, {"date": "2020-12-01", "close": 24.15, "volume": 85961.0}, {"date": "2020-12-02", "close": 23.74, "volume": 61763.0}, {"date": "2020-12-03", "close": 23.98, "volume": 44626.0}, {"date": "2020-12-04", "close": 24.15, "volume": 48218.0}, {"date": "2020-12-07", "close": 25.56, "volume": 152939.0}, {"date": "2020-12-08", "close": 25.6, "volume": 118109.0}, {"date": "2020-12-09", "close": 25.07, "volume": 146093.0}, {"date": "2020-12-10", "close": 25.63, "volume": 58995.0}, {"date": "2020-12-11", "close": 25.42, "volume": 38819.0}, {"date": "2020-12-14", "close": 26.43, "volume": 324730.0}, {"date": "2020-12-15", "close": 25.4, "volume": 98984.0}, {"date": "2020-12-16", "close": 25.17, "volume": 133560.0}, {"date": "2020-12-17", "close": 26.31, "volume": 335316.0}, {"date": "2020-12-18", "close": 25.05, "volume": 109702.0}, {"date": "2020-12-21", "close": 25.16, "volume": 124835.0}, {"date": "2020-12-22", "close": 25.15, "volume": 70230.0}, {"date": "2020-12-23", "close": 25.29, "volume": 44054.0}, {"date": "2020-12-24", "close": 24.8, "volume": 21966.0}, {"date": "2020-12-28", "close": 25.54, "volume": 46887.0}, {"date": "2020-12-29", "close": 24.45, "volume": 72720.0}, {"date": "2020-12-30", "close": 24.66, "volume": 40565.0}, {"date": "2020-12-31", "close": 24.72, "volume": 38453.0}, {"date": "2021-01-04", "close": 24.19, "volume": 70455.0}, {"date": "2021-01-05", "close": 24.32, "volume": 57204.0}, {"date": "2021-01-06", "close": 25.48, "volume": 59530.0}, {"date": "2021-01-07", "close": 25.83, "volume": 66744.0}, {"date": "2021-01-08", "close": 25.88, "volume": 52313.0}, {"date": "2021-01-11", "close": 26.05, "volume": 44407.0}, {"date": "2021-01-12", "close": 27.18, "volume": 60356.0}, {"date": "2021-01-13", "close": 27.05, "volume": 80366.0}, {"date": "2021-01-14", "close": 27.86, "volume": 133674.0}, {"date": "2021-01-15", "close": 27.34, "volume": 56349.0}, {"date": "2021-01-19", "close": 28.15, "volume": 92369.0}, {"date": "2021-01-20", "close": 31.63, "volume": 537890.0}, {"date": "2021-01-21", "close": 32.3, "volume": 183187.0}, {"date": "2021-01-22", "close": 33.05, "volume": 235804.0}, {"date": "2021-01-25", "close": 35.28, "volume": 352240.0}, {"date": "2021-01-26", "close": 34.78, "volume": 248374.0}, {"date": "2021-01-27", "close": 33.3, "volume": 216011.0}, {"date": "2021-01-28", "close": 33.43, "volume": 210777.0}, {"date": "2021-01-29", "close": 31.32, "volume": 343211.0}, {"date": "2021-02-01", "close": 33.53, "volume": 255290.0}, {"date": "2021-02-02", "close": 31.81, "volume": 240881.0}, {"date": "2021-02-03", "close": 32.17, "volume": 158144.0}, {"date": "2021-02-04", "close": 32.79, "volume": 118952.0}, {"date": "2021-02-05", "close": 33.08, "volume": 115622.0}, {"date": "2021-02-08", "close": 34.57, "volume": 357627.0}, {"date": "2021-02-09", "close": 34.85, "volume": 141445.0}, {"date": "2021-02-10", "close": 33.78, "volume": 233067.0}, {"date": "2021-02-11", "close": 34.97, "volume": 236391.0}, {"date": "2021-02-12", "close": 36.88, "volume": 192315.0}, {"date": "2021-02-16", "close": 38.1, "volume": 306949.0}, {"date": "2021-02-17", "close": 36.33, "volume": 243468.0}, {"date": "2021-02-18", "close": 34.5, "volume": 141604.0}, {"date": "2021-02-19", "close": 36.09, "volume": 126657.0}, {"date": "2021-02-22", "close": 34.85, "volume": 105346.0}, {"date": "2021-02-23", "close": 33.38, "volume": 268416.0}, {"date": "2021-02-24", "close": 33.91, "volume": 133197.0}, {"date": "2021-02-25", "close": 32.56, "volume": 133692.0}, {"date": "2021-02-26", "close": 32.41, "volume": 107783.0}, {"date": "2021-03-01", "close": 34.98, "volume": 194698.0}, {"date": "2021-03-02", "close": 34.19, "volume": 135495.0}, {"date": "2021-03-03", "close": 33.28, "volume": 168223.0}, {"date": "2021-03-04", "close": 30.83, "volume": 238998.0}, {"date": "2021-03-05", "close": 30.15, "volume": 191818.0}, {"date": "2021-03-08", "close": 29.96, "volume": 146337.0}, {"date": "2021-03-09", "close": 31.45, "volume": 104666.0}, {"date": "2021-03-10", "close": 31.72, "volume": 95389.0}, {"date": "2021-03-11", "close": 33.64, "volume": 111375.0}, {"date": "2021-03-12", "close": 34.86, "volume": 161208.0}, {"date": "2021-03-15", "close": 34.16, "volume": 100562.0}, {"date": "2021-03-16", "close": 33.46, "volume": 152097.0}, {"date": "2021-03-17", "close": 33.52, "volume": 147161.0}, {"date": "2021-03-18", "close": 32.01, "volume": 81779.0}, {"date": "2021-03-19", "close": 31.97, "volume": 159986.0}, {"date": "2021-03-22", "close": 31.66, "volume": 95472.0}, {"date": "2021-03-23", "close": 29.66, "volume": 147168.0}, {"date": "2021-03-24", "close": 29.69, "volume": 303997.0}, {"date": "2021-03-25", "close": 29.9, "volume": 164469.0}, {"date": "2021-03-26", "close": 30.45, "volume": 84343.0}, {"date": "2021-03-29", "close": 28.9, "volume": 72655.0}, {"date": "2021-03-30", "close": 29.29, "volume": 70730.0}, {"date": "2021-03-31", "close": 30.13, "volume": 101912.0}, {"date": "2021-04-01", "close": 31.15, "volume": 70997.0}, {"date": "2021-04-05", "close": 31.35, "volume": 94090.0}, {"date": "2021-04-06", "close": 30.84, "volume": 57915.0}, {"date": "2021-04-07", "close": 30.24, "volume": 83804.0}, {"date": "2021-04-08", "close": 30.85, "volume": 67336.0}, {"date": "2021-04-09", "close": 31.18, "volume": 67277.0}, {"date": "2021-04-12", "close": 30.92, "volume": 55219.0}, {"date": "2021-04-13", "close": 30.37, "volume": 83877.0}, {"date": "2021-04-14", "close": 30.66, "volume": 60542.0}, {"date": "2021-04-15", "close": 30.55, "volume": 41266.0}, {"date": "2021-04-16", "close": 29.92, "volume": 96542.0}, {"date": "2021-04-19", "close": 29.72, "volume": 115083.0}, {"date": "2021-04-20", "close": 28.74, "volume": 107069.0}, {"date": "2021-04-21", "close": 29.76, "volume": 100153.0}, {"date": "2021-04-22", "close": 29.96, "volume": 129796.0}, {"date": "2021-04-23", "close": 36.73, "volume": 632895.0}, {"date": "2021-04-26", "close": 40.05, "volume": 526766.0}, {"date": "2021-04-27", "close": 37.44, "volume": 283579.0}, {"date": "2021-04-28", "close": 37.01, "volume": 120386.0}, {"date": "2021-04-29", "close": 36.4, "volume": 82003.0}, {"date": "2021-04-30", "close": 34.35, "volume": 141576.0}, {"date": "2021-05-03", "close": 35.66, "volume": 109687.0}, {"date": "2021-05-04", "close": 36.09, "volume": 172076.0}, {"date": "2021-05-05", "close": 37.39, "volume": 119123.0}, {"date": "2021-05-06", "close": 38.73, "volume": 214330.0}, {"date": "2021-05-07", "close": 39.09, "volume": 126122.0}, {"date": "2021-05-10", "close": 35.6, "volume": 124089.0}, {"date": "2021-05-11", "close": 35.47, "volume": 114252.0}, {"date": "2021-05-12", "close": 33.36, "volume": 104213.0}, {"date": "2021-05-13", "close": 34.33, "volume": 117745.0}, {"date": "2021-05-14", "close": 35.34, "volume": 61091.0}, {"date": "2021-05-17", "close": 35.69, "volume": 83843.0}, {"date": "2021-05-18", "close": 36.54, "volume": 76419.0}, {"date": "2021-05-19", "close": 37.37, "volume": 87312.0}, {"date": "2021-05-20", "close": 37.2, "volume": 88128.0}, {"date": "2021-05-21", "close": 37.18, "volume": 79575.0}, {"date": "2021-05-24", "close": 36.2, "volume": 92747.0}, {"date": "2021-05-25", "close": 35.82, "volume": 90730.0}, {"date": "2021-05-26", "close": 36.97, "volume": 43333.0}, {"date": "2021-05-27", "close": 37.93, "volume": 111072.0}, {"date": "2021-05-28", "close": 37.82, "volume": 66551.0}, {"date": "2021-06-01", "close": 38.66, "volume": 97997.0}, {"date": "2021-06-02", "close": 38.09, "volume": 73171.0}, {"date": "2021-06-03", "close": 38.2, "volume": 53509.0}, {"date": "2021-06-04", "close": 42.53, "volume": 363398.0}, {"date": "2021-06-07", "close": 40.98, "volume": 157067.0}, {"date": "2021-06-08", "close": 40.61, "volume": 69080.0}, {"date": "2021-06-09", "close": 40.19, "volume": 58283.0}, {"date": "2021-06-10", "close": 39.95, "volume": 59903.0}, {"date": "2021-06-11", "close": 41.85, "volume": 246011.0}, {"date": "2021-06-14", "close": 36.5, "volume": 484705.0}, {"date": "2021-06-15", "close": 34.87, "volume": 196434.0}, {"date": "2021-06-16", "close": 35.41, "volume": 157667.0}, {"date": "2021-06-17", "close": 34.97, "volume": 119563.0}, {"date": "2021-06-18", "close": 34.16, "volume": 250093.0}, {"date": "2021-06-21", "close": 34.74, "volume": 82537.0}, {"date": "2021-06-22", "close": 35.58, "volume": 133430.0}, {"date": "2021-06-23", "close": 35.86, "volume": 84925.0}, {"date": "2021-06-24", "close": 36.62, "volume": 60590.0}, {"date": "2021-06-25", "close": 37.24, "volume": 191657.0}, {"date": "2021-06-28", "close": 37.52, "volume": 81759.0}, {"date": "2021-06-29", "close": 37.61, "volume": 49587.0}, {"date": "2021-06-30", "close": 37.45, "volume": 135067.0}, {"date": "2021-07-01", "close": 38.15, "volume": 70810.0}, {"date": "2021-07-02", "close": 37.56, "volume": 54449.0}, {"date": "2021-07-06", "close": 38.19, "volume": 69371.0}, {"date": "2021-07-07", "close": 37.53, "volume": 80550.0}, {"date": "2021-07-08", "close": 36.18, "volume": 87198.0}, {"date": "2021-07-09", "close": 37.57, "volume": 57321.0}, {"date": "2021-07-12", "close": 37.28, "volume": 62070.0}, {"date": "2021-07-13", "close": 36.6, "volume": 47123.0}, {"date": "2021-07-14", "close": 36.13, "volume": 55198.0}, {"date": "2021-07-15", "close": 35.23, "volume": 59896.0}, {"date": "2021-07-16", "close": 33.85, "volume": 100653.0}, {"date": "2021-07-19", "close": 33.79, "volume": 115072.0}, {"date": "2021-07-20", "close": 36.03, "volume": 132755.0}, {"date": "2021-07-21", "close": 36.74, "volume": 60360.0}, {"date": "2021-07-22", "close": 36.27, "volume": 109599.0}, {"date": "2021-07-23", "close": 43.18, "volume": 656832.0}, {"date": "2021-07-26", "close": 41.16, "volume": 279856.0}, {"date": "2021-07-27", "close": 40.2, "volume": 167239.0}, {"date": "2021-07-28", "close": 42.35, "volume": 134777.0}, {"date": "2021-07-29", "close": 44.17, "volume": 194079.0}, {"date": "2021-07-30", "close": 43.52, "volume": 98983.0}, {"date": "2021-08-02", "close": 42.98, "volume": 95012.0}, {"date": "2021-08-03", "close": 43.48, "volume": 63326.0}, {"date": "2021-08-04", "close": 42.58, "volume": 72843.0}, {"date": "2021-08-05", "close": 42.6, "volume": 63808.0}, {"date": "2021-08-06", "close": 42.47, "volume": 63168.0}, {"date": "2021-08-09", "close": 42.66, "volume": 89575.0}, {"date": "2021-08-10", "close": 42.33, "volume": 56097.0}, {"date": "2021-08-11", "close": 42.08, "volume": 59696.0}, {"date": "2021-08-12", "close": 42.23, "volume": 31328.0}, {"date": "2021-08-13", "close": 41.03, "volume": 35128.0}, {"date": "2021-08-16", "close": 40.65, "volume": 79138.0}, {"date": "2021-08-17", "close": 40.64, "volume": 