{"ticker": "CTRN", "overview": {"cik": "1318484", "ticker": "CTRN", "name": "Citi Trends Inc", "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "sic": "5600", "announcements": [{"form": "EFFECT", "date": "2026-09-21", "title": "Form EFFECT", "accession": "9999999995-26-003017", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0001104659-26-106889", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001104659-26-106249", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105983", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000552", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000551", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-25", "title": "Shelf registration", "accession": "0001104659-26-100569", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100524", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005550", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093003", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002232", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084492", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080381", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080377", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080375", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080372", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080369", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-25", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001671", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001669", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0000921895-26-001668", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073603", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073602", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073601", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073596", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073595", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 726285.0, "net": -726285.0, "insiders": 2, "first_date": "2026-09-04", "last_date": "2026-09-29"}, "metrics": {"ticker": "CTRN", "has_prices": true, "as_of": "2026-08-07", "last": 72.69, "prev_close": 72.05, "change": 0.6400000000000006, "change_pct": 0.00888272033310202, "session_volume": 110941.0, "vwap_5": 71.76879242425169, "vwap_20": 65.91274025187616, "vwap_60": 55.60294326233393, "vwap_250": 46.71351267152947, "high_52w": 72.77, "low_52w": 35.995, "avg_volume_20": 128233.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003770", "src": "13DG", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003770-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001104659-26-115594", "src": "INSIDERS", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "Lovesh Kumar Puri", "who_key": "Puri Lovesh Kumar", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9744.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Insider files routine paperwork on CTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131694/000110465926115594/0001104659-26-115594-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48404}, {"id": "0001104659-26-115592", "src": "INSIDERS", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "Katrina George", "who_key": "George Katrina", "role": "VP of Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 25285.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Insider offloads $25K of CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028247/000110465926115592/0001104659-26-115592-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49844}, {"id": "0001104659-26-105983", "src": "INSIDERS", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "Lisa A. Powell", "who_key": "Powell Lisa A.", "role": "EVP and Chief Merch Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 701000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "An exit at the top? Exec sells $701K of CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1788618/000110465926105983/0001104659-26-105983-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "13DG-0000919574-26-005550", "src": "13DG", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "Citi Trends Inc", "who_key": "Citi Trends Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Citi Trends Inc moves to a 8.5% passive stake in CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1318484/0000919574-26-005550-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002012383-26-002232", "src": "13DG", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002232-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0000921895-26-001671", "src": "13DG", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "Citi Trends Inc", "who_key": "Citi Trends Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Citi Trends Inc moves to a 21.9% activist stake in CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1318484/0000921895-26-001671-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-24", "mins": 189524}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003770", "src": "13DG", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003770-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000919574-26-005550", "src": "13DG", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "Citi Trends Inc", "who_key": "Citi Trends Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Citi Trends Inc moves to a 8.5% passive stake in CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1318484/0000919574-26-005550-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002012383-26-002232", "src": "13DG", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002232-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0000921895-26-001671", "src": "13DG", "ticker": "CTRN", "cik": "1318484", "company": "Citi Trends Inc", "company_raw": "Citi Trends Inc", "who": "Citi Trends Inc", "who_key": "Citi Trends Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Citi Trends Inc moves to a 21.9% activist stake in CTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1318484/0000921895-26-001671-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-24", "mins": 189524}], "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": "Citi Trends, Inc. - Common Stock", "new_value": "Citi Trends Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001318484", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001318484", "applied": 1, "detected_at": "2026-09-11T07:46:30.551251"}]}, "key_people": [{"who": "Lisa A. Powell", "who_key": "Powell Lisa A.", "role": "EVP and Chief Merch Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 701000.0, "net": -701000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 701000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788618/000110465926105983/0001104659-26-105983-index.htm"}], "latest": {"action": "SELL", "amount": 701000.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788618/000110465926105983/0001104659-26-105983-index.htm"}}, {"who": "Katrina George", "who_key": "George Katrina", "role": "VP of Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25285.0, "net": -25285.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25285.0, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028247/000110465926115592/0001104659-26-115592-index.htm"}], "latest": {"action": "SELL", "amount": 25285.0, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028247/000110465926115592/0001104659-26-115592-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -701000.0}, {"date": "2026-09-29", "net": -25285.0}], "announcements": [{"form": "EFFECT", "date": "2026-09-21", "title": "Form EFFECT", "accession": "9999999995-26-003017", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0001104659-26-106889", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001104659-26-106249", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105983", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000552", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000551", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-25", "title": "Shelf registration", "accession": "0001104659-26-100569", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100524", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005550", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093003", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002232", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084492", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080381", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080377", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080375", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080372", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080369", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-25", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001671", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001669", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0000921895-26-001668", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073603", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073602", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073601", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073596", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073595", "price_sensitive": false}], "performance": {"ticker": "CTRN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 17.48, "volume": 52579.0}, {"date": "2016-08-09", "close": 16.7, "volume": 60519.0}, {"date": "2016-08-10", "close": 16.56, "volume": 56320.0}, {"date": "2016-08-11", "close": 17.57, "volume": 