66391.0}, {"date": "2021-08-18", "close": 41.5, "volume": 75361.0}, {"date": "2021-08-19", "close": 41.0, "volume": 43603.0}, {"date": "2021-08-20", "close": 42.78, "volume": 104370.0}, {"date": "2021-08-23", "close": 43.86, "volume": 82719.0}, {"date": "2021-08-24", "close": 45.55, "volume": 129509.0}, {"date": "2021-08-25", "close": 45.89, "volume": 132282.0}, {"date": "2021-08-26", "close": 44.39, "volume": 76027.0}, {"date": "2021-08-27", "close": 46.04, "volume": 101201.0}, {"date": "2021-08-30", "close": 46.24, "volume": 65802.0}, {"date": "2021-08-31", "close": 45.31, "volume": 40871.0}, {"date": "2021-09-01", "close": 45.51, "volume": 51831.0}, {"date": "2021-09-02", "close": 45.88, "volume": 53722.0}, {"date": "2021-09-03", "close": 45.99, "volume": 56328.0}, {"date": "2021-09-07", "close": 44.79, "volume": 89134.0}, {"date": "2021-09-08", "close": 45.01, "volume": 85341.0}, {"date": "2021-09-09", "close": 44.77, "volume": 37448.0}, {"date": "2021-09-10", "close": 44.58, "volume": 41783.0}, {"date": "2021-09-13", "close": 45.58, "volume": 72516.0}, {"date": "2021-09-14", "close": 44.19, "volume": 48205.0}, {"date": "2021-09-15", "close": 44.22, "volume": 67218.0}, {"date": "2021-09-16", "close": 44.85, "volume": 41795.0}, {"date": "2021-09-17", "close": 43.99, "volume": 126918.0}, {"date": "2021-09-20", "close": 43.42, "volume": 85313.0}, {"date": "2021-09-21", "close": 43.03, "volume": 31265.0}, {"date": "2021-09-22", "close": 44.61, "volume": 71185.0}, {"date": "2021-09-23", "close": 45.59, "volume": 59132.0}, {"date": "2021-09-24", "close": 45.78, "volume": 53089.0}, {"date": "2021-09-27", "close": 45.96, "volume": 64253.0}, {"date": "2021-09-28", "close": 43.93, "volume": 78817.0}, {"date": "2021-09-29", "close": 43.56, "volume": 97976.0}, {"date": "2021-09-30", "close": 44.15, "volume": 111431.0}, {"date": "2021-10-01", "close": 45.08, "volume": 45863.0}, {"date": "2021-10-04", "close": 45.56, "volume": 123026.0}, {"date": "2021-10-05", "close": 47.71, "volume": 206614.0}, {"date": "2021-10-06", "close": 50.04, "volume": 236742.0}, {"date": "2021-10-07", "close": 51.84, "volume": 228162.0}, {"date": "2021-10-08", "close": 49.95, "volume": 125248.0}, {"date": "2021-10-11", "close": 51.23, "volume": 114085.0}, {"date": "2021-10-12", "close": 51.89, "volume": 70497.0}, {"date": "2021-10-13", "close": 52.33, "volume": 70801.0}, {"date": "2021-10-14", "close": 53.7, "volume": 84956.0}, {"date": "2021-10-15", "close": 52.49, "volume": 72530.0}, {"date": "2021-10-18", "close": 52.68, "volume": 76880.0}, {"date": "2021-10-19", "close": 53.24, "volume": 39920.0}, {"date": "2021-10-20", "close": 52.47, "volume": 57545.0}, {"date": "2021-10-21", "close": 52.11, "volume": 57236.0}, {"date": "2021-10-22", "close": 51.04, "volume": 91052.0}, {"date": "2021-10-25", "close": 50.93, "volume": 69136.0}, {"date": "2021-10-26", "close": 53.28, "volume": 115956.0}, {"date": "2021-10-27", "close": 54.49, "volume": 189486.0}, {"date": "2021-10-28", "close": 57.07, "volume": 79375.0}, {"date": "2021-10-29", "close": 56.49, "volume": 111789.0}, {"date": "2021-11-01", "close": 58.47, "volume": 157830.0}, {"date": "2021-11-02", "close": 59.7, "volume": 103236.0}, {"date": "2021-11-03", "close": 59.89, "volume": 138661.0}, {"date": "2021-11-04", "close": 61.12, "volume": 193682.0}, {"date": "2021-11-05", "close": 63.43, "volume": 392868.0}, {"date": "2021-11-08", "close": 64.56, "volume": 168040.0}, {"date": "2021-11-09", "close": 64.47, "volume": 139341.0}, {"date": "2021-11-10", "close": 64.61, "volume": 118237.0}, {"date": "2021-11-11", "close": 66.87, "volume": 125190.0}, {"date": "2021-11-12", "close": 70.25, "volume": 212073.0}, {"date": "2021-11-15", "close": 66.1, "volume": 371118.0}, {"date": "2021-11-16", "close": 66.48, "volume": 120942.0}, {"date": "2021-11-17", "close": 67.69, "volume": 75407.0}, {"date": "2021-11-18", "close": 67.38, "volume": 94340.0}, {"date": "2021-11-19", "close": 66.92, "volume": 87793.0}, {"date": "2021-11-22", "close": 66.94, "volume": 93854.0}, {"date": "2021-11-23", "close": 66.44, "volume": 82247.0}, {"date": "2021-11-24", "close": 66.53, "volume": 70224.0}, {"date": "2021-11-26", "close": 64.73, "volume": 76462.0}, {"date": "2021-11-29", "close": 65.91, "volume": 84553.0}, {"date": "2021-11-30", "close": 64.74, "volume": 372305.0}, {"date": "2021-12-01", "close": 63.08, "volume": 179986.0}, {"date": "2021-12-02", "close": 64.31, "volume": 98717.0}, {"date": "2021-12-03", "close": 62.77, "volume": 93989.0}, {"date": "2021-12-06", "close": 61.23, "volume": 116437.0}, {"date": "2021-12-07", "close": 65.71, "volume": 91156.0}, {"date": "2021-12-08", "close": 66.3, "volume": 83506.0}, {"date": "2021-12-09", "close": 65.39, "volume": 60728.0}, {"date": "2021-12-10", "close": 65.16, "volume": 45700.0}, {"date": "2021-12-13", "close": 63.21, "volume": 86476.0}, {"date": "2021-12-14", "close": 66.06, "volume": 140010.0}, {"date": "2021-12-15", "close": 70.51, "volume": 148426.0}, {"date": "2021-12-16", "close": 68.44, "volume": 204379.0}, {"date": "2021-12-17", "close": 69.83, "volume": 419893.0}, {"date": "2021-12-20", "close": 70.76, "volume": 169340.0}, {"date": "2021-12-21", "close": 75.82, "volume": 227538.0}, {"date": "2021-12-22", "close": 74.74, "volume": 126457.0}, {"date": "2021-12-23", "close": 78.54, "volume": 188566.0}, {"date": "2021-12-27", "close": 84.11, "volume": 377655.0}, {"date": "2021-12-28", "close": 82.9, "volume": 237099.0}, {"date": "2021-12-29", "close": 84.09, "volume": 165208.0}, {"date": "2021-12-30", "close": 81.8, "volume": 188604.0}, {"date": "2021-12-31", "close": 84.42, "volume": 189117.0}, {"date": "2022-01-03", "close": 80.35, "volume": 319648.0}, {"date": "2022-01-04", "close": 81.0, "volume": 131441.0}, {"date": "2022-01-05", "close": 77.61, "volume": 267171.0}, {"date": "2022-01-06", "close": 76.49, "volume": 173622.0}, {"date": "2022-01-07", "close": 71.74, "volume": 232294.0}, {"date": "2022-01-10", "close": 69.59, "volume": 255314.0}, {"date": "2022-01-11", "close": 68.7, "volume": 155949.0}, {"date": "2022-01-12", "close": 72.67, "volume": 256485.0}, {"date": "2022-01-13", "close": 70.61, "volume": 213695.0}, {"date": "2022-01-14", "close": 67.84, "volume": 226609.0}, {"date": "2022-01-18", "close": 65.93, "volume": 190518.0}, {"date": "2022-01-19", "close": 55.66, "volume": 761272.0}, {"date": "2022-01-20", "close": 51.02, "volume": 401814.0}, {"date": "2022-01-21", "close": 46.92, "volume": 407244.0}, {"date": "2022-01-24", "close": 49.08, "volume": 391621.0}, {"date": "2022-01-25", "close": 47.75, "volume": 179233.0}, {"date": "2022-01-26", "close": 50.23, "volume": 398080.0}, {"date": "2022-01-27", "close": 48.65, "volume": 399604.0}, {"date": "2022-01-28", "close": 58.28, "volume": 702282.0}, {"date": "2022-01-31", "close": 64.47, "volume": 591263.0}, {"date": "2022-02-01", "close": 60.64, "volume": 464650.0}, {"date": "2022-02-02", "close": 59.8, "volume": 220066.0}, {"date": "2022-02-03", "close": 57.59, "volume": 217984.0}, {"date": "2022-02-04", "close": 57.8, "volume": 179913.0}, {"date": "2022-02-07", "close": 59.13, "volume": 235761.0}, {"date": "2022-02-08", "close": 62.75, "volume": 209777.0}, {"date": "2022-02-09", "close": 62.65, "volume": 208379.0}, {"date": "2022-02-10", "close": 60.84, "volume": 160754.0}, {"date": "2022-02-11", "close": 58.41, "volume": 157384.0}, {"date": "2022-02-14", "close": 58.67, "volume": 121869.0}, {"date": "2022-02-15", "close": 62.81, "volume": 185435.0}, {"date": "2022-02-16", "close": 63.93, "volume": 132468.0}, {"date": "2022-02-17", "close": 62.67, "volume": 186018.0}, {"date": "2022-02-18", "close": 61.85, "volume": 176218.0}, {"date": "2022-02-22", "close": 61.08, "volume": 153024.0}, {"date": "2022-02-23", "close": 59.26, "volume": 182350.0}, {"date": "2022-02-24", "close": 62.08, "volume": 297137.0}, {"date": "2022-02-25", "close": 63.35, "volume": 151707.0}, {"date": "2022-02-28", "close": 64.11, "volume": 160284.0}, {"date": "2022-03-01", "close": 61.53, "volume": 160646.0}, {"date": "2022-03-02", "close": 66.59, "volume": 182825.0}, {"date": "2022-03-03", "close": 64.0, "volume": 149132.0}, {"date": "2022-03-04", "close": 59.63, "volume": 158046.0}, {"date": "2022-03-07", "close": 55.89, "volume": 251048.0}, {"date": "2022-03-08", "close": 55.67, "volume": 189457.0}, {"date": "2022-03-09", "close": 60.41, "volume": 119853.0}, {"date": "2022-03-10", "close": 61.31, "volume": 87253.0}, {"date": "2022-03-11", "close": 59.2, "volume": 88501.0}, {"date": "2022-03-14", "close": 57.63, "volume": 131381.0}, {"date": "2022-03-15", "close": 59.54, "volume": 97343.0}, {"date": "2022-03-16", "close": 62.57, "volume": 125378.0}, {"date": "2022-03-17", "close": 66.59, "volume": 119254.0}, {"date": "2022-03-18", "close": 68.6, "volume": 191563.0}, {"date": "2022-03-21", "close": 66.85, "volume": 138511.0}, {"date": "2022-03-22", "close": 66.44, "volume": 104476.0}, {"date": "2022-03-23", "close": 64.3, "volume": 75293.0}, {"date": "2022-03-24", "close": 66.95, "volume": 79027.0}, {"date": "2022-03-25", "close": 65.04, "volume": 92747.0}, {"date": "2022-03-28", "close": 66.69, "volume": 85943.0}, {"date": "2022-03-29", "close": 71.17, "volume": 229297.0}, {"date": "2022-03-30", "close": 66.09, "volume": 148937.0}, {"date": "2022-03-31", "close": 65.22, "volume": 101783.0}, {"date": "2022-04-01", "close": 67.01, "volume": 95211.0}, {"date": "2022-04-04", "close": 68.98, "volume": 102156.0}, {"date": "2022-04-05", "close": 66.11, "volume": 122275.0}, {"date": "2022-04-06", "close": 60.14, "volume": 208554.0}, {"date": "2022-04-07", "close": 61.48, "volume": 112647.0}, {"date": "2022-04-08", "close": 60.33, "volume": 93362.0}, {"date": "2022-04-11", "close": 58.43, "volume": 116414.0}, {"date": "2022-04-12", "close": 59.32, "volume": 104231.0}, {"date": "2022-04-13", "close": 59.97, "volume": 76788.0}, {"date": "2022-04-14", "close": 59.02, "volume": 125295.0}, {"date": "2022-04-18", "close": 58.57, "volume": 138771.0}, {"date": "2022-04-19", "close": 59.4, "volume": 80283.0}, {"date": "2022-04-20", "close": 58.8, "volume": 75483.0}, {"date": "2022-04-21", "close": 55.17, "volume": 131074.0}, {"date": "2022-04-22", "close": 52.23, "volume": 189180.0}, {"date": "2022-04-25", "close": 55.31, "volume": 189443.0}, {"date": "2022-04-26", "close": 53.59, "volume": 96724.0}, {"date": "2022-04-27", "close": 54.43, "volume": 110417.0}, {"date": "2022-04-28", "close": 57.94, "volume": 191276.0}, {"date": "2022-04-29", "close": 58.23, "volume": 316080.0}, {"date": "2022-05-02", "close": 56.73, "volume": 285207.0}, {"date": "2022-05-03", "close": 57.81, "volume": 