69784.0}, {"date": "2016-08-12", "close": 17.55, "volume": 46545.0}, {"date": "2016-08-15", "close": 17.91, "volume": 29726.0}, {"date": "2016-08-16", "close": 17.73, "volume": 67544.0}, {"date": "2016-08-17", "close": 19.78, "volume": 371552.0}, {"date": "2016-08-18", "close": 19.82, "volume": 135590.0}, {"date": "2016-08-19", "close": 19.7, "volume": 134176.0}, {"date": "2016-08-22", "close": 19.47, "volume": 54145.0}, {"date": "2016-08-23", "close": 19.89, "volume": 54544.0}, {"date": "2016-08-24", "close": 19.4, "volume": 66151.0}, {"date": "2016-08-25", "close": 19.69, "volume": 66034.0}, {"date": "2016-08-26", "close": 19.78, "volume": 67515.0}, {"date": "2016-08-29", "close": 19.91, "volume": 51704.0}, {"date": "2016-08-30", "close": 19.41, "volume": 39541.0}, {"date": "2016-08-31", "close": 19.55, "volume": 39382.0}, {"date": "2016-09-01", "close": 19.59, "volume": 78717.0}, {"date": "2016-09-02", "close": 19.84, "volume": 25459.0}, {"date": "2016-09-06", "close": 19.16, "volume": 46239.0}, {"date": "2016-09-07", "close": 19.47, "volume": 58795.0}, {"date": "2016-09-08", "close": 19.34, "volume": 69808.0}, {"date": "2016-09-09", "close": 19.03, "volume": 61882.0}, {"date": "2016-09-12", "close": 19.4, "volume": 66869.0}, {"date": "2016-09-13", "close": 19.4, "volume": 67395.0}, {"date": "2016-09-14", "close": 19.9, "volume": 66711.0}, {"date": "2016-09-15", "close": 20.19, "volume": 140567.0}, {"date": "2016-09-16", "close": 20.06, "volume": 144553.0}, {"date": "2016-09-19", "close": 19.88, "volume": 57243.0}, {"date": "2016-09-20", "close": 19.74, "volume": 41262.0}, {"date": "2016-09-21", "close": 19.93, "volume": 21253.0}, {"date": "2016-09-22", "close": 19.79, "volume": 109239.0}, {"date": "2016-09-23", "close": 19.75, "volume": 28045.0}, {"date": "2016-09-26", "close": 19.77, "volume": 44411.0}, {"date": "2016-09-27", "close": 19.64, "volume": 38161.0}, {"date": "2016-09-28", "close": 19.65, "volume": 31074.0}, {"date": "2016-09-29", "close": 19.6, "volume": 34723.0}, {"date": "2016-09-30", "close": 19.93, "volume": 111313.0}, {"date": "2016-10-03", "close": 20.6, "volume": 84302.0}, {"date": "2016-10-04", "close": 19.68, "volume": 37979.0}, {"date": "2016-10-05", "close": 19.61, "volume": 60128.0}, {"date": "2016-10-06", "close": 19.47, "volume": 42177.0}, {"date": "2016-10-07", "close": 19.61, "volume": 76801.0}, {"date": "2016-10-10", "close": 19.69, "volume": 24049.0}, {"date": "2016-10-11", "close": 19.42, "volume": 40143.0}, {"date": "2016-10-12", "close": 20.01, "volume": 53485.0}, {"date": "2016-10-13", "close": 20.0, "volume": 55681.0}, {"date": "2016-10-14", "close": 20.18, "volume": 70742.0}, {"date": "2016-10-17", "close": 20.0, "volume": 41559.0}, {"date": "2016-10-18", "close": 20.02, "volume": 40215.0}, {"date": "2016-10-19", "close": 20.17, "volume": 41897.0}, {"date": "2016-10-20", "close": 20.06, "volume": 39375.0}, {"date": "2016-10-21", "close": 20.08, "volume": 100584.0}, {"date": "2016-10-24", "close": 20.21, "volume": 22464.0}, {"date": "2016-10-25", "close": 19.83, "volume": 27545.0}, {"date": "2016-10-26", "close": 19.72, "volume": 45038.0}, {"date": "2016-10-27", "close": 19.72, "volume": 56052.0}, {"date": "2016-10-28", "close": 19.64, "volume": 51503.0}, {"date": "2016-10-31", "close": 19.86, "volume": 51583.0}, {"date": "2016-11-01", "close": 19.13, "volume": 52721.0}, {"date": "2016-11-02", "close": 19.25, "volume": 24664.0}, {"date": "2016-11-03", "close": 19.24, "volume": 47372.0}, {"date": "2016-11-04", "close": 19.49, "volume": 94195.0}, {"date": "2016-11-07", "close": 19.51, "volume": 68914.0}, {"date": "2016-11-08", "close": 19.59, "volume": 105040.0}, {"date": "2016-11-09", "close": 20.02, "volume": 175756.0}, {"date": "2016-11-10", "close": 21.58, "volume": 83344.0}, {"date": "2016-11-11", "close": 21.87, "volume": 135953.0}, {"date": "2016-11-14", "close": 21.85, "volume": 97253.0}, {"date": "2016-11-15", "close": 21.43, "volume": 99845.0}, {"date": "2016-11-16", "close": 21.24, "volume": 245385.0}, {"date": "2016-11-17", "close": 21.59, "volume": 137089.0}, {"date": "2016-11-18", "close": 21.3, "volume": 140212.0}, {"date": "2016-11-21", "close": 20.89, "volume": 146529.0}, {"date": "2016-11-22", "close": 19.15, "volume": 247794.0}, {"date": "2016-11-23", "close": 19.09, "volume": 167085.0}, {"date": "2016-11-25", "close": 18.69, "volume": 64226.0}, {"date": "2016-11-28", "close": 18.0, "volume": 185884.0}, {"date": "2016-11-29", "close": 17.75, "volume": 145977.0}, {"date": "2016-11-30", "close": 17.36, "volume": 193509.0}, {"date": "2016-12-01", "close": 17.57, "volume": 81650.0}, {"date": "2016-12-02", "close": 17.81, "volume": 60483.0}, {"date": "2016-12-05", "close": 18.47, "volume": 108458.0}, {"date": "2016-12-06", "close": 18.99, "volume": 87925.0}, {"date": "2016-12-07", "close": 18.98, "volume": 60677.0}, {"date": "2016-12-08", "close": 19.29, "volume": 114643.0}, {"date": "2016-12-09", "close": 19.59, "volume": 123907.0}, {"date": "2016-12-12", "close": 19.42, "volume": 70227.0}, {"date": "2016-12-13", "close": 19.2, "volume": 48445.0}, {"date": "2016-12-14", "close": 18.64, "volume": 41243.0}, {"date": "2016-12-15", "close": 19.01, "volume": 81978.0}, {"date": "2016-12-16", "close": 19.12, "volume": 113022.0}, {"date": "2016-12-19", "close": 19.27, "volume": 49061.0}, {"date": "2016-12-20", "close": 19.64, "volume": 38796.0}, {"date": "2016-12-21", "close": 19.12, "volume": 51257.0}, {"date": "2016-12-22", "close": 18.34, "volume": 96446.0}, {"date": "2016-12-23", "close": 18.56, "volume": 33587.0}, {"date": "2016-12-27", "close": 18.62, "volume": 36225.0}, {"date": "2016-12-28", "close": 18.54, "volume": 66884.0}, {"date": "2016-12-29", "close": 18.71, "volume": 46002.0}, {"date": "2016-12-30", "close": 18.84, "volume": 71302.0}, {"date": "2017-01-03", "close": 19.27, "volume": 73216.0}, {"date": "2017-01-04", "close": 19.5, "volume": 93391.0}, {"date": "2017-01-05", "close": 17.91, "volume": 58436.0}, {"date": "2017-01-06", "close": 17.92, "volume": 107132.0}, {"date": "2017-01-09", "close": 17.26, "volume": 62379.0}, {"date": "2017-01-10", "close": 17.79, "volume": 168473.0}, {"date": "2017-01-11", "close": 18.08, "volume": 83558.0}, {"date": "2017-01-12", "close": 17.66, "volume": 63447.0}, {"date": "2017-01-13", "close": 17.81, "volume": 29118.0}, {"date": "2017-01-17", "close": 17.54, "volume": 57071.0}, {"date": "2017-01-18", "close": 17.12, "volume": 73581.0}, {"date": "2017-01-19", "close": 16.79, "volume": 58933.0}, {"date": "2017-01-20", "close": 16.89, "volume": 36499.0}, {"date": "2017-01-23", "close": 16.67, "volume": 56636.0}, {"date": "2017-01-24", "close": 16.97, "volume": 38202.0}, {"date": "2017-01-25", "close": 17.22, "volume": 51071.0}, {"date": "2017-01-26", "close": 16.895, "volume": 25804.0}, {"date": "2017-01-27", "close": 16.34, "volume": 42863.0}, {"date": "2017-01-30", "close": 16.18, "volume": 113637.0}, {"date": "2017-01-31", "close": 16.05, "volume": 155697.0}, {"date": "2017-02-01", "close": 16.07, "volume": 109934.0}, {"date": "2017-02-02", "close": 15.95, "volume": 80197.0}, {"date": "2017-02-03", "close": 16.15, "volume": 43285.0}, {"date": "2017-02-06", "close": 15.9, "volume": 70107.0}, {"date": "2017-02-07", "close": 16.08, "volume": 90143.0}, {"date": "2017-02-08", "close": 17.11, "volume": 130883.0}, {"date": "2017-02-09", "close": 17.54, "volume": 59348.0}, {"date": "2017-02-10", "close": 17.59, "volume": 48172.0}, {"date": "2017-02-13", "close": 18.03, "volume": 81775.0}, {"date": "2017-02-14", "close": 18.33, "volume": 86836.0}, {"date": "2017-02-15", "close": 18.3, "volume": 86432.0}, {"date": "2017-02-16", "close": 18.1, "volume": 53256.0}, {"date": "2017-02-17", "close": 17.92, "volume": 78478.0}, {"date": "2017-02-21", "close": 17.87, "volume": 88976.0}, {"date": "2017-02-22", "close": 17.75, "volume": 23624.0}, {"date": "2017-02-23", "close": 17.32, "volume": 70620.0}, {"date": "2017-02-24", "close": 17.29, "volume": 64321.0}, {"date": "2017-02-27", "close": 17.12, "volume": 151280.0}, {"date": "2017-02-28", "close": 16.67, "volume": 92813.0}, {"date": "2017-03-01", "close": 16.6, "volume": 125681.0}, {"date": "2017-03-02", "close": 16.9, "volume": 136047.0}, {"date": "2017-03-03", "close": 16.69, "volume": 50432.0}, {"date": "2017-03-06", "close": 16.64, "volume": 36781.0}, {"date": "2017-03-07", "close": 16.48, "volume": 55737.0}, {"date": "2017-03-08", "close": 17.1, "volume": 52744.0}, {"date": "2017-03-09", "close": 16.67, "volume": 111129.0}, {"date": "2017-03-10", "close": 18.85, "volume": 367165.0}, {"date": "2017-03-13", "close": 18.8, "volume": 130028.0}, {"date": "2017-03-14", "close": 18.64, "volume": 96944.0}, {"date": "2017-03-15", "close": 18.58, "volume": 51910.0}, {"date": "2017-03-16", "close": 18.55, "volume": 78790.0}, {"date": "2017-03-17", "close": 18.64, "volume": 241673.0}, {"date": "2017-03-20", "close": 18.86, "volume": 49396.0}, {"date": "2017-03-21", "close": 18.41, "volume": 56318.0}, {"date": "2017-03-22", "close": 18.36, "volume": 41832.0}, {"date": "2017-03-23", "close": 17.33, "volume": 140812.0}, {"date": "2017-03-24", "close": 17.19, "volume": 124879.0}, {"date": "2017-03-27", "close": 17.14, "volume": 69307.0}, {"date": "2017-03-28", "close": 17.15, "volume": 47290.0}, {"date": "2017-03-29", "close": 17.02, "volume": 69116.0}, {"date": "2017-03-30", "close": 17.26, "volume": 46814.0}, {"date": "2017-03-31", "close": 17.0, "volume": 45607.0}, {"date": "2017-04-03", "close": 16.52, "volume": 55912.0}, {"date": "2017-04-04", "close": 16.11, "volume": 78763.0}, {"date": "2017-04-05", "close": 16.01, "volume": 83182.0}, {"date": "2017-04-06", "close": 16.89, "volume": 51482.0}, {"date": "2017-04-07", "close": 16.64, "volume": 84687.0}, {"date": "2017-04-10", "close": 16.55, "volume": 202536.0}, {"date": "2017-04-11", "close": 18.24, "volume": 153454.0}, {"date": "2017-04-12", "close": 17.79, "volume": 62882.0}, {"date": "2017-04-13", "close": 17.59, "volume": 72410.0}, {"date": "2017-04-17", "close": 17.92, "volume": 66785.0}, {"date": "2017-04-18", "close": 18.38, "volume": 66091.0}, {"date": "2017-04-19", "close": 17.71, "volume": 68686.0}, {"date": "2017-04-20", "close": 17.86, "volume": 95877.0}, {"date": "2017-04-21", "close": 17.8, "volume": 117677.0}, {"date": "2017-04-24", "close": 18.38, "volume": 127455.0}, {"date": "2017-04-25", "close": 18.35, "volume": 121754.0}, {"date": "2017-04-26", "close": 19.04, "volume": 115840.0}, {"date": "2017-04-27", "close": 19.1, "volume": 55013.0}, {"date": "2017-04-28", "close": 18.79, "volume": 142918.0}, {"date": "2017-05-01", "close": 18.61, "volume": 106937.0}, {"date": "2017-05-02", "close": 18.81, "volume": 52844.0}, {"date": "2017-05-03", "close": 18.72, "volume": 45866.0}, {"date": "2017-05-04", "close": 18.87, "volume": 38071.0}, {"date": "2017-05-05", "close": 19.37, "volume": 42580.0}, {"date": "2017-05-08", "close": 19.21, "volume": 49115.0}, {"date": "2017-05-09", "close": 19.31, "volume": 114788.0}, {"date": "2017-05-10", "close": 19.35, "volume": 146033.0}, {"date": "2017-05-11", "close": 18.99, "volume": 77014.0}, {"date": "2017-05-12", "close": 18.57, "volume": 57781.0}, {"date": "2017-05-15", "close": 18.37, "volume": 44935.0}, {"date": "2017-05-16", "close": 17.88, "volume": 83554.0}, {"date": "2017-05-17", "close": 17.48, "volume": 133192.0}, {"date": "2017-05-18", "close": 17.65, "volume": 76536.0}, {"date": "2017-05-19", "close": 17.59, "volume": 109128.0}, {"date": "2017-05-22", "close": 18.26, "volume": 110913.0}, {"date": "2017-05-23", "close": 18.45, "volume": 114058.0}, {"date": "2017-05-24", "close": 18.63, "volume": 131212.0}, {"date": "2017-05-25", "close": 18.58, "volume": 136244.0}, {"date": "2017-05-26", "close": 18.45, "volume": 52793.0}, {"date": "2017-05-30", "close": 18.22, "volume": 65418.0}, {"date": "2017-05-31", "close": 18.25, "volume": 84287.0}, {"date": "2017-06-01", "close": 18.65, "volume": 198342.0}, {"date": "2017-06-02", "close": 18.41, "volume": 137686.0}, {"date": "2017-06-05", "close": 19.22, "volume": 100461.0}, {"date": "2017-06-06", "close": 19.0, "volume": 73615.0}, {"date": "2017-06-07", "close": 19.48, "volume": 120097.0}, {"date": "2017-06-08", "close": 19.97, "volume": 110532.0}, {"date": "2017-06-09", "close": 20.57, "volume": 106459.0}, {"date": "2017-06-12", "close": 20.97, "volume": 122246.0}, {"date": "2017-06-13", "close": 20.65, "volume": 107889.0}, {"date": "2017-06-14", "close": 20.73, "volume": 200662.0}, {"date": "2017-06-15", "close": 20.67, "volume": 99221.0}, {"date": "2017-06-16", "close": 20.31, "volume": 164337.0}, {"date": "2017-06-19", "close": 20.59, "volume": 122607.0}, {"date": "2017-06-20", "close": 20.25, "volume": 88578.0}, {"date": "2017-06-21", "close": 20.0, "volume": 120543.0}, {"date": "2017-06-22", "close": 19.95, "volume": 133112.0}, {"date": "2017-06-23", "close": 20.48, "volume": 169781.0}, {"date": "2017-06-26", "close": 20.4, "volume": 112789.0}, {"date": "2017-06-27", "close": 20.72, "volume": 104135.0}, {"date": "2017-06-28", "close": 21.35, "volume": 75582.0}, {"date": "2017-06-29", "close": 21.56, "volume": 118443.0}, {"date": "2017-06-30", "close": 21.22, "volume": 132835.0}, {"date": "2017-07-03", "close": 21.58, "volume": 68199.0}, {"date": "2017-07-05", "close": 21.32, "volume": 75431.0}, {"date": "2017-07-06", "close": 20.73, "volume": 156120.0}, {"date": "2017-07-07", "close": 20.62, "volume": 148330.0}, {"date": "2017-07-10", "close": 19.93, "volume": 146227.0}, {"date": "2017-07-11", "close": 20.55, "volume": 172871.0}, {"date": "2017-07-12", "close": 20.64, "volume": 141242.0}, {"date": "2017-07-13", "close": 21.17, "volume": 107027.0}, {"date": "2017-07-14", "close": 21.29, "volume": 103964.0}, {"date": "2017-07-17", "close": 21.36, "volume": 153500.0}, {"date": "2017-07-18", "close": 21.37, "volume": 109109.0}, {"date": "2017-07-19", "close": 21.63, "volume": 91521.0}, {"date": "2017-07-20", "close": 21.72, "volume": 89455.0}, {"date": "2017-07-21", "close": 21.95, "volume": 79721.0}, {"date": "2017-07-24", "close": 21.21, "volume": 139150.0}, {"date": "2017-07-25", "close": 21.96, "volume": 141954.0}, {"date": "2017-07-26", "close": 21.63, "volume": 159023.0}, {"date": "2017-07-27", "close": 22.0, "volume": 117077.0}, {"date": "2017-07-28", "close": 22.46, "volume": 362675.0}, {"date": "2017-07-31", "close": 22.15, "volume": 137702.0}, {"date": "2017-08-01", "close": 21.92, "volume": 311513.0}, {"date": "2017-08-02", "close": 21.25, "volume": 144428.0}, {"date": "2017-08-03", "close": 20.79, "volume": 86257.0}, {"date": "2017-08-04", "close": 20.74, "volume": 282027.0}, {"date": "2017-08-07", "close": 20.82, "volume": 166401.0}, {"date": "2017-08-08", "close": 21.05, "volume": 196838.0}, {"date": "2017-08-09", "close": 20.84, "volume": 80161.0}, {"date": "2017-08-10", "close": 20.6, "volume": 83751.0}, {"date": "2017-08-11", "close": 20.58, "volume": 131717.0}, {"date": "2017-08-14", "close": 20.51, "volume": 85153.0}, {"date": "2017-08-15", "close": 19.14, "volume": 208831.0}, {"date": "2017-08-16", "close": 19.8, "volume": 394324.0}, {"date": "2017-08-17", "close": 17.49, "volume": 396035.0}, {"date": "2017-08-18", "close": 17.77, "volume": 210207.0}, {"date": "2017-08-21", "close": 17.74, "volume": 149505.0}, {"date": "2017-08-22", "close": 17.85, "volume": 79423.0}, {"date": "2017-08-23", "close": 17.6, "volume": 98143.0}, {"date": "2017-08-24", "close": 18.11, "volume": 122103.0}, {"date": "2017-08-25", "close": 18.08, "volume": 52877.0}, {"date": "2017-08-28", "close": 18.02, "volume": 81990.0}, {"date": "2017-08-29", "close": 18.09, "volume": 104947.0}, {"date": "2017-08-30", "close": 17.63, "volume": 98557.0}, {"date": "2017-08-31", "close": 18.13, "volume": 109357.0}, {"date": "2017-09-01", "close": 18.22, "volume": 86557.0}, {"date": "2017-09-05", "close": 17.82, "volume": 89258.0}, {"date": "2017-09-06", "close": 18.06, "volume": 77606.0}, {"date": "2017-09-07", "close": 18.29, "volume": 63478.0}, {"date": "2017-09-08", "close": 17.99, "volume": 71111.0}, {"date": "2017-09-11", "close": 18.65, "volume": 97180.0}, {"date": "2017-09-12", "close": 18.7, "volume": 68844.0}, {"date": "2017-09-13", "close": 18.91, "volume": 93330.0}, {"date": "2017-09-14", "close": 18.98, "volume": 48924.0}, {"date": "2017-09-15", "close": 18.97, "volume": 123151.0}, {"date": "2017-09-18", "close": 19.02, "volume": 116139.0}, {"date": "2017-09-19", "close": 18.94, "volume": 90732.0}, {"date": "2017-09-20", "close": 18.76, "volume": 166362.0}, {"date": "2017-09-21", "close": 18.64, "volume": 66089.0}, {"date": "2017-09-22", "close": 19.03, "volume": 160452.0}, {"date": "2017-09-25", "close": 18.84, "volume": 108259.0}, {"date": "2017-09-26", "close": 19.15, "volume": 128714.0}, {"date": "2017-09-27", "close": 20.01, "volume": 124104.0}, {"date": "2017-09-28", "close": 19.9, "volume": 64083.0}, {"date": "2017-09-29", "close": 19.87, "volume": 62607.0}, {"date": "2017-10-02", "close": 20.12, "volume": 64831.0}, {"date": "2017-10-03", "close": 20.33, "volume": 83618.0}, {"date": "2017-10-04", "close": 20.31, "volume": 56724.0}, {"date": "2017-10-05", "close": 20.5, "volume": 42776.0}, {"date": "2017-10-06", "close": 20.53, "volume": 52462.0}, {"date": "2017-10-09", "close": 20.17, "volume": 46252.0}, {"date": "2017-10-10", "close": 20.51, "volume": 351306.0}, {"date": "2017-10-11", "close": 20.57, "volume": 89389.0}, {"date": "2017-10-12", "close": 19.79, "volume": 91668.0}, {"date": "2017-10-13", "close": 20.15, "volume": 161669.0}, {"date": "2017-10-16", "close": 20.13, "volume": 99362.0}, {"date": "2017-10-17", "close": 20.51, "volume": 87698.0}, {"date": "2017-10-18", "close": 20.73, "volume": 82918.0}, {"date": "2017-10-19", "close": 20.93, "volume": 77725.0}, {"date": "2017-10-20", "close": 21.31, "volume": 54241.0}, {"date": "2017-10-23", "close": 21.51, "volume": 92116.0}, {"date": "2017-10-24", "close": 21.75, "volume": 60622.0}, {"date": "2017-10-25", "close": 21.79, "volume": 41746.0}, {"date": "2017-10-26", "close": 22.03, "volume": 54813.0}, {"date": "2017-10-27", "close": 21.96, "volume": 67215.0}, {"date": "2017-10-30", "close": 21.48, "volume": 45746.0}, {"date": "2017-10-31", "close": 21.76, "volume": 104490.0}, {"date": "2017-11-01", "close": 21.61, "volume": 146167.0}, {"date": "2017-11-02", "close": 21.81, "volume": 63366.0}, {"date": "2017-11-03", "close": 21.23, "volume": 55868.0}, {"date": "2017-11-06", "close": 21.41, "volume": 45022.0}, {"date": "2017-11-07", "close": 21.02, "volume": 31355.0}, {"date": "2017-11-08", "close": 20.92, "volume": 49745.0}, {"date": "2017-11-09", "close": 21.24, "volume": 64129.0}, {"date": "2017-11-10", "close": 21.38, "volume": 42379.0}, {"date": "2017-11-13", "close": 20.85, "volume": 65903.0}, {"date": "2017-11-14", "close": 20.9, "volume": 61897.0}, {"date": "2017-11-15", "close": 20.89, "volume": 38358.0}, {"date": "2017-11-16", "close": 21.23, "volume": 96448.0}, {"date": "2017-11-17", "close": 21.66, "volume": 168969.0}, {"date": "2017-11-20", "close": 22.01, "volume": 149051.0}, {"date": "2017-11-21", "close": 24.22, "volume": 239306.0}, {"date": "2017-11-22", "close": 