143044.0}, {"date": "2022-05-04", "close": 57.99, "volume": 190764.0}, {"date": "2022-05-05", "close": 54.76, "volume": 102927.0}, {"date": "2022-05-06", "close": 54.94, "volume": 82893.0}, {"date": "2022-05-09", "close": 51.56, "volume": 109604.0}, {"date": "2022-05-10", "close": 52.22, "volume": 104247.0}, {"date": "2022-05-11", "close": 51.21, "volume": 123107.0}, {"date": "2022-05-12", "close": 50.73, "volume": 151768.0}, {"date": "2022-05-13", "close": 53.56, "volume": 109254.0}, {"date": "2022-05-16", "close": 52.14, "volume": 73201.0}, {"date": "2022-05-17", "close": 56.87, "volume": 117341.0}, {"date": "2022-05-18", "close": 53.93, "volume": 138617.0}, {"date": "2022-05-19", "close": 54.47, "volume": 123831.0}, {"date": "2022-05-20", "close": 55.89, "volume": 157584.0}, {"date": "2022-05-23", "close": 57.64, "volume": 105900.0}, {"date": "2022-05-24", "close": 55.4, "volume": 127045.0}, {"date": "2022-05-25", "close": 57.71, "volume": 73371.0}, {"date": "2022-05-26", "close": 59.57, "volume": 92611.0}, {"date": "2022-05-27", "close": 61.63, "volume": 90885.0}, {"date": "2022-05-31", "close": 61.8, "volume": 144248.0}, {"date": "2022-06-01", "close": 61.37, "volume": 82182.0}, {"date": "2022-06-02", "close": 67.05, "volume": 161954.0}, {"date": "2022-06-03", "close": 66.53, "volume": 105019.0}, {"date": "2022-06-06", "close": 67.23, "volume": 116065.0}, {"date": "2022-06-07", "close": 66.73, "volume": 95613.0}, {"date": "2022-06-08", "close": 65.47, "volume": 107627.0}, {"date": "2022-06-09", "close": 64.0, "volume": 76483.0}, {"date": "2022-06-10", "close": 61.53, "volume": 84190.0}, {"date": "2022-06-13", "close": 55.82, "volume": 181437.0}, {"date": "2022-06-14", "close": 54.37, "volume": 114704.0}, {"date": "2022-06-15", "close": 57.53, "volume": 135910.0}, {"date": "2022-06-16", "close": 52.88, "volume": 167267.0}, {"date": "2022-06-17", "close": 55.02, "volume": 183967.0}, {"date": "2022-06-21", "close": 59.41, "volume": 162505.0}, {"date": "2022-06-22", "close": 58.04, "volume": 100136.0}, {"date": "2022-06-23", "close": 59.81, "volume": 113862.0}, {"date": "2022-06-24", "close": 65.36, "volume": 204888.0}, {"date": "2022-06-27", "close": 65.22, "volume": 342029.0}, {"date": "2022-06-28", "close": 61.57, "volume": 234003.0}, {"date": "2022-06-29", "close": 59.49, "volume": 141022.0}, {"date": "2022-06-30", "close": 61.95, "volume": 130638.0}, {"date": "2022-07-01", "close": 62.97, "volume": 141330.0}, {"date": "2022-07-05", "close": 64.74, "volume": 135123.0}, {"date": "2022-07-06", "close": 65.5, "volume": 154434.0}, {"date": "2022-07-07", "close": 71.4, "volume": 246111.0}, {"date": "2022-07-08", "close": 72.36, "volume": 265852.0}, {"date": "2022-07-11", "close": 70.84, "volume": 168366.0}, {"date": "2022-07-12", "close": 69.76, "volume": 204322.0}, {"date": "2022-07-13", "close": 71.51, "volume": 144688.0}, {"date": "2022-07-14", "close": 73.99, "volume": 187117.0}, {"date": "2022-07-15", "close": 75.43, "volume": 328620.0}, {"date": "2022-07-18", "close": 74.06, "volume": 224440.0}, {"date": "2022-07-19", "close": 78.38, "volume": 217691.0}, {"date": "2022-07-20", "close": 78.12, "volume": 167844.0}, {"date": "2022-07-21", "close": 80.1, "volume": 151630.0}, {"date": "2022-07-22", "close": 78.39, "volume": 170939.0}, {"date": "2022-07-25", "close": 77.86, "volume": 168036.0}, {"date": "2022-07-26", "close": 79.55, "volume": 223093.0}, {"date": "2022-07-27", "close": 84.19, "volume": 222565.0}, {"date": "2022-07-28", "close": 84.57, "volume": 227789.0}, {"date": "2022-07-29", "close": 98.55, "volume": 790810.0}, {"date": "2022-08-01", "close": 96.45, "volume": 476993.0}, {"date": "2022-08-02", "close": 103.6, "volume": 487380.0}, {"date": "2022-08-03", "close": 103.02, "volume": 281162.0}, {"date": "2022-08-04", "close": 103.21, "volume": 492507.0}, {"date": "2022-08-05", "close": 111.15, "volume": 1353112.0}, {"date": "2022-08-08", "close": 110.47, "volume": 707586.0}, {"date": "2022-08-09", "close": 113.88, "volume": 3035710.0}, {"date": "2022-08-10", "close": 116.62, "volume": 539891.0}, {"date": "2022-08-11", "close": 115.53, "volume": 404135.0}, {"date": "2022-08-12", "close": 118.24, "volume": 335066.0}, {"date": "2022-08-15", "close": 120.86, "volume": 353494.0}, {"date": "2022-08-16", "close": 118.99, "volume": 255660.0}, {"date": "2022-08-17", "close": 118.0, "volume": 281917.0}, {"date": "2022-08-18", "close": 122.97, "volume": 249963.0}, {"date": "2022-08-19", "close": 123.45, "volume": 312621.0}, {"date": "2022-08-22", "close": 119.26, "volume": 252173.0}, {"date": "2022-08-23", "close": 125.22, "volume": 328198.0}, {"date": "2022-08-24", "close": 127.28, "volume": 264731.0}, {"date": "2022-08-25", "close": 126.56, "volume": 243827.0}, {"date": "2022-08-26", "close": 122.54, "volume": 180009.0}, {"date": "2022-08-29", "close": 120.88, "volume": 211276.0}, {"date": "2022-08-30", "close": 118.68, "volume": 247277.0}, {"date": "2022-08-31", "close": 116.11, "volume": 324616.0}, {"date": "2022-09-01", "close": 103.71, "volume": 594914.0}, {"date": "2022-09-02", "close": 99.8, "volume": 240784.0}, {"date": "2022-09-06", "close": 98.26, "volume": 248481.0}, {"date": "2022-09-07", "close": 98.79, "volume": 205042.0}, {"date": "2022-09-08", "close": 100.15, "volume": 202908.0}, {"date": "2022-09-09", "close": 102.47, "volume": 204277.0}, {"date": "2022-09-12", "close": 103.26, "volume": 236673.0}, {"date": "2022-09-13", "close": 100.07, "volume": 191192.0}, {"date": "2022-09-14", "close": 99.59, "volume": 157396.0}, {"date": "2022-09-15", "close": 98.31, "volume": 120671.0}, {"date": "2022-09-16", "close": 92.19, "volume": 555562.0}, {"date": "2022-09-19", "close": 93.13, "volume": 242455.0}, {"date": "2022-09-20", "close": 93.68, "volume": 137674.0}, {"date": "2022-09-21", "close": 94.47, "volume": 203683.0}, {"date": "2022-09-22", "close": 90.81, "volume": 216036.0}, {"date": "2022-09-23", "close": 90.72, "volume": 315057.0}, {"date": "2022-09-26", "close": 90.75, "volume": 201181.0}, {"date": "2022-09-27", "close": 92.51, "volume": 201580.0}, {"date": "2022-09-28", "close": 95.99, "volume": 199149.0}, {"date": "2022-09-29", "close": 98.59, "volume": 205538.0}, {"date": "2022-09-30", "close": 104.64, "volume": 662146.0}, {"date": "2022-10-03", "close": 99.28, "volume": 318497.0}, {"date": "2022-10-04", "close": 104.15, "volume": 287228.0}, {"date": "2022-10-05", "close": 101.91, "volume": 176119.0}, {"date": "2022-10-06", "close": 103.94, "volume": 188535.0}, {"date": "2022-10-07", "close": 99.02, "volume": 263215.0}, {"date": "2022-10-10", "close": 94.82, "volume": 183557.0}, {"date": "2022-10-11", "close": 97.39, "volume": 182867.0}, {"date": "2022-10-12", "close": 97.03, "volume": 97428.0}, {"date": "2022-10-13", "close": 101.03, "volume": 111274.0}, {"date": "2022-10-14", "close": 94.65, "volume": 113983.0}, {"date": "2022-10-17", "close": 99.99, "volume": 147680.0}, {"date": "2022-10-18", "close": 103.26, "volume": 149777.0}, {"date": "2022-10-19", "close": 102.55, "volume": 135329.0}, {"date": "2022-10-20", "close": 101.31, "volume": 193336.0}, {"date": "2022-10-21", "close": 106.05, "volume": 214978.0}, {"date": "2022-10-24", "close": 108.02, "volume": 253609.0}, {"date": "2022-10-25", "close": 118.6, "volume": 401306.0}, {"date": "2022-10-26", "close": 119.85, "volume": 295998.0}, {"date": "2022-10-27", "close": 118.81, "volume": 211907.0}, {"date": "2022-10-28", "close": 122.62, "volume": 239528.0}, {"date": "2022-10-31", "close": 121.47, "volume": 157392.0}, {"date": "2022-11-01", "close": 118.75, "volume": 223570.0}, {"date": "2022-11-02", "close": 115.86, "volume": 146581.0}, {"date": "2022-11-03", "close": 110.69, "volume": 221942.0}, {"date": "2022-11-04", "close": 104.6, "volume": 282328.0}, {"date": "2022-11-07", "close": 90.65, "volume": 575441.0}, {"date": "2022-11-08", "close": 88.44, "volume": 442146.0}, {"date": "2022-11-09", "close": 87.26, "volume": 360562.0}, {"date": "2022-11-10", "close": 88.21, "volume": 263663.0}, {"date": "2022-11-11", "close": 89.73, "volume": 259788.0}, {"date": "2022-11-14", "close": 95.48, "volume": 343943.0}, {"date": "2022-11-15", "close": 95.63, "volume": 246490.0}, {"date": "2022-11-16", "close": 92.48, "volume": 221852.0}, {"date": "2022-11-17", "close": 93.07, "volume": 285617.0}, {"date": "2022-11-18", "close": 117.94, "volume": 1317540.0}, {"date": "2022-11-21", "close": 119.92, "volume": 690541.0}, {"date": "2022-11-22", "close": 125.68, "volume": 289632.0}, {"date": "2022-11-23", "close": 129.5, "volume": 451430.0}, {"date": "2022-11-25", "close": 130.82, "volume": 178371.0}, {"date": "2022-11-28", "close": 121.22, "volume": 484541.0}, {"date": "2022-11-29", "close": 123.88, "volume": 234521.0}, {"date": "2022-11-30", "close": 131.62, "volume": 403346.0}, {"date": "2022-12-01", "close": 125.89, "volume": 248700.0}, {"date": "2022-12-02", "close": 121.82, "volume": 342090.0}, {"date": "2022-12-05", "close": 112.01, "volume": 408440.0}, {"date": "2022-12-06", "close": 110.37, "volume": 264219.0}, {"date": "2022-12-07", "close": 103.51, "volume": 1053060.0}, {"date": "2022-12-08", "close": 106.15, "volume": 595326.0}, {"date": "2022-12-09", "close": 103.16, "volume": 254231.0}, {"date": "2022-12-12", "close": 106.55, "volume": 225641.0}, {"date": "2022-12-13", "close": 104.36, "volume": 275573.0}, {"date": "2022-12-14", "close": 105.65, "volume": 240144.0}, {"date": "2022-12-15", "close": 100.36, "volume": 532114.0}, {"date": "2022-12-16", "close": 99.07, "volume": 587081.0}, {"date": "2022-12-19", "close": 94.26, "volume": 285286.0}, {"date": "2022-12-20", "close": 97.75, "volume": 277697.0}, {"date": "2022-12-21", "close": 97.79, "volume": 183472.0}, {"date": "2022-12-22", "close": 95.52, "volume": 153869.0}, {"date": "2022-12-23", "close": 95.45, "volume": 92332.0}, {"date": "2022-12-27", "close": 93.0, "volume": 171614.0}, {"date": "2022-12-28", "close": 92.56, "volume": 144962.0}, {"date": "2022-12-29", "close": 94.12, "volume": 97262.0}, {"date": "2022-12-30", "close": 94.14, "volume": 106177.0}, {"date": "2023-01-03", "close": 91.38, "volume": 174106.0}, {"date": "2023-01-04", "close": 94.17, "volume": 395045.0}, {"date": "2023-01-05", "close": 93.15, "volume": 233905.0}, {"date": "2023-01-06", "close": 96.11, "volume": 166332.0}, {"date": "2023-01-09", "close": 98.95, "volume": 220481.0}, {"date": "2023-01-10", "close": 94.48, "volume": 216113.0}, {"date": "2023-01-11", "close": 82.42, "volume": 1243256.0}, {"date": "2023-01-12", "close": 83.38, "volume": 754488.0}, {"date": "2023-01-13", "close": 81.8, "volume": 396188.0}, {"date": "2023-01-17", "close": 78.84, "volume": 