24.79, "volume": 152155.0}, {"date": "2017-11-24", "close": 25.0, "volume": 145463.0}, {"date": "2017-11-27", "close": 25.82, "volume": 366144.0}, {"date": "2017-11-28", "close": 25.74, "volume": 265854.0}, {"date": "2017-11-29", "close": 25.43, "volume": 328011.0}, {"date": "2017-11-30", "close": 25.79, "volume": 330779.0}, {"date": "2017-12-01", "close": 25.43, "volume": 258480.0}, {"date": "2017-12-04", "close": 25.56, "volume": 163509.0}, {"date": "2017-12-05", "close": 25.56, "volume": 178299.0}, {"date": "2017-12-06", "close": 25.71, "volume": 227803.0}, {"date": "2017-12-07", "close": 26.7, "volume": 321054.0}, {"date": "2017-12-08", "close": 27.75, "volume": 202208.0}, {"date": "2017-12-11", "close": 27.07, "volume": 170500.0}, {"date": "2017-12-12", "close": 26.46, "volume": 99538.0}, {"date": "2017-12-13", "close": 26.81, "volume": 156450.0}, {"date": "2017-12-14", "close": 26.71, "volume": 151552.0}, {"date": "2017-12-15", "close": 27.04, "volume": 337324.0}, {"date": "2017-12-18", "close": 27.52, "volume": 195102.0}, {"date": "2017-12-19", "close": 27.19, "volume": 115472.0}, {"date": "2017-12-20", "close": 27.35, "volume": 237852.0}, {"date": "2017-12-21", "close": 27.2, "volume": 81217.0}, {"date": "2017-12-22", "close": 27.07, "volume": 94491.0}, {"date": "2017-12-26", "close": 27.22, "volume": 82604.0}, {"date": "2017-12-27", "close": 27.06, "volume": 74944.0}, {"date": "2017-12-28", "close": 26.5, "volume": 64716.0}, {"date": "2017-12-29", "close": 26.46, "volume": 105549.0}, {"date": "2018-01-02", "close": 26.46, "volume": 62960.0}, {"date": "2018-01-03", "close": 26.53, "volume": 112698.0}, {"date": "2018-01-04", "close": 26.17, "volume": 136670.0}, {"date": "2018-01-05", "close": 26.03, "volume": 64761.0}, {"date": "2018-01-08", "close": 26.11, "volume": 68346.0}, {"date": "2018-01-09", "close": 25.36, "volume": 202324.0}, {"date": "2018-01-10", "close": 25.28, "volume": 98481.0}, {"date": "2018-01-11", "close": 25.57, "volume": 159834.0}, {"date": "2018-01-12", "close": 25.04, "volume": 129170.0}, {"date": "2018-01-16", "close": 24.33, "volume": 93746.0}, {"date": "2018-01-17", "close": 24.69, "volume": 91085.0}, {"date": "2018-01-18", "close": 24.14, "volume": 63629.0}, {"date": "2018-01-19", "close": 24.61, "volume": 86367.0}, {"date": "2018-01-22", "close": 24.68, "volume": 88425.0}, {"date": "2018-01-23", "close": 24.54, "volume": 49299.0}, {"date": "2018-01-24", "close": 24.32, "volume": 51000.0}, {"date": "2018-01-25", "close": 24.2, "volume": 56467.0}, {"date": "2018-01-26", "close": 24.17, "volume": 51266.0}, {"date": "2018-01-29", "close": 24.29, "volume": 89200.0}, {"date": "2018-01-30", "close": 23.98, "volume": 75426.0}, {"date": "2018-01-31", "close": 23.51, "volume": 99196.0}, {"date": "2018-02-01", "close": 23.51, "volume": 134291.0}, {"date": "2018-02-02", "close": 22.6, "volume": 109873.0}, {"date": "2018-02-05", "close": 21.61, "volume": 115360.0}, {"date": "2018-02-06", "close": 21.66, "volume": 190208.0}, {"date": "2018-02-07", "close": 22.4, "volume": 91033.0}, {"date": "2018-02-08", "close": 22.2, "volume": 115478.0}, {"date": "2018-02-09", "close": 23.15, "volume": 171321.0}, {"date": "2018-02-12", "close": 22.95, "volume": 109007.0}, {"date": "2018-02-13", "close": 22.12, "volume": 105118.0}, {"date": "2018-02-14", "close": 23.01, "volume": 97257.0}, {"date": "2018-02-15", "close": 22.86, "volume": 299311.0}, {"date": "2018-02-16", "close": 22.69, "volume": 99139.0}, {"date": "2018-02-20", "close": 21.66, "volume": 63609.0}, {"date": "2018-02-21", "close": 21.72, "volume": 53762.0}, {"date": "2018-02-22", "close": 22.11, "volume": 44396.0}, {"date": "2018-02-23", "close": 22.23, "volume": 40616.0}, {"date": "2018-02-26", "close": 22.52, "volume": 90398.0}, {"date": "2018-02-27", "close": 22.54, "volume": 111313.0}, {"date": "2018-02-28", "close": 22.16, "volume": 88067.0}, {"date": "2018-03-01", "close": 22.18, "volume": 98783.0}, {"date": "2018-03-02", "close": 22.56, "volume": 49802.0}, {"date": "2018-03-05", "close": 21.62, "volume": 117698.0}, {"date": "2018-03-06", "close": 22.34, "volume": 66452.0}, {"date": "2018-03-07", "close": 21.82, "volume": 62204.0}, {"date": "2018-03-08", "close": 21.72, "volume": 73497.0}, {"date": "2018-03-09", "close": 21.81, "volume": 82479.0}, {"date": "2018-03-12", "close": 22.04, "volume": 110202.0}, {"date": "2018-03-13", "close": 22.54, "volume": 134431.0}, {"date": "2018-03-14", "close": 23.26, "volume": 157285.0}, {"date": "2018-03-15", "close": 23.37, "volume": 171451.0}, {"date": "2018-03-16", "close": 26.47, "volume": 455385.0}, {"date": "2018-03-19", "close": 27.63, "volume": 189894.0}, {"date": "2018-03-20", "close": 29.76, "volume": 308632.0}, {"date": "2018-03-21", "close": 31.05, "volume": 249006.0}, {"date": "2018-03-22", "close": 30.56, "volume": 143506.0}, {"date": "2018-03-23", "close": 29.46, "volume": 285932.0}, {"date": "2018-03-26", "close": 30.76, "volume": 220890.0}, {"date": "2018-03-27", "close": 30.56, "volume": 134818.0}, {"date": "2018-03-28", "close": 30.87, "volume": 151118.0}, {"date": "2018-03-29", "close": 30.91, "volume": 272780.0}, {"date": "2018-04-02", "close": 30.68, "volume": 190343.0}, {"date": "2018-04-03", "close": 31.17, "volume": 140308.0}, {"date": "2018-04-04", "close": 31.4, "volume": 133691.0}, {"date": "2018-04-05", "close": 31.82, "volume": 115465.0}, {"date": "2018-04-06", "close": 32.0, "volume": 113651.0}, {"date": "2018-04-09", "close": 32.01, "volume": 130308.0}, {"date": "2018-04-10", "close": 32.06, "volume": 79840.0}, {"date": "2018-04-11", "close": 31.94, "volume": 80018.0}, {"date": "2018-04-12", "close": 31.61, "volume": 91629.0}, {"date": "2018-04-13", "close": 31.45, "volume": 149909.0}, {"date": "2018-04-16", "close": 31.6, "volume": 75681.0}, {"date": "2018-04-17", "close": 32.12, "volume": 109665.0}, {"date": "2018-04-18", "close": 31.02, "volume": 111083.0}, {"date": "2018-04-19", "close": 30.9, "volume": 118623.0}, {"date": "2018-04-20", "close": 30.28, "volume": 100269.0}, {"date": "2018-04-23", "close": 30.77, "volume": 68995.0}, {"date": "2018-04-24", "close": 30.71, "volume": 79190.0}, {"date": "2018-04-25", "close": 30.61, "volume": 103888.0}, {"date": "2018-04-26", "close": 30.85, "volume": 61467.0}, {"date": "2018-04-27", "close": 31.45, "volume": 55824.0}, {"date": "2018-04-30", "close": 30.63, "volume": 75431.0}, {"date": "2018-05-01", "close": 29.72, "volume": 70231.0}, {"date": "2018-05-02", "close": 29.74, "volume": 106966.0}, {"date": "2018-05-03", "close": 30.0, "volume": 90396.0}, {"date": "2018-05-04", "close": 29.92, "volume": 86722.0}, {"date": "2018-05-07", "close": 29.14, "volume": 60094.0}, {"date": "2018-05-08", "close": 29.33, "volume": 83457.0}, {"date": "2018-05-09", "close": 29.62, "volume": 87612.0}, {"date": "2018-05-10", "close": 29.27, "volume": 64757.0}, {"date": "2018-05-11", "close": 29.66, "volume": 36936.0}, {"date": "2018-05-14", "close": 29.45, "volume": 66922.0}, {"date": "2018-05-15", "close": 29.79, "volume": 79458.0}, {"date": "2018-05-16", "close": 30.44, "volume": 75122.0}, {"date": "2018-05-17", "close": 30.54, "volume": 53527.0}, {"date": "2018-05-18", "close": 30.45, "volume": 74938.0}, {"date": "2018-05-21", "close": 30.51, "volume": 157441.0}, {"date": "2018-05-22", "close": 30.51, "volume": 131878.0}, {"date": "2018-05-23", "close": 29.2, "volume": 200272.0}, {"date": "2018-05-24", "close": 29.08, "volume": 142896.0}, {"date": "2018-05-25", "close": 30.46, "volume": 87205.0}, {"date": "2018-05-29", "close": 29.83, "volume": 92430.0}, {"date": "2018-05-30", "close": 30.59, "volume": 80835.0}, {"date": "2018-05-31", "close": 30.01, "volume": 77645.0}, {"date": "2018-06-01", "close": 29.66, "volume": 51902.0}, {"date": "2018-06-04", "close": 30.08, "volume": 48729.0}, {"date": "2018-06-05", "close": 31.0, "volume": 118715.0}, {"date": "2018-06-06", "close": 31.3, "volume": 113898.0}, {"date": "2018-06-07", "close": 30.45, "volume": 70342.0}, {"date": "2018-06-08", "close": 30.46, "volume": 47216.0}, {"date": "2018-06-11", "close": 30.55, "volume": 98525.0}, {"date": "2018-06-12", "close": 29.15, "volume": 111021.0}, {"date": "2018-06-13", "close": 28.57, "volume": 120814.0}, {"date": "2018-06-14", "close": 28.0, "volume": 104405.0}, {"date": "2018-06-15", "close": 27.82, "volume": 245515.0}, {"date": "2018-06-18", "close": 28.15, "volume": 109444.0}, {"date": "2018-06-19", "close": 28.31, "volume": 133605.0}, {"date": "2018-06-20", "close": 28.13, "volume": 81795.0}, {"date": "2018-06-21", "close": 28.01, "volume": 99744.0}, {"date": "2018-06-22", "close": 28.55, "volume": 245264.0}, {"date": "2018-06-25", "close": 28.7, "volume": 146677.0}, {"date": "2018-06-26", "close": 29.09, "volume": 110519.0}, {"date": "2018-06-27", "close": 28.32, "volume": 98038.0}, {"date": "2018-06-28", "close": 28.1, "volume": 105763.0}, {"date": "2018-06-29", "close": 27.44, "volume": 130808.0}, {"date": "2018-07-02", "close": 27.4, "volume": 243391.0}, {"date": "2018-07-03", "close": 28.66, "volume": 69738.0}, {"date": "2018-07-05", "close": 28.47, "volume": 93096.0}, {"date": "2018-07-06", "close": 28.55, "volume": 63836.0}, {"date": "2018-07-09", "close": 28.41, "volume": 58339.0}, {"date": "2018-07-10", "close": 28.1, "volume": 69809.0}, {"date": "2018-07-11", "close": 27.86, "volume": 95768.0}, {"date": "2018-07-12", "close": 27.29, "volume": 126488.0}, {"date": "2018-07-13", "close": 27.4, "volume": 125935.0}, {"date": "2018-07-16", "close": 27.48, "volume": 64196.0}, {"date": "2018-07-17", "close": 