631373.0}, {"date": "2023-01-18", "close": 75.51, "volume": 480985.0}, {"date": "2023-01-19", "close": 72.37, "volume": 342633.0}, {"date": "2023-01-20", "close": 73.4, "volume": 424731.0}, {"date": "2023-01-23", "close": 76.15, "volume": 486029.0}, {"date": "2023-01-24", "close": 74.41, "volume": 366606.0}, {"date": "2023-01-25", "close": 75.73, "volume": 302366.0}, {"date": "2023-01-26", "close": 69.0, "volume": 882564.0}, {"date": "2023-01-27", "close": 69.16, "volume": 529377.0}, {"date": "2023-01-30", "close": 70.71, "volume": 658616.0}, {"date": "2023-01-31", "close": 71.46, "volume": 447765.0}, {"date": "2023-02-01", "close": 70.78, "volume": 602745.0}, {"date": "2023-02-02", "close": 70.72, "volume": 905241.0}, {"date": "2023-02-03", "close": 62.02, "volume": 2246583.0}, {"date": "2023-02-06", "close": 63.7, "volume": 879476.0}, {"date": "2023-02-07", "close": 64.79, "volume": 720802.0}, {"date": "2023-02-08", "close": 63.62, "volume": 436839.0}, {"date": "2023-02-09", "close": 61.28, "volume": 433883.0}, {"date": "2023-02-10", "close": 61.05, "volume": 318929.0}, {"date": "2023-02-13", "close": 61.94, "volume": 277003.0}, {"date": "2023-02-14", "close": 63.19, "volume": 312833.0}, {"date": "2023-02-15", "close": 63.19, "volume": 288346.0}, {"date": "2023-02-16", "close": 61.73, "volume": 269626.0}, {"date": "2023-02-17", "close": 61.41, "volume": 318710.0}, {"date": "2023-02-21", "close": 60.02, "volume": 509241.0}, {"date": "2023-02-22", "close": 61.32, "volume": 351180.0}, {"date": "2023-02-23", "close": 63.08, "volume": 393661.0}, {"date": "2023-02-24", "close": 61.56, "volume": 297023.0}, {"date": "2023-02-27", "close": 61.53, "volume": 307496.0}, {"date": "2023-02-28", "close": 62.69, "volume": 312307.0}, {"date": "2023-03-01", "close": 62.48, "volume": 427704.0}, {"date": "2023-03-02", "close": 61.58, "volume": 235797.0}, {"date": "2023-03-03", "close": 61.0, "volume": 367309.0}, {"date": "2023-03-06", "close": 60.7, "volume": 284024.0}, {"date": "2023-03-07", "close": 60.77, "volume": 199652.0}, {"date": "2023-03-08", "close": 60.75, "volume": 242340.0}, {"date": "2023-03-09", "close": 55.51, "volume": 744844.0}, {"date": "2023-03-10", "close": 52.69, "volume": 856019.0}, {"date": "2023-03-13", "close": 50.2, "volume": 505574.0}, {"date": "2023-03-14", "close": 50.3, "volume": 413260.0}, {"date": "2023-03-15", "close": 46.78, "volume": 929729.0}, {"date": "2023-03-16", "close": 48.18, "volume": 516906.0}, {"date": "2023-03-17", "close": 47.52, "volume": 858511.0}, {"date": "2023-03-20", "close": 44.64, "volume": 544879.0}, {"date": "2023-03-21", "close": 47.44, "volume": 539340.0}, {"date": "2023-03-22", "close": 45.03, "volume": 270828.0}, {"date": "2023-03-23", "close": 45.29, "volume": 362760.0}, {"date": "2023-03-24", "close": 45.19, "volume": 292791.0}, {"date": "2023-03-27", "close": 45.77, "volume": 222445.0}, {"date": "2023-03-28", "close": 44.34, "volume": 278240.0}, {"date": "2023-03-29", "close": 44.93, "volume": 256175.0}, {"date": "2023-03-30", "close": 44.66, "volume": 230382.0}, {"date": "2023-03-31", "close": 46.58, "volume": 340847.0}, {"date": "2023-04-03", "close": 46.29, "volume": 332433.0}, {"date": "2023-04-04", "close": 44.83, "volume": 303227.0}, {"date": "2023-04-05", "close": 45.71, "volume": 442761.0}, {"date": "2023-04-06", "close": 45.28, "volume": 338560.0}, {"date": "2023-04-10", "close": 47.21, "volume": 398684.0}, {"date": "2023-04-11", "close": 46.93, "volume": 304327.0}, {"date": "2023-04-12", "close": 45.76, "volume": 262177.0}, {"date": "2023-04-13", "close": 46.4, "volume": 256051.0}, {"date": "2023-04-14", "close": 45.22, "volume": 232316.0}, {"date": "2023-04-17", "close": 45.51, "volume": 257783.0}, {"date": "2023-04-18", "close": 45.28, "volume": 185205.0}, {"date": "2023-04-19", "close": 43.95, "volume": 459486.0}, {"date": "2023-04-20", "close": 42.1, "volume": 557509.0}, {"date": "2023-04-21", "close": 43.38, "volume": 372469.0}, {"date": "2023-04-24", "close": 45.2, "volume": 295347.0}, {"date": "2023-04-25", "close": 41.44, "volume": 392943.0}, {"date": "2023-04-26", "close": 41.94, "volume": 292699.0}, {"date": "2023-04-27", "close": 43.07, "volume": 246628.0}, {"date": "2023-04-28", "close": 43.68, "volume": 242512.0}, {"date": "2023-05-01", "close": 43.6, "volume": 215557.0}, {"date": "2023-05-02", "close": 41.68, "volume": 252787.0}, {"date": "2023-05-03", "close": 42.51, "volume": 245498.0}, {"date": "2023-05-04", "close": 42.14, "volume": 655647.0}, {"date": "2023-05-05", "close": 35.27, "volume": 2329121.0}, {"date": "2023-05-08", "close": 36.08, "volume": 983700.0}, {"date": "2023-05-09", "close": 36.75, "volume": 513013.0}, {"date": "2023-05-10", "close": 36.73, "volume": 349866.0}, {"date": "2023-05-11", "close": 35.7, "volume": 224471.0}, {"date": "2023-05-12", "close": 36.11, "volume": 244548.0}, {"date": "2023-05-15", "close": 37.3, "volume": 228703.0}, {"date": "2023-05-16", "close": 36.15, "volume": 210494.0}, {"date": "2023-05-17", "close": 37.0, "volume": 201686.0}, {"date": "2023-05-18", "close": 37.76, "volume": 213075.0}, {"date": "2023-05-19", "close": 37.4, "volume": 208171.0}, {"date": "2023-05-22", "close": 36.94, "volume": 461556.0}, {"date": "2023-05-23", "close": 37.38, "volume": 218986.0}, {"date": "2023-05-24", "close": 37.11, "volume": 135192.0}, {"date": "2023-05-25", "close": 37.73, "volume": 209299.0}, {"date": "2023-05-26", "close": 38.65, "volume": 201189.0}, {"date": "2023-05-30", "close": 38.54, "volume": 206958.0}, {"date": "2023-05-31", "close": 39.11, "volume": 601403.0}, {"date": "2023-06-01", "close": 38.77, "volume": 229820.0}, {"date": "2023-06-02", "close": 40.67, "volume": 261326.0}, {"date": "2023-06-05", "close": 40.19, "volume": 199273.0}, {"date": "2023-06-06", "close": 42.02, "volume": 262580.0}, {"date": "2023-06-07", "close": 44.93, "volume": 790288.0}, {"date": "2023-06-08", "close": 44.62, "volume": 305732.0}, {"date": "2023-06-09", "close": 47.65, "volume": 702545.0}, {"date": "2023-06-12", "close": 50.06, "volume": 612719.0}, {"date": "2023-06-13", "close": 47.74, "volume": 678672.0}, {"date": "2023-06-14", "close": 45.8, "volume": 506811.0}, {"date": "2023-06-15", "close": 46.74, "volume": 277365.0}, {"date": "2023-06-16", "close": 49.64, "volume": 713573.0}, {"date": "2023-06-20", "close": 47.9, "volume": 270881.0}, {"date": "2023-06-21", "close": 46.51, "volume": 195511.0}, {"date": "2023-06-22", "close": 47.24, "volume": 152617.0}, {"date": "2023-06-23", "close": 45.85, "volume": 211353.0}, {"date": "2023-06-26", "close": 46.02, "volume": 166476.0}, {"date": "2023-06-27", "close": 46.79, "volume": 145139.0}, {"date": "2023-06-28", "close": 46.29, "volume": 178855.0}, {"date": "2023-06-29", "close": 47.4, "volume": 182442.0}, {"date": "2023-06-30", "close": 47.35, "volume": 164636.0}, {"date": "2023-07-03", "close": 47.58, "volume": 98145.0}, {"date": "2023-07-05", "close": 45.55, "volume": 294311.0}, {"date": "2023-07-06", "close": 46.14, "volume": 156026.0}, {"date": "2023-07-07", "close": 46.76, "volume": 183741.0}, {"date": "2023-07-10", "close": 46.68, "volume": 99072.0}, {"date": "2023-07-11", "close": 46.63, "volume": 84262.0}, {"date": "2023-07-12", "close": 47.22, "volume": 134640.0}, {"date": "2023-07-13", "close": 47.51, "volume": 183180.0}, {"date": "2023-07-14", "close": 47.01, "volume": 201766.0}, {"date": "2023-07-17", "close": 48.52, "volume": 149946.0}, {"date": "2023-07-18", "close": 49.13, "volume": 138672.0}, {"date": "2023-07-19", "close": 48.44, "volume": 122837.0}, {"date": "2023-07-20", "close": 47.72, "volume": 103713.0}, {"date": "2023-07-21", "close": 47.83, "volume": 93668.0}, {"date": "2023-07-24", "close": 48.17, "volume": 92963.0}, {"date": "2023-07-25", "close": 48.27, "volume": 132428.0}, {"date": "2023-07-26", "close": 47.85, "volume": 134274.0}, {"date": "2023-07-27", "close": 45.99, "volume": 125540.0}, {"date": "2023-07-28", "close": 46.18, "volume": 122709.0}, {"date": "2023-07-31", "close": 46.74, "volume": 122655.0}, {"date": "2023-08-01", "close": 45.94, "volume": 164038.0}, {"date": "2023-08-02", "close": 46.3, "volume": 182188.0}, {"date": "2023-08-03", "close": 45.12, "volume": 276848.0}, {"date": "2023-08-04", "close": 40.39, "volume": 593737.0}, {"date": "2023-08-07", "close": 39.48, "volume": 280431.0}, {"date": "2023-08-08", "close": 40.55, "volume": 349256.0}, {"date": "2023-08-09", "close": 40.03, "volume": 121894.0}, {"date": "2023-08-10", "close": 40.65, "volume": 132383.0}, {"date": "2023-08-11", "close": 40.55, "volume": 182694.0}, {"date": "2023-08-14", "close": 40.12, "volume": 114863.0}, {"date": "2023-08-15", "close": 40.08, "volume": 75967.0}, {"date": "2023-08-16", "close": 39.14, "volume": 97872.0}, {"date": "2023-08-17", "close": 38.76, "volume": 131424.0}, {"date": "2023-08-18", "close": 38.46, "volume": 130350.0}, {"date": "2023-08-21", "close": 37.5, "volume": 133243.0}, {"date": "2023-08-22", "close": 37.3, "volume": 117073.0}, {"date": "2023-08-23", "close": 37.46, "volume": 159434.0}, {"date": "2023-08-24", "close": 34.0, "volume": 250857.0}, {"date": "2023-08-25", "close": 34.52, "volume": 217986.0}, {"date": "2023-08-28", "close": 33.52, "volume": 150813.0}, {"date": "2023-08-29", "close": 34.16, "volume": 165389.0}, {"date": "2023-08-30", "close": 35.23, "volume": 214559.0}, {"date": "2023-08-31", "close": 35.15, "volume": 175540.0}, {"date": "2023-09-01", "close": 35.6, "volume": 92451.0}, {"date": "2023-09-05", "close": 34.3, "volume": 224524.0}, {"date": "2023-09-06", "close": 33.7, "volume": 120183.0}, {"date": "2023-09-07", "close": 33.39, "volume": 139219.0}, {"date": "2023-09-08", "close": 33.68, "volume": 109092.0}, {"date": "2023-09-11", "close": 33.01, "volume": 103403.0}, {"date": "2023-09-12", "close": 32.84, "volume": 135126.0}, {"date": "2023-09-13", "close": 32.48, "volume": 142476.0}, {"date": "2023-09-14", "close": 32.15, "volume": 152677.0}, {"date": "2023-09-15", "close": 31.2, "volume": 437249.0}, {"date": "2023-09-18", "close": 31.28, "volume": 191671.0}, {"date": "2023-09-19", "close": 31.05, "volume": 160426.0}, {"date": "2023-09-20", "close": 29.91, "volume": 222150.0}, {"date": "2023-09-21", "close": 30.52, "volume": 247828.0}, {"date": "2023-09-22", "close": 30.97, "volume": 200148.0}, {"date": "2023-09-25", "close": 30.24, "volume": 146073.0}, {"date": "2023-09-26", "close": 30.02, "volume": 197828.0}, {"date": "2023-09-27", "close": 29.09, "volume": 164493.0}, {"date": "2023-09-28", "close": 28.55, "volume": 242345.0}, {"date": "2023-09-29", "close": 28.66, "volume": 199862.0}, {"date": "2023-10-02", "close": 28.78, "volume": 140161.0}, {"date": "2023-10-03", "close": 28.56, "volume": 166546.0}, {"date": "2023-10-04", "close": 28.06, "volume": 113042.0}, {"date": "2023-10-05", "close": 26.87, "volume": 155496.0}, {"date": "2023-10-06", "close": 26.82, "volume": 214925.0}, {"date": "2023-10-09", "close": 26.94, "volume": 99360.0}, {"date": "2023-10-10", "close": 26.96, "volume": 158721.0}, {"date": "2023-10-11", "close": 26.18, "volume": 133952.0}, {"date": "2023-10-12", "close": 25.61, "volume": 195824.0}, {"date": "2023-10-13", "close": 24.56, "volume": 186040.0}, {"date": "2023-10-16", "close": 26.34, "volume": 204612.0}, {"date": "2023-10-17", "close": 27.28, "volume": 568138.0}, {"date": "2023-10-18", "close": 26.77, "volume": 295824.0}, {"date": "2023-10-19", "close": 26.79, "volume": 223988.0}, {"date": "2023-10-20", "close": 25.84, "volume": 210018.0}, {"date": "2023-10-23", "close": 25.95, "volume": 201304.0}, {"date": "2023-10-24", "close": 25.59, "volume": 263567.0}, {"date": "2023-10-25", "close": 24.95, "volume": 234049.0}, {"date": "2023-10-26", "close": 25.0, "volume": 172719.0}, {"date": "2023-10-27", "close": 23.54, "volume": 241642.0}, {"date": "2023-10-30", "close": 23.01, "volume": 194106.0}, {"date": "2023-10-31", "close": 24.02, "volume": 218764.0}, {"date": "2023-11-01", "close": 24.25, "volume": 174490.0}, {"date": "2023-11-02", "close": 25.8, "volume": 235962.0}, {"date": "2023-11-03", "close": 25.9, "volume": 224581.0}, {"date": "2023-11-06", "close": 25.73, "volume": 170099.0}, {"date": "2023-11-07", "close": 25.32, "volume": 245963.0}, {"date": "2023-11-08", "close": 24.11, "volume": 379379.0}, {"date": "2023-11-09", "close": 24.1, "volume": 355711.0}, {"date": "2023-11-10", "close": 24.5, "volume": 556282.0}, {"date": "2023-11-13", "close": 24.5, "volume": 339561.0}, {"date": "2023-11-14", "close": 26.38, "volume": 318983.0}, {"date": "2023-11-15", "close": 26.84, "volume": 274431.0}, {"date": "2023-11-16", "close": 26.18, "volume": 183015.0}, {"date": "2023-11-17", "close": 26.71, "volume": 147403.0}, {"date": "2023-11-20", "close": 27.53, "volume": 289247.0}, {"date": "2023-11-21", "close": 26.8, "volume": 170653.0}, {"date": "2023-11-22", "close": 27.06, "volume": 133274.0}, {"date": "2023-11-24", "close": 26.56, "volume": 100750.0}, {"date": "2023-11-27", "close": 25.81, "volume": 318305.0}, {"date": "2023-11-28", "close": 25.89, "volume": 246141.0}, {"date": "2023-11-29", "close": 26.06, "volume": 344320.0}, {"date": "2023-11-30", "close": 25.44, "volume": 316311.0}, {"date": "2023-12-01", "close": 26.16, "volume": 261682.0}, {"date": "2023-12-04", "close": 26.14, "volume": 556219.0}, {"date": "2023-12-05", "close": 25.31, "volume": 429293.0}, {"date": "2023-12-06", "close": 26.1, "volume": 495426.0}, {"date": "2023-12-07", "close": 26.79, "volume": 357837.0}, {"date": "2023-12-08", "close": 27.84, "volume": 374000.0}, {"date": "2023-12-11", "close": 27.47, "volume": 345564.0}, {"date": "2023-12-12", "close": 27.96, "volume": 391578.0}, {"date": "2023-12-13", "close": 29.34, "volume": 339036.0}, {"date": "2023-12-14", "close": 29.55, "volume": 445877.0}, {"date": "2023-12-15", "close": 29.66, "volume": 2631023.0}, {"date": "2023-12-18", "close": 28.71, "volume": 362670.0}, {"date": "2023-12-19", "close": 29.11, "volume": 242215.0}, {"date": "2023-12-20", "close": 27.87, "volume": 214914.0}, {"date": "2023-12-21", "close": 28.92, "volume": 244219.0}, {"date": "2023-12-22", "close": 28.95, "volume": 197504.0}, {"date": "2023-12-26", "close": 29.6, "volume": 212040.0}, {"date": "2023-12-27", "close": 29.35, "volume": 235651.0}, {"date": "2023-12-28", "close": 29.64, "volume": 167795.0}, {"date": "2023-12-29", "close": 29.08, "volume": 191084.0}, {"date": "2024-01-02", "close": 29.79, "volume": 254995.0}, {"date": "2024-01-03", "close": 28.39, "volume": 230898.0}, {"date": "2024-01-04", "close": 28.6, "volume": 137384.0}, {"date": "2024-01-05", "close": 28.12, "volume": 120624.0}, {"date": "2024-01-08", "close": 28.5, "volume": 143842.0}, {"date": "2024-01-09", "close": 28.18, "volume": 194802.0}, {"date": "2024-01-10", "close": 28.31, "volume": 125966.0}, {"date": "2024-01-11", "close": 27.59, "volume": 153730.0}, {"date": "2024-01-12", "close": 27.12, "volume": 157873.0}, {"date": "2024-01-16", "close": 25.99, "volume": 264596.0}, {"date": "2024-01-17", "close": 25.28, "volume": 263102.0}, {"date": "2024-01-18", "close": 25.48, "volume": 168587.0}, {"date": "2024-01-19", "close": 25.32, "volume": 212179.0}, {"date": "2024-01-22", "close": 25.72, "volume": 210521.0}, {"date": "2024-01-23", "close": 25.09, "volume": 181256.0}, {"date": "2024-01-24", "close": 25.2, "volume": 194237.0}, {"date": "2024-01-25", "close": 25.91, "volume": 204290.0}, {"date": "2024-01-26", "close": 25.56, "volume": 197494.0}, {"date": "2024-01-29", "close": 27.03, "volume": 267114.0}, {"date": "2024-01-30", "close": 25.74, "volume": 354583.0}, {"date": "2024-01-31", "close": 25.19, "volume": 296330.0}, {"date": "2024-02-01", "close": 26.12, "volume": 326889.0}, {"date": "2024-02-02", "close": 29.44, "volume": 610488.0}, {"date": "2024-02-05", "close": 28.64, "volume": 424760.0}, {"date": "2024-02-06", "close": 28.94, "volume": 268787.0}, {"date": "2024-02-07", "close": 28.25, "volume": 250722.0}, {"date": "2024-02-08", "close": 28.59, "volume": 254296.0}, {"date": "2024-02-09", "close": 29.71, "volume": 178482.0}, {"date": "2024-02-12", "close": 31.13, "volume": 177322.0}, {"date": "2024-02-13", "close": 28.74, "volume": 189755.0}, {"date": "2024-02-14", "close": 30.31, "volume": 157595.0}, {"date": "2024-02-15", "close": 31.04, "volume": 130604.0}, {"date": "2024-02-16", "close": 30.36, "volume": 159246.0}, {"date": "2024-02-20", "close": 30.04, "volume": 145847.0}, {"date": "2024-02-21", "close": 29.45, "volume": 138261.0}, {"date": "2024-02-22", "close": 29.34, "volume": 117543.0}, {"date": "2024-02-23", "close": 29.42, "volume": 104698.0}, {"date": "2024-02-26", "close": 29.62, "volume": 123633.0}, {"date": "2024-02-27", "close": 30.54, "volume": 350042.0}, {"date": "2024-02-28", "close": 30.05, "volume": 155782.0}, {"date": "2024-02-29", "close": 30.17, "volume": 206927.0}, {"date": "2024-03-01", "close": 31.55, "volume": 211003.0}, {"date": "2024-03-04", "close": 30.42, "volume": 174459.0}, {"date": "2024-03-05", "close": 29.16, "volume": 286622.0}, {"date": "2024-03-06", "close": 30.62, "volume": 337022.0}, {"date": "2024-03-07", "close": 31.21, "volume": 207851.0}, {"date": "2024-03-08", "close": 30.91, "volume": 251852.0}, {"date": "2024-03-11", "close": 30.45, "volume": 229653.0}, {"date": "2024-03-12", "close": 30.44, "volume": 283625.0}, {"date": "2024-03-13", "close": 29.45, "volume": 303116.0}, {"date": "2024-03-14", "close": 28.9, "volume": 261954.0}, {"date": "2024-03-15", "close": 29.64, "volume": 294908.0}, {"date": "2024-03-18", "close": 28.87, "volume": 238481.0}, {"date": "2024-03-19", "close": 28.9, "volume": 267781.0}, {"date": "2024-03-20", "close": 29.3, "volume": 364463.0}, {"date": "2024-03-21", "close": 29.64, "volume": 246165.0}, {"date": "2024-03-22", "close": 29.12, "volume": 127012.0}, {"date": "2024-03-25", "close": 28.45, "volume": 117666.0}, {"date": "2024-03-26", "close": 28.19, "volume": 203243.0}, {"date": "2024-03-27", "close": 29.88, "volume": 149679.0}, {"date": "2024-03-28", "close": 30.84, "volume": 196663.0}, {"date": "2024-04-01", "close": 30.46, "volume": 127170.0}, {"date": "2024-04-02", "close": 29.35, "volume": 122650.0}, {"date": "2024-04-03", "close": 29.67, "volume": 92010.0}, {"date": "2024-04-04", "close": 29.59, "volume": 201545.0}, {"date": "2024-04-05", "close": 29.9, "volume": 140973.0}, {"date": "2024-04-08", "close": 30.09, "volume": 150281.0}, {"date": "2024-04-09", "close": 31.04, "volume": 175004.0}, {"date": "2024-04-10", "close": 29.92, "volume": 156590.0}, {"date": "2024-04-11", "close": 30.81, "volume": 133510.0}, {"date": "2024-04-12", "close": 30.21, "volume": 101725.0}, {"date": "2024-04-15", "close": 29.52, "volume": 106200.0}, {"date": "2024-04-16", "close": 28.85, "volume": 154872.0}, {"date": "2024-04-17", "close": 28.25, "volume": 241218.0}, {"date": "2024-04-18", "close": 28.28, "volume": 123899.0}, {"date": "2024-04-19", "close": 28.28, "volume": 119375.0}, {"date": "2024-04-22", "close": 29.11, "volume": 162139.0}, {"date": "2024-04-23", "close": 29.43, "volume": 126381.0}, {"date": "2024-04-24", "close": 29.6, "volume": 91905.0}, {"date": "2024-04-25", "close": 29.36, "volume": 103993.0}, {"date": "2024-04-26", "close": 29.51, "volume": 108804.0}, {"date": "2024-04-29", "close": 29.9, "volume": 119587.0}, {"date": "2024-04-30", "close": 30.12, "volume": 169817.0}, {"date": "2024-05-01", "close": 30.94, "volume": 260393.0}, {"date": "2024-05-02", "close": 31.91, "volume": 294668.0}, {"date": "2024-05-03", "close": 36.13, "volume": 687406.0}, {"date": "2024-05-06", "close": 34.99, "volume": 403457.0}, {"date": "2024-05-07", "close": 36.38, "volume": 197532.0}, {"date": "2024-05-08", "close": 35.36, "volume": 301415.0}, {"date": "2024-05-09", "close": 36.69, "volume": 238751.0}, {"date": "2024-05-10", "close": 37.03, "volume": 167788.0}, {"date": "2024-05-13", "close": 36.54, "volume": 184487.0}, {"date": "2024-05-14", "close": 36.9, "volume": 276245.0}, {"date": "2024-05-15", "close": 37.99, "volume": 119625.0}, {"date": "2024-05-16", "close": 37.02, "volume": 139444.0}, {"date": "2024-05-17", "close": 36.45, "volume": 178082.0}, {"date": "2024-05-20", "close": 36.22, "volume": 161536.0}, {"date": "2024-05-21", "close": 36.09, "volume": 126382.0}, {"date": "2024-05-22", "close": 36.81, "volume": 132206.0}, {"date": "2024-05-23", "close": 36.59, "volume": 136990.0}, {"date": "2024-05-24", "close": 37.09, "volume": 107882.0}, {"date": "2024-05-28", "close": 37.67, "volume": 142354.0}, {"date": "2024-05-29", "close": 37.1, "volume": 116563.0}, {"date": "2024-05-30", "close": 37.74, "volume": 152247.0}, {"date": "2024-05-31", "close": 38.26, "volume": 147042.0}, {"date": "2024-06-03", "close": 39.89, "volume": 174668.0}, {"date": "2024-06-04", "close": 38.86, "volume": 126133.0}, {"date": "2024-06-05", "close": 40.46, "volume": 156933.0}, {"date": "2024-06-06", "close": 40.05, "volume": 92826.0}, {"date": "2024-06-07", "close": 39.5, "volume": 110073.0}, {"date": "2024-06-10", "close": 38.92, "volume": 134052.0}, {"date": "2024-06-11", "close": 39.46, "volume": 81211.0}, {"date": "2024-06-12", "close": 40.72, "volume": 134453.0}, {"date": "2024-06-13", "close": 40.1, "volume": 66640.0}, {"date": "2024-06-14", "close": 38.96, "volume": 85994.0}, {"date": "2024-06-17", "close": 