27.97, "volume": 63251.0}, {"date": "2018-07-18", "close": 28.71, "volume": 71688.0}, {"date": "2018-07-19", "close": 29.12, "volume": 55757.0}, {"date": "2018-07-20", "close": 28.84, "volume": 51339.0}, {"date": "2018-07-23", "close": 28.99, "volume": 46396.0}, {"date": "2018-07-24", "close": 28.44, "volume": 64384.0}, {"date": "2018-07-25", "close": 28.23, "volume": 78137.0}, {"date": "2018-07-26", "close": 28.7, "volume": 57369.0}, {"date": "2018-07-27", "close": 28.24, "volume": 89419.0}, {"date": "2018-07-30", "close": 27.98, "volume": 70491.0}, {"date": "2018-07-31", "close": 28.41, "volume": 99531.0}, {"date": "2018-08-01", "close": 28.21, "volume": 58259.0}, {"date": "2018-08-02", "close": 28.76, "volume": 79630.0}, {"date": "2018-08-03", "close": 28.45, "volume": 65636.0}, {"date": "2018-08-06", "close": 28.49, "volume": 43545.0}, {"date": "2018-08-07", "close": 28.39, "volume": 53301.0}, {"date": "2018-08-08", "close": 28.41, "volume": 60406.0}, {"date": "2018-08-09", "close": 28.54, "volume": 55800.0}, {"date": "2018-08-10", "close": 28.95, "volume": 59823.0}, {"date": "2018-08-13", "close": 29.42, "volume": 55452.0}, {"date": "2018-08-14", "close": 30.6, "volume": 74229.0}, {"date": "2018-08-15", "close": 29.48, "volume": 60790.0}, {"date": "2018-08-16", "close": 29.56, "volume": 39507.0}, {"date": "2018-08-17", "close": 30.13, "volume": 71142.0}, {"date": "2018-08-20", "close": 31.44, "volume": 140494.0}, {"date": "2018-08-21", "close": 31.95, "volume": 168212.0}, {"date": "2018-08-22", "close": 32.5, "volume": 192172.0}, {"date": "2018-08-23", "close": 30.65, "volume": 260755.0}, {"date": "2018-08-24", "close": 33.55, "volume": 148782.0}, {"date": "2018-08-27", "close": 32.6, "volume": 87033.0}, {"date": "2018-08-28", "close": 32.77, "volume": 69214.0}, {"date": "2018-08-29", "close": 31.59, "volume": 80576.0}, {"date": "2018-08-30", "close": 31.05, "volume": 90353.0}, {"date": "2018-08-31", "close": 30.94, "volume": 62953.0}, {"date": "2018-09-04", "close": 30.93, "volume": 168416.0}, {"date": "2018-09-05", "close": 31.21, "volume": 188948.0}, {"date": "2018-09-06", "close": 30.45, "volume": 41871.0}, {"date": "2018-09-07", "close": 30.49, "volume": 71281.0}, {"date": "2018-09-10", "close": 30.7, "volume": 82692.0}, {"date": "2018-09-11", "close": 32.28, "volume": 114754.0}, {"date": "2018-09-12", "close": 30.45, "volume": 136033.0}, {"date": "2018-09-13", "close": 30.26, "volume": 80187.0}, {"date": "2018-09-14", "close": 29.48, "volume": 50102.0}, {"date": "2018-09-17", "close": 30.21, "volume": 119332.0}, {"date": "2018-09-18", "close": 30.41, "volume": 99618.0}, {"date": "2018-09-19", "close": 30.45, "volume": 73305.0}, {"date": "2018-09-20", "close": 29.89, "volume": 67161.0}, {"date": "2018-09-21", "close": 29.29, "volume": 187889.0}, {"date": "2018-09-24", "close": 28.81, "volume": 71049.0}, {"date": "2018-09-25", "close": 28.49, "volume": 65825.0}, {"date": "2018-09-26", "close": 28.52, "volume": 54029.0}, {"date": "2018-09-27", "close": 29.17, "volume": 58332.0}, {"date": "2018-09-28", "close": 28.77, "volume": 74480.0}, {"date": "2018-10-01", "close": 27.99, "volume": 80342.0}, {"date": "2018-10-02", "close": 27.28, "volume": 116183.0}, {"date": "2018-10-03", "close": 26.88, "volume": 58890.0}, {"date": "2018-10-04", "close": 25.99, "volume": 48410.0}, {"date": "2018-10-05", "close": 25.45, "volume": 75276.0}, {"date": "2018-10-08", "close": 26.12, "volume": 55630.0}, {"date": "2018-10-09", "close": 26.76, "volume": 100472.0}, {"date": "2018-10-10", "close": 26.17, "volume": 61551.0}, {"date": "2018-10-11", "close": 26.09, "volume": 79568.0}, {"date": "2018-10-12", "close": 26.43, "volume": 68997.0}, {"date": "2018-10-15", "close": 26.81, "volume": 51871.0}, {"date": "2018-10-16", "close": 26.89, "volume": 49602.0}, {"date": "2018-10-17", "close": 26.69, "volume": 49746.0}, {"date": "2018-10-18", "close": 26.53, "volume": 62288.0}, {"date": "2018-10-19", "close": 25.93, "volume": 44350.0}, {"date": "2018-10-22", "close": 26.6, "volume": 54944.0}, {"date": "2018-10-23", "close": 26.59, "volume": 59615.0}, {"date": "2018-10-24", "close": 25.9, "volume": 43555.0}, {"date": "2018-10-25", "close": 26.25, "volume": 41090.0}, {"date": "2018-10-26", "close": 25.93, "volume": 52140.0}, {"date": "2018-10-29", "close": 26.17, "volume": 41889.0}, {"date": "2018-10-30", "close": 26.93, "volume": 40012.0}, {"date": "2018-10-31", "close": 25.33, "volume": 138734.0}, {"date": "2018-11-01", "close": 25.65, "volume": 114222.0}, {"date": "2018-11-02", "close": 25.77, "volume": 20416.0}, {"date": "2018-11-05", "close": 26.03, "volume": 53078.0}, {"date": "2018-11-06", "close": 26.52, "volume": 46407.0}, {"date": "2018-11-07", "close": 26.55, "volume": 62689.0}, {"date": "2018-11-08", "close": 26.87, "volume": 123247.0}, {"date": "2018-11-09", "close": 26.5, "volume": 40726.0}, {"date": "2018-11-12", "close": 26.06, "volume": 78486.0}, {"date": "2018-11-13", "close": 25.76, "volume": 131626.0}, {"date": "2018-11-14", "close": 25.42, "volume": 78639.0}, {"date": "2018-11-15", "close": 25.37, "volume": 65617.0}, {"date": "2018-11-16", "close": 25.05, "volume": 93641.0}, {"date": "2018-11-19", "close": 23.49, "volume": 70931.0}, {"date": "2018-11-20", "close": 22.25, "volume": 85884.0}, {"date": "2018-11-21", "close": 22.32, "volume": 48345.0}, {"date": "2018-11-23", "close": 22.32, "volume": 30521.0}, {"date": "2018-11-26", "close": 22.43, "volume": 74962.0}, {"date": "2018-11-27", "close": 22.46, "volume": 74055.0}, {"date": "2018-11-28", "close": 22.65, "volume": 94619.0}, {"date": "2018-11-29", "close": 22.87, "volume": 167010.0}, {"date": "2018-11-30", "close": 20.5, "volume": 270786.0}, {"date": "2018-12-03", "close": 20.49, "volume": 153404.0}, {"date": "2018-12-04", "close": 19.79, "volume": 116719.0}, {"date": "2018-12-06", "close": 20.06, "volume": 142905.0}, {"date": "2018-12-07", "close": 19.75, "volume": 243230.0}, {"date": "2018-12-10", "close": 19.93, "volume": 129539.0}, {"date": "2018-12-11", "close": 19.75, "volume": 140006.0}, {"date": "2018-12-12", "close": 19.76, "volume": 159589.0}, {"date": "2018-12-13", "close": 18.69, "volume": 134073.0}, {"date": "2018-12-14", "close": 18.99, "volume": 112237.0}, {"date": "2018-12-17", "close": 19.09, "volume": 265206.0}, {"date": "2018-12-18", "close": 19.93, "volume": 135448.0}, {"date": "2018-12-19", "close": 19.5, "volume": 135173.0}, {"date": "2018-12-20", "close": 18.03, "volume": 253327.0}, {"date": "2018-12-21", "close": 18.02, "volume": 374498.0}, {"date": "2018-12-24", "close": 18.52, "volume": 56603.0}, {"date": "2018-12-26", "close": 19.8, "volume": 103304.0}, {"date": "2018-12-27", "close": 19.38, "volume": 107509.0}, {"date": "2018-12-28", "close": 20.18, "volume": 90468.0}, {"date": "2018-12-31", "close": 20.39, "volume": 75733.0}, {"date": "2019-01-02", "close": 20.75, "volume": 103750.0}, {"date": "2019-01-03", "close": 20.2, "volume": 138997.0}, {"date": "2019-01-04", "close": 20.62, "volume": 162745.0}, {"date": "2019-01-07", "close": 21.53, "volume": 100678.0}, {"date": "2019-01-08", "close": 21.38, "volume": 64091.0}, {"date": "2019-01-09", "close": 21.37, "volume": 52143.0}, {"date": "2019-01-10", "close": 20.93, "volume": 73911.0}, {"date": "2019-01-11", "close": 21.47, "volume": 77135.0}, {"date": "2019-01-14", "close": 21.41, "volume": 78377.0}, {"date": "2019-01-15", "close": 19.53, "volume": 178589.0}, {"date": "2019-01-16", "close": 20.28, "volume": 130959.0}, {"date": "2019-01-17", "close": 20.43, "volume": 76550.0}, {"date": "2019-01-18", "close": 20.61, "volume": 104547.0}, {"date": "2019-01-22", "close": 21.11, "volume": 123136.0}, {"date": "2019-01-23", "close": 21.16, "volume": 54655.0}, {"date": "2019-01-24", "close": 20.41, "volume": 32245.0}, {"date": "2019-01-25", "close": 21.0, "volume": 37605.0}, {"date": "2019-01-28", "close": 21.0, "volume": 41071.0}, {"date": "2019-01-29", "close": 20.73, "volume": 34641.0}, {"date": "2019-01-30", "close": 20.79, "volume": 33168.0}, {"date": "2019-01-31", "close": 20.49, "volume": 46008.0}, {"date": "2019-02-01", "close": 20.39, "volume": 25682.0}, {"date": "2019-02-04", "close": 20.57, "volume": 33567.0}, {"date": "2019-02-05", "close": 20.71, "volume": 35162.0}, {"date": "2019-02-06", "close": 20.38, "volume": 25893.0}, {"date": "2019-02-07", "close": 20.38, "volume": 116930.0}, {"date": "2019-02-08", "close": 20.59, "volume": 37661.0}, {"date": "2019-02-11", "close": 20.97, "volume": 40867.0}, {"date": "2019-02-12", "close": 20.76, "volume": 81885.0}, {"date": "2019-02-13", "close": 20.4, "volume": 65253.0}, {"date": "2019-02-14", "close": 20.28, "volume": 45757.0}, {"date": "2019-02-15", "close": 21.05, "volume": 114685.0}, {"date": "2019-02-19", "close": 20.72, "volume": 61843.0}, {"date": "2019-02-20", "close": 20.44, "volume": 43985.0}, {"date": "2019-02-21", "close": 20.43, "volume": 53064.0}, {"date": "2019-02-22", "close": 21.69, "volume": 110678.0}, {"date": "2019-02-25", "close": 21.12, "volume": 62733.0}, {"date": "2019-02-26", "close": 21.01, "volume": 34870.0}, {"date": "2019-02-27", "close": 21.25, "volume": 41476.0}, {"date": "2019-02-28", "close": 21.64, "volume": 49729.0}, {"date": "2019-03-01", "close": 21.83, "volume": 66852.0}, {"date": "2019-03-04", "close": 21.19, "volume": 50039.0}, {"date": "2019-03-05", "close": 21.16, "volume": 36623.0}, {"date": "2019-03-06", "close": 20.8, "volume": 29905.0}, {"date": "2019-03-07", "close": 20.75, "volume": 44787.0}, {"date": "2019-03-08", "close": 20.36, "volume": 42973.0}, {"date": "2019-03-11", "close": 20.9, "volume": 48941.0}, {"date": "2019-03-12", "close": 20.5, "volume": 125490.0}, {"date": "2019-03-13", "close": 21.08, "volume": 76964.0}, {"date": "2019-03-14", "close": 20.47, "volume": 41623.0}, {"date": "2019-03-15", "close": 19.0, "volume": 225183.0}, {"date": "2019-03-18", "close": 19.71, "volume": 103765.0}, {"date": "2019-03-19", "close": 19.7, "volume": 98808.0}, {"date": "2019-03-20", "close": 19.54, "volume": 75221.0}, {"date": "2019-03-21", "close": 18.6, "volume": 91953.0}, {"date": "2019-03-22", "close": 18.36, "volume": 112165.0}, {"date": "2019-03-25", "close": 18.67, "volume": 132986.0}, {"date": "2019-03-26", "close": 18.87, "volume": 90198.0}, {"date": "2019-03-27", "close": 19.19, "volume": 81830.0}, {"date": "2019-03-28", "close": 19.34, "volume": 92583.0}, {"date": "2019-03-29", "close": 19.31, "volume": 173541.0}, {"date": "2019-04-01", "close": 19.77, "volume": 72296.0}, {"date": "2019-04-02", "close": 19.07, "volume": 76492.0}, {"date": "2019-04-03", "close": 19.87, "volume": 115651.0}, {"date": "2019-04-04", "close": 20.33, "volume": 54301.0}, {"date": "2019-04-05", "close": 20.25, "volume": 93434.0}, {"date": "2019-04-08", "close": 20.03, "volume": 59865.0}, {"date": "2019-04-09", "close": 19.73, "volume": 100777.0}, {"date": "2019-04-10", "close": 19.92, "volume": 67181.0}, {"date": "2019-04-11", "close": 19.36, "volume": 98504.0}, {"date": "2019-04-12", "close": 19.3, "volume": 48989.0}, {"date": "2019-04-15", "close": 19.35, "volume": 52395.0}, {"date": "2019-04-16", "close": 19.41, "volume": 55306.0}, {"date": "2019-04-17", "close": 19.56, "volume": 57089.0}, {"date": "2019-04-18", "close": 19.42, "volume": 65687.0}, {"date": "2019-04-22", "close": 18.7, "volume": 55907.0}, {"date": "2019-04-23", "close": 18.55, "volume": 103472.0}, {"date": "2019-04-24", "close": 19.14, "volume": 89357.0}, {"date": "2019-04-25", "close": 18.87, "volume": 42337.0}, {"date": "2019-04-26", "close": 18.97, "volume": 55854.0}, {"date": "2019-04-29", "close": 18.76, "volume": 55870.0}, {"date": "2019-04-30", "close": 18.51, "volume": 86874.0}, {"date": "2019-05-01", "close": 18.84, "volume": 66901.0}, {"date": "2019-05-02", "close": 18.9, "volume": 58705.0}, {"date": "2019-05-03", "close": 19.5, "volume": 87912.0}, {"date": "2019-05-06", "close": 19.0, "volume": 65353.0}, {"date": "2019-05-07", "close": 18.79, "volume": 57636.0}, {"date": "2019-05-08", "close": 18.88, "volume": 53963.0}, {"date": "2019-05-09", "close": 18.9, "volume": 43588.0}, {"date": "2019-05-10", "close": 18.74, "volume": 38281.0}, {"date": "2019-05-13", "close": 17.53, "volume": 41043.0}, {"date": "2019-05-14", "close": 18.08, "volume": 50693.0}, {"date": "2019-05-15", "close": 17.86, "volume": 35921.0}, {"date": "2019-05-16", "close": 17.27, "volume": 39376.0}, {"date": "2019-05-17", "close": 18.32, "volume": 163777.0}, {"date": "2019-05-20", "close": 17.72, "volume": 58518.0}, {"date": "2019-05-21", "close": 17.85, "volume": 98088.0}, {"date": "2019-05-22", "close": 17.2, "volume": 141433.0}, {"date": "2019-05-23", "close": 14.63, "volume": 539575.0}, {"date": "2019-05-24", "close": 15.31, "volume": 176282.0}, {"date": "2019-05-28", "close": 14.52, "volume": 140381.0}, {"date": "2019-05-29", "close": 14.15, "volume": 162557.0}, {"date": "2019-05-30", "close": 14.18, "volume": 135587.0}, {"date": "2019-05-31", "close": 13.68, "volume": 132175.0}, {"date": "2019-06-03", "close": 14.02, "volume": 104761.0}, {"date": "2019-06-04", "close": 13.83, "volume": 76691.0}, {"date": "2019-06-05", "close": 13.67, "volume": 116926.0}, {"date": "2019-06-06", "close": 13.97, "volume": 127406.0}, {"date": "2019-06-07", "close": 14.15, "volume": 207592.0}, {"date": "2019-06-10", "close": 14.27, "volume": 74853.0}, {"date": "2019-06-11", "close": 14.48, "volume": 102032.0}, {"date": "2019-06-12", "close": 14.71, "volume": 126761.0}, {"date": "2019-06-13", "close": 14.97, "volume": 119381.0}, {"date": "2019-06-14", "close": 14.88, "volume": 67998.0}, {"date": "2019-06-17", "close": 15.32, "volume": 108849.0}, {"date": "2019-06-18", "close": 15.14, "volume": 196526.0}, {"date": "2019-06-19", "close": 14.92, "volume": 94198.0}, {"date": "2019-06-20", "close": 14.48, "volume": 79784.0}, {"date": "2019-06-21", "close": 14.97, "volume": 155210.0}, {"date": "2019-06-24", "close": 14.73, "volume": 129568.0}, {"date": "2019-06-25", "close": 14.31, "volume": 130081.0}, {"date": "2019-06-26", "close": 14.8, "volume": 88773.0}, {"date": "2019-06-27", "close": 14.71, "volume": 103441.0}, {"date": "2019-06-28", "close": 14.62, "volume": 178147.0}, {"date": "2019-07-01", "close": 14.41, "volume": 114426.0}, {"date": "2019-07-02", "close": 14.08, "volume": 136028.0}, {"date": "2019-07-03", "close": 14.79, "volume": 47922.0}, {"date": "2019-07-05", "close": 15.16, "volume": 45712.0}, {"date": "2019-07-08", "close": 15.27, "volume": 65464.0}, {"date": "2019-07-09", "close": 15.25, "volume": 82007.0}, {"date": "2019-07-10", "close": 15.25, "volume": 61680.0}, {"date": "2019-07-11", "close": 15.22, "volume": 58540.0}, {"date": "2019-07-12", "close": 15.72, "volume": 63501.0}, {"date": "2019-07-15", "close": 15.97, "volume": 73507.0}, {"date": "2019-07-16", "close": 15.69, "volume": 112713.0}, {"date": "2019-07-17", "close": 15.43, "volume": 80114.0}, {"date": "2019-07-18", "close": 15.63, "volume": 73921.0}, {"date": "2019-07-19", "close": 15.53, "volume": 73233.0}, {"date": "2019-07-22", "close": 14.86, "volume": 51738.0}, {"date": "2019-07-23", "close": 14.73, "volume": 40102.0}, {"date": "2019-07-24", "close": 15.18, "volume": 61419.0}, {"date": "2019-07-25", "close": 14.49, "volume": 42048.0}, {"date": "2019-07-26", "close": 14.74, "volume": 48542.0}, {"date": "2019-07-29", "close": 14.85, "volume": 39702.0}, {"date": "2019-07-30", "close": 15.05, "volume": 52189.0}, {"date": "2019-07-31", "close": 15.35, "volume": 69940.0}, {"date": "2019-08-01", "close": 14.87, "volume": 128233.0}, {"date": "2019-08-02", "close": 15.0, "volume": 79126.0}, {"date": "2019-08-05", "close": 15.02, "volume": 87757.0}, {"date": "2019-08-06", "close": 15.25, "volume": 117463.0}, {"date": "2019-08-07", "close": 15.28, "volume": 74532.0}, {"date": "2019-08-08", "close": 15.18, "volume": 90651.0}, {"date": "2019-08-09", "close": 15.14, "volume": 104908.0}, {"date": "2019-08-12", "close": 15.58, "volume": 76970.0}, {"date": "2019-08-13", "close": 15.81, "volume": 86978.0}, {"date": "2019-08-14", "close": 15.3, "volume": 67083.0}, {"date": "2019-08-15", "close": 15.07, "volume": 75088.0}, {"date": "2019-08-16", "close": 15.3, "volume": 183133.0}, {"date": "2019-08-19", "close": 15.44, "volume": 124586.0}, {"date": "2019-08-20", "close": 14.71, "volume": 75610.0}, {"date": "2019-08-21", "close": 14.99, "volume": 106573.0}, {"date": "2019-08-22", "close": 16.94, "volume": 190429.0}, {"date": "2019-08-23", "close": 15.99, "volume": 99193.0}, {"date": "2019-08-26", "close": 17.76, "volume": 102858.0}, {"date": "2019-08-27", "close": 16.49, "volume": 99135.0}, {"date": "2019-08-28", "close": 16.69, "volume": 79398.0}, {"date": "2019-08-29", "close": 17.13, "volume": 110195.0}, {"date": "2019-08-30", "close": 16.81, "volume": 69765.0}, {"date": "2019-09-03", "close": 16.52, "volume": 89727.0}, {"date": "2019-09-04", "close": 16.47, "volume": 51261.0}, {"date": "2019-09-05", "close": 16.75, "volume": 89450.0}, {"date": "2019-09-06", "close": 16.71, "volume": 50613.0}, {"date": "2019-09-09", "close": 17.39, "volume": 124582.0}, {"date": "2019-09-10", "close": 18.34, "volume": 133900.0}, {"date": "2019-09-11", "close": 19.03, "volume": 97535.0}, {"date": "2019-09-12", "close": 19.32, "volume": 117773.0}, {"date": "2019-09-13", "close": 18.9, "volume": 71188.0}, {"date": "2019-09-16", "close": 18.25, "volume": 53603.0}, {"date": "2019-09-17", "close": 18.16, "volume": 76480.0}, {"date": "2019-09-18", "close": 17.96, "volume": 150444.0}, {"date": "2019-09-19", "close": 18.03, "volume": 66024.0}, {"date": "2019-09-20", "close": 18.11, "volume": 208189.0}, {"date": "2019-09-23", "close": 18.42, "volume": 124643.0}, {"date": "2019-09-24", "close": 18.25, "volume": 96620.0}, {"date": "2019-09-25", "close": 18.61, "volume": 57857.0}, {"date": "2019-09-26", "close": 18.56, "volume": 87437.0}, {"date": "2019-09-27", "close": 18.68, "volume": 99427.0}, {"date": "2019-09-30", "close": 18.3, "volume": 93664.0}, {"date": "2019-10-01", "close": 18.03, "volume": 92979.0}, {"date": "2019-10-02", "close": 17.78, "volume": 72968.0}, {"date": "2019-10-03", "close": 17.53, "volume": 55681.0}, {"date": "2019-10-04", "close": 17.45, "volume": 119835.0}, {"date": "2019-10-07", "close": 17.52, "volume": 61174.0}, {"date": "2019-10-08", "close": 17.34, "volume": 84393.0}, {"date": "2019-10-09", "close": 18.08, "volume": 146040.0}, {"date": "2019-10-10", "close": 18.12, "volume": 58222.0}, {"date": "2019-10-11", "close": 18.47, "volume": 80915.0}, {"date": "2019-10-14", "close": 18.0, "volume": 38786.0}, {"date": "2019-10-15", "close": 17.98, "volume": 81078.0}, {"date": "2019-10-16", "close": 18.05, "volume": 93439.0}, {"date": "2019-10-17", "close": 18.4, "volume": 69296.0}, {"date": "2019-10-18", "close": 18.38, "volume": 79330.0}, {"date": "2019-10-21", "close": 18.05, "volume": 79720.0}, {"date": "2019-10-22", "close": 18.43, "volume": 83799.0}, {"date": "2019-10-23", "close": 18.28, "volume": 62689.0}, {"date": "2019-10-24", "close": 17.98, "volume": 70074.0}, {"date": "2019-10-25", "close": 18.27, "volume": 59088.0}, {"date": "2019-10-28", "close": 18.14, "volume": 