39.58, "volume": 62054.0}, {"date": "2024-06-18", "close": 38.24, "volume": 126902.0}, {"date": "2024-06-20", "close": 37.32, "volume": 193465.0}, {"date": "2024-06-21", "close": 37.53, "volume": 213375.0}, {"date": "2024-06-24", "close": 37.67, "volume": 112679.0}, {"date": "2024-06-25", "close": 37.93, "volume": 77825.0}, {"date": "2024-06-26", "close": 37.75, "volume": 92857.0}, {"date": "2024-06-27", "close": 38.53, "volume": 88949.0}, {"date": "2024-06-28", "close": 38.56, "volume": 637829.0}, {"date": "2024-07-01", "close": 36.23, "volume": 148450.0}, {"date": "2024-07-02", "close": 36.73, "volume": 68624.0}, {"date": "2024-07-03", "close": 37.45, "volume": 35821.0}, {"date": "2024-07-05", "close": 36.99, "volume": 58768.0}, {"date": "2024-07-08", "close": 37.97, "volume": 63113.0}, {"date": "2024-07-09", "close": 37.44, "volume": 67108.0}, {"date": "2024-07-10", "close": 38.06, "volume": 73608.0}, {"date": "2024-07-11", "close": 39.01, "volume": 125609.0}, {"date": "2024-07-12", "close": 39.22, "volume": 93307.0}, {"date": "2024-07-15", "close": 40.15, "volume": 130973.0}, {"date": "2024-07-16", "close": 42.17, "volume": 213877.0}, {"date": "2024-07-17", "close": 41.09, "volume": 136635.0}, {"date": "2024-07-18", "close": 40.16, "volume": 74640.0}, {"date": "2024-07-19", "close": 40.45, "volume": 66639.0}, {"date": "2024-07-22", "close": 41.5, "volume": 102651.0}, {"date": "2024-07-23", "close": 41.46, "volume": 141863.0}, {"date": "2024-07-24", "close": 40.44, "volume": 92238.0}, {"date": "2024-07-25", "close": 41.18, "volume": 111685.0}, {"date": "2024-07-26", "close": 41.62, "volume": 127360.0}, {"date": "2024-07-29", "close": 42.46, "volume": 76372.0}, {"date": "2024-07-30", "close": 42.39, "volume": 168054.0}, {"date": "2024-07-31", "close": 43.4, "volume": 168077.0}, {"date": "2024-08-01", "close": 42.64, "volume": 205030.0}, {"date": "2024-08-02", "close": 39.02, "volume": 358641.0}, {"date": "2024-08-05", "close": 37.52, "volume": 187116.0}, {"date": "2024-08-06", "close": 38.3, "volume": 142300.0}, {"date": "2024-08-07", "close": 37.71, "volume": 201916.0}, {"date": "2024-08-08", "close": 39.4, "volume": 131973.0}, {"date": "2024-08-09", "close": 39.43, "volume": 75702.0}, {"date": "2024-08-12", "close": 38.59, "volume": 95930.0}, {"date": "2024-08-13", "close": 38.93, "volume": 141181.0}, {"date": "2024-08-14", "close": 38.2, "volume": 64227.0}, {"date": "2024-08-15", "close": 38.83, "volume": 124283.0}, {"date": "2024-08-16", "close": 38.5, "volume": 67824.0}, {"date": "2024-08-19", "close": 38.35, "volume": 76577.0}, {"date": "2024-08-20", "close": 38.28, "volume": 66065.0}, {"date": "2024-08-21", "close": 37.58, "volume": 88844.0}, {"date": "2024-08-22", "close": 36.83, "volume": 94559.0}, {"date": "2024-08-23", "close": 37.85, "volume": 125120.0}, {"date": "2024-08-26", "close": 37.46, "volume": 75394.0}, {"date": "2024-08-27", "close": 36.43, "volume": 108658.0}, {"date": "2024-08-28", "close": 36.26, "volume": 108702.0}, {"date": "2024-08-29", "close": 36.86, "volume": 135274.0}, {"date": "2024-08-30", "close": 37.3, "volume": 134444.0}, {"date": "2024-09-03", "close": 36.24, "volume": 91466.0}, {"date": "2024-09-04", "close": 36.65, "volume": 95119.0}, {"date": "2024-09-05", "close": 37.95, "volume": 118251.0}, {"date": "2024-09-06", "close": 36.49, "volume": 90910.0}, {"date": "2024-09-09", "close": 37.64, "volume": 121516.0}, {"date": "2024-09-10", "close": 37.89, "volume": 92189.0}, {"date": "2024-09-11", "close": 37.52, "volume": 85460.0}, {"date": "2024-09-12", "close": 38.25, "volume": 66087.0}, {"date": "2024-09-13", "close": 39.64, "volume": 76841.0}, {"date": "2024-09-16", "close": 39.74, "volume": 56903.0}, {"date": "2024-09-17", "close": 39.89, "volume": 107036.0}, {"date": "2024-09-18", "close": 39.52, "volume": 57455.0}, {"date": "2024-09-19", "close": 40.72, "volume": 69016.0}, {"date": "2024-09-20", "close": 39.79, "volume": 232492.0}, {"date": "2024-09-23", "close": 38.76, "volume": 65560.0}, {"date": "2024-09-24", "close": 39.46, "volume": 60282.0}, {"date": "2024-09-25", "close": 38.07, "volume": 80499.0}, {"date": "2024-09-26", "close": 38.39, "volume": 64136.0}, {"date": "2024-09-27", "close": 38.89, "volume": 38146.0}, {"date": "2024-09-30", "close": 38.96, "volume": 48720.0}, {"date": "2024-10-01", "close": 38.02, "volume": 68883.0}, {"date": "2024-10-02", "close": 38.17, "volume": 41187.0}, {"date": "2024-10-03", "close": 36.34, "volume": 69050.0}, {"date": "2024-10-04", "close": 37.27, "volume": 47615.0}, {"date": "2024-10-07", "close": 36.88, "volume": 40020.0}, {"date": "2024-10-08", "close": 37.25, "volume": 62474.0}, {"date": "2024-10-09", "close": 36.88, "volume": 112128.0}, {"date": "2024-10-10", "close": 35.51, "volume": 106066.0}, {"date": "2024-10-11", "close": 36.0, "volume": 74336.0}, {"date": "2024-10-14", "close": 36.05, "volume": 78633.0}, {"date": "2024-10-15", "close": 36.57, "volume": 82616.0}, {"date": "2024-10-16", "close": 37.17, "volume": 93907.0}, {"date": "2024-10-17", "close": 38.2, "volume": 110538.0}, {"date": "2024-10-18", "close": 38.03, "volume": 67840.0}, {"date": "2024-10-21", "close": 38.47, "volume": 59887.0}, {"date": "2024-10-22", "close": 38.61, "volume": 119262.0}, {"date": "2024-10-23", "close": 36.97, "volume": 108773.0}, {"date": "2024-10-24", "close": 36.33, "volume": 61886.0}, {"date": "2024-10-25", "close": 36.43, "volume": 80049.0}, {"date": "2024-10-28", "close": 37.38, "volume": 121073.0}, {"date": "2024-10-29", "close": 37.0, "volume": 82821.0}, {"date": "2024-10-30", "close": 36.12, "volume": 84150.0}, {"date": "2024-10-31", "close": 35.93, "volume": 101284.0}, {"date": "2024-11-01", "close": 36.25, "volume": 65670.0}, {"date": "2024-11-04", "close": 35.5, "volume": 71133.0}, {"date": "2024-11-05", "close": 36.27, "volume": 75641.0}, {"date": "2024-11-06", "close": 36.25, "volume": 178404.0}, {"date": "2024-11-07", "close": 36.8, "volume": 352278.0}, {"date": "2024-11-08", "close": 34.2, "volume": 460383.0}, {"date": "2024-11-11", "close": 34.8, "volume": 282929.0}, {"date": "2024-11-12", "close": 33.02, "volume": 142403.0}, {"date": "2024-11-13", "close": 30.65, "volume": 209661.0}, {"date": "2024-11-14", "close": 29.62, "volume": 319180.0}, {"date": "2024-11-15", "close": 28.26, "volume": 109926.0}, {"date": "2024-11-18", "close": 27.36, "volume": 137116.0}, {"date": "2024-11-19", "close": 28.0, "volume": 261732.0}, {"date": "2024-11-20", "close": 29.18, "volume": 235682.0}, {"date": "2024-11-21", "close": 30.06, "volume": 134139.0}, {"date": "2024-11-22", "close": 30.27, "volume": 107721.0}, {"date": "2024-11-25", "close": 30.6, "volume": 106460.0}, {"date": "2024-11-26", "close": 30.9, "volume": 96503.0}, {"date": "2024-11-27", "close": 29.98, "volume": 130997.0}, {"date": "2024-11-29", "close": 30.6, "volume": 66111.0}, {"date": "2024-12-02", "close": 31.27, "volume": 90400.0}, {"date": "2024-12-03", "close": 31.25, "volume": 89233.0}, {"date": "2024-12-04", "close": 31.68, "volume": 131870.0}, {"date": "2024-12-05", "close": 29.56, "volume": 127643.0}, {"date": "2024-12-06", "close": 30.61, "volume": 133093.0}, {"date": "2024-12-09", "close": 32.32, "volume": 127666.0}, {"date": "2024-12-10", "close": 32.49, "volume": 113345.0}, {"date": "2024-12-11", "close": 32.74, "volume": 110168.0}, {"date": "2024-12-12", "close": 33.35, "volume": 101181.0}, {"date": "2024-12-13", "close": 32.63, "volume": 132390.0}, {"date": "2024-12-16", "close": 32.09, "volume": 61381.0}, {"date": "2024-12-17", "close": 31.96, "volume": 71028.0}, {"date": "2024-12-18", "close": 30.28, "volume": 132491.0}, {"date": "2024-12-19", "close": 30.49, "volume": 103485.0}, {"date": "2024-12-20", "close": 30.11, "volume": 175157.0}, {"date": "2024-12-23", "close": 30.43, "volume": 137718.0}, {"date": "2024-12-24", "close": 31.33, "volume": 66262.0}, {"date": "2024-12-26", "close": 31.58, "volume": 77268.0}, {"date": "2024-12-27", "close": 31.12, "volume": 78884.0}, {"date": "2024-12-30", "close": 31.23, "volume": 99989.0}, {"date": "2024-12-31", "close": 31.0, "volume": 83925.0}, {"date": "2025-01-02", "close": 32.01, "volume": 81283.0}, {"date": "2025-01-03", "close": 33.22, "volume": 80168.0}, {"date": "2025-01-06", "close": 34.98, "volume": 117721.0}, {"date": "2025-01-07", "close": 34.31, "volume": 92041.0}, {"date": "2025-01-08", "close": 34.67, "volume": 71630.0}, {"date": "2025-01-10", "close": 34.49, "volume": 83698.0}, {"date": "2025-01-13", "close": 34.45, "volume": 88627.0}, {"date": "2025-01-14", "close": 36.12, "volume": 126745.0}, {"date": "2025-01-15", "close": 37.83, "volume": 149305.0}, {"date": "2025-01-16", "close": 37.86, "volume": 103773.0}, {"date": "2025-01-17", "close": 38.37, "volume": 68627.0}, {"date": "2025-01-21", "close": 39.38, "volume": 104745.0}, {"date": "2025-01-22", "close": 39.92, "volume": 143991.0}, {"date": "2025-01-23", "close": 41.12, "volume": 120736.0}, {"date": "2025-01-24", "close": 40.49, "volume": 90614.0}, {"date": "2025-01-27", "close": 37.78, "volume": 143366.0}, {"date": "2025-01-28", "close": 37.58, "volume": 90715.0}, {"date": "2025-01-29", "close": 37.8, "volume": 79472.0}, {"date": "2025-01-30", "close": 34.74, "volume": 421620.0}, {"date": "2025-01-31", "close": 36.49, "volume": 240584.0}, {"date": "2025-02-03", "close": 34.81, "volume": 109568.0}, {"date": "2025-02-04", "close": 35.6, "volume": 103690.0}, {"date": "2025-02-05", "close": 37.07, "volume": 109474.0}, {"date": "2025-02-06", "close": 36.935, "volume": 163996.0}, {"date": "2025-02-07", "close": 34.75, "volume": 325269.0}, {"date": "2025-02-10", "close": 34.515, "volume": 183026.0}, {"date": "2025-02-11", "close": 34.13, "volume": 157386.0}, {"date": "2025-02-12", "close": 32.98, "volume": 174352.0}, {"date": "2025-02-13", "close": 32.98, "volume": 127479.0}, {"date": "2025-02-14", "close": 32.59, "volume": 98548.0}, {"date": "2025-02-18", "close": 33.3, "volume": 70583.0}, {"date": "2025-02-19", "close": 32.88, "volume": 157697.0}, {"date": "2025-02-20", "close": 32.62, "volume": 80723.0}, {"date": "2025-02-21", "close": 31.84, "volume": 95668.0}, {"date": "2025-02-24", "close": 31.71, "volume": 94538.0}, {"date": "2025-02-25", "close": 31.72, "volume": 91828.0}, {"date": "2025-02-26", "close": 32.66, "volume": 77775.0}, {"date": "2025-02-27", "close": 32.48, "volume": 100577.0}, {"date": "2025-02-28", "close": 32.41, "volume": 95303.0}, {"date": "2025-03-03", "close": 31.53, "volume": 204255.0}, {"date": "2025-03-04", "close": 31.2, "volume": 176555.0}, {"date": "2025-03-05", "close": 31.5, "volume": 306401.0}, {"date": "2025-03-06", "close": 29.77, "volume": 