44335.0}, {"date": "2019-10-29", "close": 17.98, "volume": 51850.0}, {"date": "2019-10-30", "close": 18.04, "volume": 67336.0}, {"date": "2019-10-31", "close": 17.85, "volume": 50424.0}, {"date": "2019-11-01", "close": 18.05, "volume": 48805.0}, {"date": "2019-11-04", "close": 18.23, "volume": 31830.0}, {"date": "2019-11-05", "close": 18.82, "volume": 48388.0}, {"date": "2019-11-06", "close": 18.95, "volume": 63977.0}, {"date": "2019-11-07", "close": 18.86, "volume": 51684.0}, {"date": "2019-11-08", "close": 18.74, "volume": 54821.0}, {"date": "2019-11-11", "close": 18.45, "volume": 50453.0}, {"date": "2019-11-12", "close": 18.37, "volume": 55239.0}, {"date": "2019-11-13", "close": 18.65, "volume": 74263.0}, {"date": "2019-11-14", "close": 18.775, "volume": 54780.0}, {"date": "2019-11-15", "close": 18.8, "volume": 53355.0}, {"date": "2019-11-18", "close": 18.19, "volume": 53774.0}, {"date": "2019-11-19", "close": 18.15, "volume": 60442.0}, {"date": "2019-11-20", "close": 18.0, "volume": 77416.0}, {"date": "2019-11-21", "close": 18.25, "volume": 94581.0}, {"date": "2019-11-22", "close": 18.82, "volume": 64490.0}, {"date": "2019-11-25", "close": 19.74, "volume": 97819.0}, {"date": "2019-11-26", "close": 19.95, "volume": 334709.0}, {"date": "2019-11-27", "close": 20.59, "volume": 65326.0}, {"date": "2019-11-29", "close": 20.53, "volume": 48608.0}, {"date": "2019-12-02", "close": 20.82, "volume": 101161.0}, {"date": "2019-12-03", "close": 20.8, "volume": 103500.0}, {"date": "2019-12-04", "close": 21.02, "volume": 142906.0}, {"date": "2019-12-05", "close": 20.64, "volume": 156120.0}, {"date": "2019-12-06", "close": 20.75, "volume": 104515.0}, {"date": "2019-12-09", "close": 21.22, "volume": 107661.0}, {"date": "2019-12-10", "close": 21.41, "volume": 67485.0}, {"date": "2019-12-11", "close": 21.22, "volume": 80535.0}, {"date": "2019-12-12", "close": 21.74, "volume": 86498.0}, {"date": "2019-12-13", "close": 21.75, "volume": 76064.0}, {"date": "2019-12-16", "close": 21.52, "volume": 88405.0}, {"date": "2019-12-17", "close": 21.79, "volume": 62460.0}, {"date": "2019-12-18", "close": 21.96, "volume": 63003.0}, {"date": "2019-12-19", "close": 21.8, "volume": 82161.0}, {"date": "2019-12-20", "close": 21.85, "volume": 149644.0}, {"date": "2019-12-23", "close": 22.025, "volume": 67315.0}, {"date": "2019-12-24", "close": 22.32, "volume": 45648.0}, {"date": "2019-12-26", "close": 22.76, "volume": 64734.0}, {"date": "2019-12-27", "close": 22.8, "volume": 87592.0}, {"date": "2019-12-30", "close": 23.15, "volume": 67476.0}, {"date": "2019-12-31", "close": 23.12, "volume": 67614.0}, {"date": "2020-01-02", "close": 22.65, "volume": 96449.0}, {"date": "2020-01-03", "close": 22.715, "volume": 86719.0}, {"date": "2020-01-06", "close": 22.73, "volume": 116728.0}, {"date": "2020-01-07", "close": 22.375, "volume": 66221.0}, {"date": "2020-01-08", "close": 22.39, "volume": 79323.0}, {"date": "2020-01-09", "close": 22.06, "volume": 70914.0}, {"date": "2020-01-10", "close": 22.29, "volume": 78998.0}, {"date": "2020-01-13", "close": 22.65, "volume": 63577.0}, {"date": "2020-01-14", "close": 22.87, "volume": 93991.0}, {"date": "2020-01-15", "close": 21.8, "volume": 114560.0}, {"date": "2020-01-16", "close": 22.65, "volume": 88479.0}, {"date": "2020-01-17", "close": 22.43, "volume": 66720.0}, {"date": "2020-01-21", "close": 22.29, "volume": 80798.0}, {"date": "2020-01-22", "close": 22.17, "volume": 62361.0}, {"date": "2020-01-23", "close": 22.76, "volume": 68324.0}, {"date": "2020-01-24", "close": 22.84, "volume": 230431.0}, {"date": "2020-01-27", "close": 23.12, "volume": 119621.0}, {"date": "2020-01-28", "close": 23.34, "volume": 99371.0}, {"date": "2020-01-29", "close": 23.32, "volume": 103628.0}, {"date": "2020-01-30", "close": 23.47, "volume": 98873.0}, {"date": "2020-01-31", "close": 23.29, "volume": 144907.0}, {"date": "2020-02-03", "close": 23.56, "volume": 112982.0}, {"date": "2020-02-04", "close": 23.62, "volume": 138667.0}, {"date": "2020-02-05", "close": 23.855, "volume": 146677.0}, {"date": "2020-02-06", "close": 24.31, "volume": 122229.0}, {"date": "2020-02-07", "close": 23.9, "volume": 82956.0}, {"date": "2020-02-10", "close": 24.22, "volume": 119614.0}, {"date": "2020-02-11", "close": 24.46, "volume": 84334.0}, {"date": "2020-02-12", "close": 24.06, "volume": 115879.0}, {"date": "2020-02-13", "close": 23.94, "volume": 97751.0}, {"date": "2020-02-14", "close": 23.64, "volume": 93964.0}, {"date": "2020-02-18", "close": 23.67, "volume": 103798.0}, {"date": "2020-02-19", "close": 22.99, "volume": 97358.0}, {"date": "2020-02-20", "close": 22.81, "volume": 92743.0}, {"date": "2020-02-21", "close": 22.495, "volume": 77839.0}, {"date": "2020-02-24", "close": 22.14, "volume": 80592.0}, {"date": "2020-02-25", "close": 21.63, "volume": 60234.0}, {"date": "2020-02-26", "close": 21.27, "volume": 64576.0}, {"date": "2020-02-27", "close": 20.22, "volume": 162806.0}, {"date": "2020-02-28", "close": 19.77, "volume": 105884.0}, {"date": "2020-03-02", "close": 19.21, "volume": 65946.0}, {"date": "2020-03-03", "close": 18.64, "volume": 89546.0}, {"date": "2020-03-04", "close": 18.73, "volume": 136711.0}, {"date": "2020-03-05", "close": 17.66, "volume": 74490.0}, {"date": "2020-03-06", "close": 17.26, "volume": 206651.0}, {"date": "2020-03-09", "close": 15.2, "volume": 98716.0}, {"date": "2020-03-10", "close": 14.98, "volume": 79600.0}, {"date": "2020-03-11", "close": 14.0, "volume": 190235.0}, {"date": "2020-03-12", "close": 12.21, "volume": 96019.0}, {"date": "2020-03-13", "close": 15.79, "volume": 301132.0}, {"date": "2020-03-16", "close": 13.93, "volume": 228651.0}, {"date": "2020-03-17", "close": 14.38, "volume": 267141.0}, {"date": "2020-03-18", "close": 9.62, "volume": 301278.0}, {"date": "2020-03-19", "close": 10.66, "volume": 312629.0}, {"date": "2020-03-20", "close": 8.82, "volume": 591101.0}, {"date": "2020-03-23", "close": 8.75, "volume": 199983.0}, {"date": "2020-03-24", "close": 9.5, "volume": 185276.0}, {"date": "2020-03-25", "close": 9.62, "volume": 95313.0}, {"date": "2020-03-26", "close": 10.01, "volume": 119405.0}, {"date": "2020-03-27", "close": 9.3, "volume": 91377.0}, {"date": "2020-03-30", "close": 9.19, "volume": 83609.0}, {"date": "2020-03-31", "close": 8.9, "volume": 92524.0}, {"date": "2020-04-01", "close": 7.43, "volume": 111457.0}, {"date": "2020-04-02", "close": 7.43, "volume": 88820.0}, {"date": "2020-04-03", "close": 7.12, "volume": 98093.0}, {"date": "2020-04-06", "close": 8.68, "volume": 158670.0}, {"date": "2020-04-07", "close": 9.0, "volume": 130821.0}, {"date": "2020-04-08", "close": 9.42, "volume": 79661.0}, {"date": "2020-04-09", "close": 10.42, "volume": 99854.0}, {"date": "2020-04-13", "close": 10.25, "volume": 68627.0}, {"date": "2020-04-14", "close": 10.43, "volume": 109654.0}, {"date": "2020-04-15", "close": 10.3, "volume": 112899.0}, {"date": "2020-04-16", "close": 10.31, "volume": 102028.0}, {"date": "2020-04-17", "close": 11.13, "volume": 119744.0}, {"date": "2020-04-20", "close": 10.44, "volume": 145063.0}, {"date": "2020-04-21", "close": 9.95, "volume": 101985.0}, {"date": "2020-04-22", "close": 9.76, "volume": 65170.0}, {"date": "2020-04-23", "close": 9.41, "volume": 83421.0}, {"date": "2020-04-24", "close": 9.59, "volume": 54177.0}, {"date": "2020-04-27", "close": 10.29, "volume": 67617.0}, {"date": "2020-04-28", "close": 11.02, "volume": 77192.0}, {"date": "2020-04-29", "close": 12.09, "volume": 108387.0}, {"date": "2020-04-30", "close": 11.36, "volume": 77348.0}, {"date": "2020-05-01", "close": 11.0, "volume": 67409.0}, {"date": "2020-05-04", "close": 11.03, "volume": 80160.0}, {"date": "2020-05-05", "close": 10.5, "volume": 71674.0}, {"date": "2020-05-06", "close": 10.15, "volume": 113211.0}, {"date": "2020-05-07", "close": 10.82, "volume": 167263.0}, {"date": "2020-05-08", "close": 12.17, "volume": 221392.0}, {"date": "2020-05-11", "close": 11.82, "volume": 98028.0}, {"date": "2020-05-12", "close": 11.35, "volume": 73562.0}, {"date": "2020-05-13", "close": 11.08, "volume": 117919.0}, {"date": "2020-05-14", "close": 11.14, "volume": 91040.0}, {"date": "2020-05-15", "close": 11.53, "volume": 51476.0}, {"date": "2020-05-18", "close": 12.47, "volume": 107257.0}, {"date": "2020-05-19", "close": 12.35, "volume": 83756.0}, {"date": "2020-05-20", "close": 13.03, "volume": 113422.0}, {"date": "2020-05-21", "close": 14.25, "volume": 158746.0}, {"date": "2020-05-22", "close": 14.3, "volume": 102396.0}, {"date": "2020-05-26", "close": 15.075, "volume": 155911.0}, {"date": "2020-05-27", "close": 16.15, "volume": 226385.0}, {"date": "2020-05-28", "close": 16.54, "volume": 443135.0}, {"date": "2020-05-29", "close": 16.24, "volume": 230564.0}, {"date": "2020-06-01", "close": 16.12, "volume": 259175.0}, {"date": "2020-06-02", "close": 16.22, "volume": 147845.0}, {"date": "2020-06-03", "close": 17.01, "volume": 221170.0}, {"date": "2020-06-04", "close": 16.94, "volume": 126032.0}, {"date": "2020-06-05", "close": 17.66, "volume": 201914.0}, {"date": "2020-06-08", "close": 18.05, "volume": 233062.0}, {"date": "2020-06-09", "close": 17.22, "volume": 118777.0}, {"date": "2020-06-10", "close": 16.17, "volume": 156827.0}, {"date": "2020-06-11", "close": 14.94, "volume": 173416.0}, {"date": "2020-06-12", "close": 15.36, "volume": 141529.0}, {"date": "2020-06-15", "close": 15.7, "volume": 154746.0}, {"date": "2020-06-16", "close": 16.48, "volume": 110660.0}, {"date": "2020-06-17", "close": 16.32, "volume": 77227.0}, {"date": "2020-06-18", "close": 16.41, "volume": 133333.0}, {"date": "2020-06-19", "close": 16.89, "volume": 