107032.0}, {"date": "2025-03-07", "close": 28.66, "volume": 213459.0}, {"date": "2025-03-10", "close": 27.28, "volume": 166927.0}, {"date": "2025-03-11", "close": 28.07, "volume": 141284.0}, {"date": "2025-03-12", "close": 28.32, "volume": 109968.0}, {"date": "2025-03-13", "close": 28.48, "volume": 127060.0}, {"date": "2025-03-14", "close": 29.46, "volume": 94436.0}, {"date": "2025-03-17", "close": 30.11, "volume": 99635.0}, {"date": "2025-03-18", "close": 30.56, "volume": 125551.0}, {"date": "2025-03-19", "close": 30.92, "volume": 76873.0}, {"date": "2025-03-20", "close": 31.55, "volume": 92468.0}, {"date": "2025-03-21", "close": 31.27, "volume": 116235.0}, {"date": "2025-03-24", "close": 31.87, "volume": 114699.0}, {"date": "2025-03-25", "close": 32.0, "volume": 53127.0}, {"date": "2025-03-26", "close": 31.27, "volume": 69009.0}, {"date": "2025-03-27", "close": 30.53, "volume": 56899.0}, {"date": "2025-03-28", "close": 29.93, "volume": 60450.0}, {"date": "2025-03-31", "close": 29.72, "volume": 105252.0}, {"date": "2025-04-01", "close": 29.25, "volume": 96527.0}, {"date": "2025-04-02", "close": 29.56, "volume": 97148.0}, {"date": "2025-04-03", "close": 27.05, "volume": 119616.0}, {"date": "2025-04-04", "close": 25.41, "volume": 202517.0}, {"date": "2025-04-07", "close": 25.64, "volume": 159465.0}, {"date": "2025-04-08", "close": 25.24, "volume": 133895.0}, {"date": "2025-04-09", "close": 27.1, "volume": 189008.0}, {"date": "2025-04-10", "close": 26.22, "volume": 141358.0}, {"date": "2025-04-11", "close": 26.51, "volume": 71401.0}, {"date": "2025-04-14", "close": 26.51, "volume": 136506.0}, {"date": "2025-04-15", "close": 26.81, "volume": 80891.0}, {"date": "2025-04-16", "close": 26.49, "volume": 68758.0}, {"date": "2025-04-17", "close": 26.51, "volume": 81907.0}, {"date": "2025-04-21", "close": 25.97, "volume": 95899.0}, {"date": "2025-04-22", "close": 27.24, "volume": 87674.0}, {"date": "2025-04-23", "close": 28.08, "volume": 85498.0}, {"date": "2025-04-24", "close": 28.54, "volume": 67368.0}, {"date": "2025-04-25", "close": 29.14, "volume": 68389.0}, {"date": "2025-04-28", "close": 29.225, "volume": 79611.0}, {"date": "2025-04-29", "close": 29.25, "volume": 66320.0}, {"date": "2025-04-30", "close": 28.67, "volume": 80003.0}, {"date": "2025-05-01", "close": 29.78, "volume": 107792.0}, {"date": "2025-05-02", "close": 31.12, "volume": 86858.0}, {"date": "2025-05-05", "close": 30.84, "volume": 81629.0}, {"date": "2025-05-06", "close": 30.925, "volume": 69080.0}, {"date": "2025-05-07", "close": 31.18, "volume": 82382.0}, {"date": "2025-05-08", "close": 31.82, "volume": 171775.0}, {"date": "2025-05-09", "close": 34.31, "volume": 315259.0}, {"date": "2025-05-12", "close": 36.36, "volume": 233325.0}, {"date": "2025-05-13", "close": 37.73, "volume": 232827.0}, {"date": "2025-05-14", "close": 37.47, "volume": 323451.0}, {"date": "2025-05-15", "close": 38.97, "volume": 436656.0}, {"date": "2025-05-16", "close": 38.85, "volume": 245745.0}, {"date": "2025-05-19", "close": 39.03, "volume": 171658.0}, {"date": "2025-05-20", "close": 38.78, "volume": 102980.0}, {"date": "2025-05-21", "close": 37.81, "volume": 143477.0}, {"date": "2025-05-22", "close": 38.89, "volume": 160763.0}, {"date": "2025-05-23", "close": 38.3, "volume": 135568.0}, {"date": "2025-05-27", "close": 38.5, "volume": 108059.0}, {"date": "2025-05-28", "close": 37.72, "volume": 107356.0}, {"date": "2025-05-29", "close": 37.69, "volume": 121063.0}, {"date": "2025-05-30", "close": 37.11, "volume": 373462.0}, {"date": "2025-06-02", "close": 37.91, "volume": 155806.0}, {"date": "2025-06-03", "close": 38.4, "volume": 122140.0}, {"date": "2025-06-04", "close": 39.33, "volume": 144086.0}, {"date": "2025-06-05", "close": 38.83, "volume": 199741.0}, {"date": "2025-06-06", "close": 39.03, "volume": 87171.0}, {"date": "2025-06-09", "close": 39.1, "volume": 102289.0}, {"date": "2025-06-10", "close": 39.39, "volume": 86897.0}, {"date": "2025-06-11", "close": 39.535, "volume": 76703.0}, {"date": "2025-06-12", "close": 39.34, "volume": 69898.0}, {"date": "2025-06-13", "close": 38.01, "volume": 96021.0}, {"date": "2025-06-16", "close": 38.12, "volume": 69623.0}, {"date": "2025-06-17", "close": 38.37, "volume": 109394.0}, {"date": "2025-06-18", "close": 39.75, "volume": 91321.0}, {"date": "2025-06-20", "close": 40.01, "volume": 143453.0}, {"date": "2025-06-23", "close": 41.68, "volume": 122596.0}, {"date": "2025-06-24", "close": 41.67, "volume": 107068.0}, {"date": "2025-06-25", "close": 41.19, "volume": 72806.0}, {"date": "2025-06-26", "close": 41.89, "volume": 71736.0}, {"date": "2025-06-27", "close": 42.49, "volume": 246376.0}, {"date": "2025-06-30", "close": 43.41, "volume": 140556.0}, {"date": "2025-07-01", "close": 43.04, "volume": 122980.0}, {"date": "2025-07-02", "close": 43.82, "volume": 96268.0}, {"date": "2025-07-03", "close": 44.43, "volume": 48385.0}, {"date": "2025-07-07", "close": 43.94, "volume": 115590.0}, {"date": "2025-07-08", "close": 43.38, "volume": 74917.0}, {"date": "2025-07-09", "close": 43.15, "volume": 71088.0}, {"date": "2025-07-10", "close": 42.53, "volume": 87275.0}, {"date": "2025-07-11", "close": 41.44, "volume": 99001.0}, {"date": "2025-07-14", "close": 41.56, "volume": 242101.0}, {"date": "2025-07-15", "close": 41.34, "volume": 65379.0}, {"date": "2025-07-16", "close": 42.865, "volume": 121747.0}, {"date": "2025-07-17", "close": 43.18, "volume": 87989.0}, {"date": "2025-07-18", "close": 43.04, "volume": 102725.0}, {"date": "2025-07-21", "close": 43.0, "volume": 80863.0}, {"date": "2025-07-22", "close": 43.3, "volume": 184057.0}, {"date": "2025-07-23", "close": 45.34, "volume": 240207.0}, {"date": "2025-07-24", "close": 44.0, "volume": 210926.0}, {"date": "2025-07-25", "close": 44.31, "volume": 130527.0}, {"date": "2025-07-28", "close": 45.2, "volume": 99204.0}, {"date": "2025-07-29", "close": 43.86, "volume": 124647.0}, {"date": "2025-07-30", "close": 43.72, "volume": 124891.0}, {"date": "2025-07-31", "close": 43.81, "volume": 159016.0}, {"date": "2025-08-01", "close": 40.81, "volume": 288259.0}, {"date": "2025-08-04", "close": 43.89, "volume": 166249.0}, {"date": "2025-08-05", "close": 43.94, "volume": 166842.0}, {"date": "2025-08-06", "close": 44.14, "volume": 194316.0}, {"date": "2025-08-07", "close": 33.26, "volume": 885894.0}, {"date": "2025-08-08", "close": 32.79, "volume": 429321.0}, {"date": "2025-08-11", "close": 32.7, "volume": 358380.0}, {"date": "2025-08-12", "close": 34.27, "volume": 236050.0}, {"date": "2025-08-13", "close": 33.83, "volume": 200042.0}, {"date": "2025-08-14", "close": 31.5, "volume": 183507.0}, {"date": "2025-08-15", "close": 31.38, "volume": 187419.0}, {"date": "2025-08-18", "close": 31.73, "volume": 109671.0}, {"date": "2025-08-19", "close": 31.95, "volume": 216307.0}, {"date": "2025-08-20", "close": 31.13, "volume": 116852.0}, {"date": "2025-08-21", "close": 31.235, "volume": 141183.0}, {"date": "2025-08-22", "close": 32.91, "volume": 199537.0}, {"date": "2025-08-25", "close": 32.44, "volume": 92222.0}, {"date": "2025-08-26", "close": 32.94, "volume": 112455.0}, {"date": "2025-08-27", "close": 32.73, "volume": 75563.0}, {"date": "2025-08-28", "close": 33.1, "volume": 81472.0}, {"date": "2025-08-29", "close": 32.62, "volume": 551054.0}, {"date": "2025-09-02", "close": 32.14, "volume": 131565.0}, {"date": "2025-09-03", "close": 31.66, "volume": 125903.0}, {"date": "2025-09-04", "close": 33.05, "volume": 167938.0}, {"date": "2025-09-05", "close": 32.93, "volume": 120164.0}, {"date": "2025-09-08", "close": 33.64, "volume": 132222.0}, {"date": "2025-09-09", "close": 33.25, "volume": 77216.0}, {"date": "2025-09-10", "close": 33.04, "volume": 94922.0}, {"date": "2025-09-11", "close": 34.01, "volume": 170737.0}, {"date": "2025-09-12", "close": 32.8, "volume": 106080.0}, {"date": "2025-09-15", "close": 33.05, "volume": 190273.0}, {"date": "2025-09-16", "close": 33.63, "volume": 108326.0}, {"date": "2025-09-17", "close": 33.675, "volume": 121627.0}, {"date": "2025-09-18", "close": 34.37, "volume": 75379.0}, {"date": "2025-09-19", "close": 33.97, "volume": 194305.0}, {"date": "2025-09-22", "close": 34.06, "volume": 140728.0}, {"date": "2025-09-23", "close": 34.42, "volume": 91460.0}, {"date": "2025-09-24", "close": 33.98, "volume": 95396.0}, {"date": "2025-09-25", "close": 33.73, "volume": 83503.0}, {"date": "2025-09-26", "close": 33.72, "volume": 90795.0}, {"date": "2025-09-29", "close": 33.73, "volume": 63695.0}, {"date": "2025-09-30", "close": 34.38, "volume": 102502.0}, {"date": "2025-10-01", "close": 35.15, "volume": 107466.0}, {"date": "2025-10-02", "close": 35.32, "volume": 90447.0}, {"date": "2025-10-03", "close": 35.81, "volume": 79131.0}, {"date": "2025-10-06", "close": 36.01, "volume": 87966.0}, {"date": "2025-10-07", "close": 35.34, "volume": 101908.0}, {"date": "2025-10-08", "close": 35.92, "volume": 59361.0}, {"date": "2025-10-09", "close": 36.79, "volume": 91764.0}, {"date": "2025-10-10", "close": 34.84, "volume": 119145.0}, {"date": "2025-10-13", "close": 35.52, "volume": 99428.0}, {"date": "2025-10-14", "close": 36.09, "volume": 89160.0}, {"date": "2025-10-15", "close": 37.5, "volume": 100856.0}, {"date": "2025-10-16", "close": 35.49, "volume": 128934.0}, {"date": "2025-10-17", "close": 34.56, "volume": 87115.0}, {"date": "2025-10-20", "close": 35.14, "volume": 45819.0}, {"date": "2025-10-21", "close": 35.2, "volume": 96346.0}, {"date": "2025-10-22", "close": 34.86, "volume": 60833.0}, {"date": "2025-10-23", "close": 35.91, "volume": 53437.0}, {"date": "2025-10-24", "close": 36.22, "volume": 39333.0}, {"date": "2025-10-27", "close": 36.33, "volume": 61249.0}, {"date": "2025-10-28", "close": 36.45, "volume": 66128.0}, {"date": "2025-10-29", "close": 36.11, "volume": 59943.0}, {"date": "2025-10-30", "close": 36.39, "volume": 67367.0}, {"date": "2025-10-31", "close": 35.3, "volume": 115475.0}, {"date": "2025-11-03", "close": 34.76, "volume": 72383.0}, {"date": "2025-11-04", "close": 33.67, "volume": 60804.0}, {"date": "2025-11-05", "close": 33.16, "volume": 136193.0}, {"date": "2025-11-06", "close": 32.75, "volume": 79996.0}, {"date": "2025-11-07", "close": 31.85, "volume": 111064.0}, {"date": "2025-11-10", "close": 32.91, "volume": 81610.0}, {"date": "2025-11-11", "close": 32.23, "volume": 75362.0}, {"date": "2025-11-12", "close": 33.63, "volume": 93439.0}, {"date": "2025-11-13", "close": 31.16, "volume": 113733.0}, {"date": "2025-11-14", "close": 30.72, "volume": 68546.0}, {"date": "2025-11-17", "close": 30.08, "volume": 109038.0}, {"date": "2025-11-18", "close": 29.67, "volume": 101871.0}, {"date": "2025-11-19", "close": 29.95, "volume": 89334.0}, {"date": "2025-11-20", "close": 28.22, "volume": 131005.0}, {"date": "2025-11-21", "close": 29.26, "volume": 98904.0}, {"date": "2025-11-24", "close": 29.38, "volume": 133738.0}, {"date": "2025-11-25", "close": 28.03, "volume": 424597.0}, {"date": "2025-11-26", "close": 28.47, "volume": 260424.0}, {"date": "2025-11-28", "close": 29.36, "volume": 116974.0}, {"date": "2025-12-01", "close": 28.525, "volume": 132394.0}, {"date": "2025-12-02", "close": 28.36, "volume": 98586.0}, {"date": "2025-12-03", "close": 28.29, "volume": 126133.0}, {"date": "2025-12-04", "close": 28.87, "volume": 88651.0}, {"date": "2025-12-05", "close": 28.74, "volume": 94557.0}, {"date": "2025-12-08", "close": 29.49, "volume": 77147.0}, {"date": "2025-12-09", "close": 30.03, "volume": 105105.0}, {"date": "2025-12-10", "close": 30.66, "volume": 145769.0}, {"date": "2025-12-11", "close": 30.65, "volume": 90961.0}, {"date": "2025-12-12", "close": 29.64, "volume": 107663.0}, {"date": "2025-12-15", "close": 29.14, "volume": 103526.0}, {"date": "2025-12-16", "close": 30.01, "volume": 155897.0}, {"date": "2025-12-17", "close": 28.6, "volume": 97634.0}, {"date": "2025-12-18", "close": 28.95, "volume": 88036.0}, {"date": "2025-12-19", "close": 28.58, "volume": 216515.0}, {"date": "2025-12-22", "close": 29.0, "volume": 107391.0}, {"date": "2025-12-23", "close": 29.63, "volume": 120956.0}, {"date": "2025-12-24", "close": 29.43, "volume": 50936.0}, {"date": "2025-12-26", "close": 30.17, "volume": 78116.0}, {"date": "2025-12-29", "close": 29.94, "volume": 75225.0}, {"date": "2025-12-30", "close": 29.42, "volume": 69624.0}, {"date": "2025-12-31", "close": 29.15, "volume": 103889.0}, {"date": "2026-01-02", "close": 29.49, "volume": 72438.0}, {"date": "2026-01-05", "close": 31.15, "volume": 128503.0}, {"date": "2026-01-06", "close": 30.81, "volume": 93150.0}, {"date": "2026-01-07", "close": 30.34, "volume": 537690.0}, {"date": "2026-01-08", "close": 30.21, "volume": 58244.0}, {"date": "2026-01-09", "close": 30.34, "volume": 54271.0}, {"date": "2026-01-12", "close": 31.13, "volume": 82793.0}, {"date": "2026-01-13", "close": 31.79, "volume": 110247.0}, {"date": "2026-01-14", "close": 32.45, "volume": 113892.0}, {"date": "2026-01-15", "close": 32.34, "volume": 196075.0}, {"date": "2026-01-16", "close": 31.42, "volume": 162884.0}, {"date": "2026-01-20", "close": 29.95, "volume": 130705.0}, {"date": "2026-01-21", "close": 30.85, "volume": 114017.0}, {"date": "2026-01-22", "close": 32.35, "volume": 183441.0}, {"date": "2026-01-23", "close": 30.77, "volume": 102795.0}, {"date": "2026-01-26", "close": 31.21, "volume": 105465.0}, {"date": "2026-01-27", "close": 31.44, "volume": 78301.0}, {"date": "2026-01-28", "close": 29.93, "volume": 138726.0}, {"date": "2026-01-29", "close": 29.97, "volume": 123447.0}, {"date": "2026-01-30", "close": 29.77, "volume": 124708.0}, {"date": "2026-02-02", "close": 30.27, "volume": 100113.0}, {"date": "2026-02-03", "close": 30.13, "volume": 147390.0}, {"date": "2026-02-04", "close": 30.47, "volume": 214554.0}, {"date": "2026-02-05", "close": 29.08, "volume": 422308.0}, {"date": "2026-02-06", "close": 30.91, "volume": 195153.0}, {"date": "2026-02-09", "close": 32.51, "volume": 120221.0}, {"date": "2026-02-10", "close": 31.4, "volume": 74159.0}, {"date": "2026-02-11", "close": 31.44, "volume": 119772.0}, {"date": "2026-02-12", "close": 31.65, "volume": 93988.0}, {"date": "2026-02-13", "close": 32.68, "volume": 84024.0}, {"date": "2026-02-17", "close": 32.35, "volume": 63354.0}, {"date": "2026-02-18", "close": 31.87, "volume": 78252.0}, {"date": "2026-02-19", "close": 32.05, "volume": 90527.0}, {"date": "2026-02-20", "close": 32.52, "volume": 94645.0}, {"date": "2026-02-23", "close": 31.62, "volume": 90007.0}, {"date": "2026-02-24", "close": 32.73, "volume": 101458.0}, {"date": "2026-02-25", "close": 32.93, "volume": 58611.0}, {"date": "2026-02-26", "close": 32.2, "volume": 50509.0}, {"date": "2026-02-27", "close": 31.44, "volume": 63841.0}, {"date": "2026-03-02", "close": 31.61, "volume": 54046.0}, {"date": "2026-03-03", "close": 31.06, "volume": 98322.0}, {"date": "2026-03-04", "close": 31.79, "volume": 129592.0}, {"date": "2026-03-05", "close": 30.85, "volume": 64226.0}, {"date": "2026-03-06", "close": 30.01, "volume": 110794.0}, {"date": "2026-03-09", "close": 29.77, "volume": 75319.0}, {"date": "2026-03-10", "close": 29.8, "volume": 94168.0}, {"date": "2026-03-11", "close": 29.41, "volume": 44752.0}, {"date": "2026-03-12", "close": 28.69, "volume": 63387.0}, {"date": "2026-03-13", "close": 28.45, "volume": 64517.0}, {"date": "2026-03-16", "close": 29.01, "volume": 88568.0}, {"date": "2026-03-17", "close": 29.09, "volume": 71589.0}, {"date": "2026-03-18", "close": 28.47, "volume": 77009.0}, {"date": "2026-03-19", "close": 28.36, "volume": 75837.0}, {"date": "2026-03-20", "close": 27.77, "volume": 103418.0}, {"date": "2026-03-23", "close": 29.17, "volume": 157516.0}, {"date": "2026-03-24", "close": 29.49, "volume": 102478.0}, {"date": "2026-03-25", "close": 29.56, "volume": 137647.0}, {"date": "2026-03-26", "close": 28.71, "volume": 118483.0}, {"date": "2026-03-27", "close": 27.66, "volume": 290932.0}, {"date": "2026-03-30", "close": 26.65, "volume": 122080.0}, {"date": "2026-03-31", "close": 26.47, "volume": 273422.0}, {"date": "2026-04-01", "close": 26.02, "volume": 106494.0}, {"date": "2026-04-02", "close": 26.61, "volume": 95405.0}, {"date": "2026-04-06", "close": 26.8, "volume": 155064.0}, {"date": "2026-04-07", "close": 26.0, "volume": 128725.0}, {"date": "2026-04-08", "close": 26.57, "volume": 224271.0}, {"date": "2026-04-09", "close": 26.99, "volume": 496515.0}, {"date": "2026-04-10", "close": 27.16, "volume": 245114.0}, {"date": "2026-04-13", "close": 27.71, "volume": 145338.0}, {"date": "2026-04-14", "close": 27.62, "volume": 101851.0}, {"date": "2026-04-15", "close": 27.82, "volume": 121639.0}, {"date": "2026-04-16", "close": 28.87, "volume": 74539.0}, {"date": "2026-04-17", "close": 29.98, "volume": 92611.0}, {"date": "2026-04-20", "close": 31.21, "volume": 105460.0}, {"date": "2026-04-21", "close": 32.34, "volume": 164576.0}, {"date": "2026-04-22", "close": 30.8, "volume": 255286.0}, {"date": "2026-04-23", "close": 30.37, "volume": 332005.0}, {"date": "2026-04-24", "close": 30.17, "volume": 133078.0}, {"date": "2026-04-27", "close": 29.27, "volume": 160156.0}, {"date": "2026-04-28", "close": 27.87, "volume": 90802.0}, {"date": "2026-04-29", "close": 27.91, "volume": 303346.0}, {"date": "2026-04-30", "close": 28.89, "volume": 145169.0}, {"date": "2026-05-01", "close": 29.43, "volume": 108829.0}, {"date": "2026-05-04", "close": 29.37, "volume": 115600.0}, {"date": "2026-05-05", "close": 29.81, "volume": 102327.0}, {"date": "2026-05-06", "close": 30.28, "volume": 132829.0}, {"date": "2026-05-07", "close": 37.49, "volume": 791764.0}, {"date": "2026-05-08", "close": 40.04, "volume": 910016.0}, {"date": "2026-05-11", "close": 46.73, "volume": 878806.0}, {"date": "2026-05-12", "close": 45.15, "volume": 796134.0}, {"date": "2026-05-13", "close": 42.51, "volume": 409338.0}, {"date": "2026-05-14", "close": 44.57, "volume": 573134.0}, {"date": "2026-05-15", "close": 43.5, "volume": 375062.0}, {"date": "2026-05-18", "close": 43.25, "volume": 495794.0}, {"date": "2026-05-19", "close": 41.67, "volume": 382326.0}, {"date": "2026-05-20", "close": 42.2, "volume": 252110.0}, {"date": "2026-05-21", "close": 42.78, "volume": 178026.0}, {"date": "2026-05-22", "close": 43.73, "volume": 327921.0}, {"date": "2026-05-26", "close": 47.04, "volume": 523414.0}, {"date": "2026-05-27", "close": 51.26, "volume": 1076403.0}, {"date": "2026-05-28", "close": 46.7, "volume": 635778.0}, {"date": "2026-05-29", "close": 47.22, "volume": 440335.0}, {"date": "2026-06-01", "close": 48.24, "volume": 349945.0}, {"date": "2026-06-02", "close": 48.19, "volume": 350383.0}, {"date": "2026-06-03", "close": 45.13, "volume": 416404.0}, {"date": "2026-06-04", "close": 44.49, "volume": 280149.0}, {"date": "2026-06-05", "close": 40.04, "volume": 418244.0}, {"date": "2026-06-08", "close": 41.1, "volume": 205946.0}, {"date": "2026-06-09", "close": 39.37, "volume": 204544.0}, {"date": "2026-06-10", "close": 37.79, "volume": 266477.0}, {"date": "2026-06-11", "close": 39.99, "volume": 338400.0}, {"date": "2026-06-12", "close": 39.43, "volume": 238256.0}, {"date": "2026-06-15", "close": 40.09, "volume": 245058.0}, {"date": "2026-06-16", "close": 39.53, "volume": 160572.0}, {"date": "2026-06-17", "close": 38.88, "volume": 161626.0}, {"date": "2026-06-18", "close": 40.45, "volume": 255016.0}, {"date": "2026-06-22", "close": 40.01, "volume": 231281.0}, {"date": "2026-06-23", "close": 37.16, "volume": 254393.0}, {"date": "2026-06-24", "close": 36.96, "volume": 172897.0}, {"date": "2026-06-25", "close": 37.63, "volume": 175409.0}, {"date": "2026-06-26", "close": 38.63, "volume": 516321.0}, {"date": "2026-06-29", "close": 38.75, "volume": 165265.0}, {"date": "2026-06-30", "close": 39.79, "volume": 106921.0}, {"date": "2026-07-01", "close": 38.5, "volume": 112369.0}, {"date": "2026-07-02", "close": 33.97, "volume": 209689.0}, {"date": "2026-07-06", "close": 34.96, "volume": 170097.0}, {"date": "2026-07-07", "close": 32.49, "volume": 256673.0}, {"date": "2026-07-08", "close": 32.94, "volume": 121640.0}, {"date": "2026-07-09", "close": 33.77, "volume": 222101.0}, {"date": "2026-07-10", "close": 33.77, "volume": 124928.0}, {"date": "2026-07-13", "close": 32.74, "volume": 219504.0}, {"date": "2026-07-14", "close": 33.01, "volume": 182035.0}, {"date": "2026-07-15", "close": 32.12, "volume": 143848.0}, {"date": "2026-07-16", "close": 30.92, "volume": 196741.0}, {"date": "2026-07-17", "close": 30.64, "volume": 174643.0}, {"date": "2026-07-20", "close": 30.15, "volume": 114327.0}, {"date": "2026-07-21", "close": 32.02, "volume": 185620.0}, {"date": "2026-07-22", "close": 30.64, "volume": 156655.0}, {"date": "2026-07-23", "close": 30.5, "volume": 189388.0}, {"date": "2026-07-24", "close": 30.99, "volume": 203390.0}, {"date": "2026-07-27", "close": 32.12, "volume": 185485.0}, {"date": "2026-07-28", "close": 31.25, "volume": 306052.0}, {"date": "2026-07-29", "close": 29.51, "volume": 349522.0}, {"date": "2026-07-30", "close": 30.89, "volume": 229337.0}, {"date": "2026-07-31", "close": 30.26, "volume": 197795.0}, {"date": "2026-08-03", "close": 32.11, "volume": 174646.0}, {"date": "2026-08-04", "close": 33.74, "volume": 206804.0}, {"date": "2026-08-05", "close": 33.77, "volume": 262154.0}, {"date": "2026-08-06", "close": 26.66, "volume": 722662.0}, {"date": "2026-08-07", "close": 27.48, "volume": 320387.0}], "refreshing": true}