277909.0}, {"date": "2020-06-22", "close": 17.41, "volume": 166534.0}, {"date": "2020-06-23", "close": 17.25, "volume": 243196.0}, {"date": "2020-06-24", "close": 16.42, "volume": 199162.0}, {"date": "2020-06-25", "close": 16.38, "volume": 87137.0}, {"date": "2020-06-26", "close": 15.355, "volume": 366185.0}, {"date": "2020-06-29", "close": 15.91, "volume": 227305.0}, {"date": "2020-06-30", "close": 20.22, "volume": 1069623.0}, {"date": "2020-07-01", "close": 20.75, "volume": 567552.0}, {"date": "2020-07-02", "close": 19.84, "volume": 282191.0}, {"date": "2020-07-06", "close": 18.96, "volume": 469915.0}, {"date": "2020-07-07", "close": 18.44, "volume": 230328.0}, {"date": "2020-07-08", "close": 17.88, "volume": 202273.0}, {"date": "2020-07-09", "close": 17.47, "volume": 153267.0}, {"date": "2020-07-10", "close": 17.38, "volume": 157954.0}, {"date": "2020-07-13", "close": 16.24, "volume": 252150.0}, {"date": "2020-07-14", "close": 15.89, "volume": 339524.0}, {"date": "2020-07-15", "close": 17.08, "volume": 244247.0}, {"date": "2020-07-16", "close": 17.25, "volume": 187905.0}, {"date": "2020-07-17", "close": 16.91, "volume": 170541.0}, {"date": "2020-07-20", "close": 16.2, "volume": 199477.0}, {"date": "2020-07-21", "close": 16.86, "volume": 200307.0}, {"date": "2020-07-22", "close": 17.91, "volume": 284644.0}, {"date": "2020-07-23", "close": 17.92, "volume": 215090.0}, {"date": "2020-07-24", "close": 17.405, "volume": 130407.0}, {"date": "2020-07-27", "close": 17.21, "volume": 171679.0}, {"date": "2020-07-28", "close": 17.33, "volume": 178780.0}, {"date": "2020-07-29", "close": 17.31, "volume": 215648.0}, {"date": "2020-07-30", "close": 17.39, "volume": 131901.0}, {"date": "2020-07-31", "close": 17.22, "volume": 103452.0}, {"date": "2020-08-03", "close": 16.8, "volume": 123995.0}, {"date": "2020-08-04", "close": 17.35, "volume": 150702.0}, {"date": "2020-08-05", "close": 18.11, "volume": 106264.0}, {"date": "2020-08-06", "close": 18.11, "volume": 76180.0}, {"date": "2020-08-07", "close": 19.07, "volume": 201312.0}, {"date": "2020-08-10", "close": 18.94, "volume": 177298.0}, {"date": "2020-08-11", "close": 19.18, "volume": 138115.0}, {"date": "2020-08-12", "close": 19.46, "volume": 78163.0}, {"date": "2020-08-13", "close": 19.46, "volume": 79340.0}, {"date": "2020-08-14", "close": 19.89, "volume": 125352.0}, {"date": "2020-08-17", "close": 20.06, "volume": 212488.0}, {"date": "2020-08-18", "close": 19.12, "volume": 166796.0}, {"date": "2020-08-19", "close": 18.4, "volume": 372090.0}, {"date": "2020-08-20", "close": 19.14, "volume": 403459.0}, {"date": "2020-08-21", "close": 18.49, "volume": 243784.0}, {"date": "2020-08-24", "close": 19.92, "volume": 211918.0}, {"date": "2020-08-25", "close": 18.805, "volume": 152421.0}, {"date": "2020-08-26", "close": 18.68, "volume": 117183.0}, {"date": "2020-08-27", "close": 18.62, "volume": 154152.0}, {"date": "2020-08-28", "close": 18.97, "volume": 75310.0}, {"date": "2020-08-31", "close": 19.33, "volume": 135691.0}, {"date": "2020-09-01", "close": 20.23, "volume": 171677.0}, {"date": "2020-09-02", "close": 20.89, "volume": 197787.0}, {"date": "2020-09-03", "close": 20.9, "volume": 150239.0}, {"date": "2020-09-04", "close": 22.67, "volume": 326287.0}, {"date": "2020-09-08", "close": 23.18, "volume": 227908.0}, {"date": "2020-09-09", "close": 22.98, "volume": 162228.0}, {"date": "2020-09-10", "close": 23.16, "volume": 179759.0}, {"date": "2020-09-11", "close": 23.6, "volume": 169449.0}, {"date": "2020-09-14", "close": 24.47, "volume": 202315.0}, {"date": "2020-09-15", "close": 25.08, "volume": 262832.0}, {"date": "2020-09-16", "close": 25.15, "volume": 274979.0}, {"date": "2020-09-17", "close": 25.1, "volume": 258722.0}, {"date": "2020-09-18", "close": 24.87, "volume": 393048.0}, {"date": "2020-09-21", "close": 23.34, "volume": 202807.0}, {"date": "2020-09-22", "close": 23.57, "volume": 145042.0}, {"date": "2020-09-23", "close": 22.86, "volume": 214764.0}, {"date": "2020-09-24", "close": 22.78, "volume": 234161.0}, {"date": "2020-09-25", "close": 23.87, "volume": 234044.0}, {"date": "2020-09-28", "close": 24.96, "volume": 212304.0}, {"date": "2020-09-29", "close": 24.74, "volume": 196445.0}, {"date": "2020-09-30", "close": 24.98, "volume": 215192.0}, {"date": "2020-10-01", "close": 25.99, "volume": 145814.0}, {"date": "2020-10-02", "close": 26.55, "volume": 130851.0}, {"date": "2020-10-05", "close": 28.02, "volume": 180338.0}, {"date": "2020-10-06", "close": 28.0, "volume": 317128.0}, {"date": "2020-10-07", "close": 28.02, "volume": 225976.0}, {"date": "2020-10-08", "close": 27.6, "volume": 179072.0}, {"date": "2020-10-09", "close": 27.59, "volume": 146117.0}, {"date": "2020-10-12", "close": 27.29, "volume": 87253.0}, {"date": "2020-10-13", "close": 27.3, "volume": 89258.0}, {"date": "2020-10-14", "close": 27.26, "volume": 126260.0}, {"date": "2020-10-15", "close": 27.63, "volume": 206422.0}, {"date": "2020-10-16", "close": 27.75, "volume": 128311.0}, {"date": "2020-10-19", "close": 27.22, "volume": 119825.0}, {"date": "2020-10-20", "close": 27.26, "volume": 95891.0}, {"date": "2020-10-21", "close": 27.04, "volume": 174287.0}, {"date": "2020-10-22", "close": 27.31, "volume": 91167.0}, {"date": "2020-10-23", "close": 27.78, "volume": 104788.0}, {"date": "2020-10-26", "close": 27.18, "volume": 91747.0}, {"date": "2020-10-27", "close": 27.12, "volume": 99449.0}, {"date": "2020-10-28", "close": 26.18, "volume": 124317.0}, {"date": "2020-10-29", "close": 26.66, "volume": 127290.0}, {"date": "2020-10-30", "close": 26.11, "volume": 132369.0}, {"date": "2020-11-02", "close": 26.59, "volume": 113368.0}, {"date": "2020-11-03", "close": 27.7, "volume": 112362.0}, {"date": "2020-11-04", "close": 27.65, "volume": 116272.0}, {"date": "2020-11-05", "close": 29.25, "volume": 123321.0}, {"date": "2020-11-06", "close": 28.68, "volume": 100288.0}, {"date": "2020-11-09", "close": 30.72, "volume": 281493.0}, {"date": "2020-11-10", "close": 31.43, "volume": 134447.0}, {"date": "2020-11-11", "close": 30.62, "volume": 173358.0}, {"date": "2020-11-12", "close": 29.73, "volume": 210541.0}, {"date": "2020-11-13", "close": 30.54, "volume": 67953.0}, {"date": "2020-11-16", "close": 31.61, "volume": 111277.0}, {"date": "2020-11-17", "close": 32.21, "volume": 90513.0}, {"date": "2020-11-18", "close": 31.91, "volume": 129820.0}, {"date": "2020-11-19", "close": 32.33, "volume": 114707.0}, {"date": "2020-11-20", "close": 32.55, "volume": 124819.0}, {"date": "2020-11-23", "close": 32.87, "volume": 134481.0}, {"date": "2020-11-24", "close": 33.43, "volume": 136103.0}, {"date": "2020-11-25", "close": 33.5, "volume": 131497.0}, {"date": "2020-11-27", "close": 34.57, "volume": 132925.0}, {"date": "2020-11-30", "close": 33.89, "volume": 178877.0}, {"date": "2020-12-01", "close": 35.73, "volume": 222683.0}, {"date": "2020-12-02", "close": 36.45, "volume": 107021.0}, {"date": "2020-12-03", "close": 36.15, "volume": 114667.0}, {"date": "2020-12-04", "close": 37.37, "volume": 127003.0}, {"date": "2020-12-07", "close": 38.93, "volume": 193626.0}, {"date": "2020-12-08", "close": 41.73, "volume": 563954.0}, {"date": "2020-12-09", "close": 42.12, "volume": 440830.0}, {"date": "2020-12-10", "close": 43.53, "volume": 169418.0}, {"date": "2020-12-11", "close": 42.81, "volume": 194422.0}, {"date": "2020-12-14", "close": 42.67, "volume": 129343.0}, {"date": "2020-12-15", "close": 43.48, "volume": 224282.0}, {"date": "2020-12-16", "close": 44.05, "volume": 163411.0}, {"date": "2020-12-17", "close": 45.32, "volume": 122999.0}, {"date": "2020-12-18", "close": 44.81, "volume": 254718.0}, {"date": "2020-12-21", "close": 44.94, "volume": 84527.0}, {"date": "2020-12-22", "close": 47.49, "volume": 143318.0}, {"date": "2020-12-23", "close": 47.17, "volume": 83525.0}, {"date": "2020-12-24", "close": 47.36, "volume": 77331.0}, {"date": "2020-12-28", "close": 48.52, "volume": 130366.0}, {"date": "2020-12-29", "close": 47.63, "volume": 132809.0}, {"date": "2020-12-30", "close": 48.59, "volume": 104508.0}, {"date": "2020-12-31", "close": 49.68, "volume": 102588.0}, {"date": "2021-01-04", "close": 47.06, "volume": 230647.0}, {"date": "2021-01-05", "close": 48.69, "volume": 107607.0}, {"date": "2021-01-06", "close": 51.97, "volume": 164325.0}, {"date": "2021-01-07", "close": 53.0, "volume": 113362.0}, {"date": "2021-01-08", "close": 53.87, "volume": 88995.0}, {"date": "2021-01-11", "close": 55.96, "volume": 190987.0}, {"date": "2021-01-12", "close": 60.68, "volume": 425279.0}, {"date": "2021-01-13", "close": 59.6, "volume": 198344.0}, {"date": "2021-01-14", "close": 62.42, "volume": 265246.0}, {"date": "2021-01-15", "close": 61.63, "volume": 193207.0}, {"date": "2021-01-19", "close": 63.21, "volume": 196208.0}, {"date": "2021-01-20", "close": 61.32, "volume": 141905.0}, {"date": "2021-01-21", "close": 61.77, "volume": 121501.0}, {"date": "2021-01-22", "close": 61.27, "volume": 86582.0}, {"date": "2021-01-25", "close": 57.7, "volume": 236385.0}, {"date": "2021-01-26", "close": 57.4, "volume": 373283.0}, {"date": "2021-01-27", "close": 59.45, "volume": 520309.0}, {"date": "2021-01-28", "close": 59.22, "volume": 301320.0}, {"date": "2021-01-29", "close": 59.0, "volume": 195355.0}, {"date": "2021-02-01", "close": 58.25, "volume": 82549.0}, {"date": "2021-02-02", "close": 59.63, "volume": 113902.0}, {"date": "2021-02-03", "close": 59.64, "volume": 121762.0}, {"date": "2021-02-04", "close": 62.58, "volume": 137949.0}, {"date": "2021-02-05", "close": 63.23, "volume": 107278.0}, {"date": "2021-02-08", "close": 65.82, "volume": 148180.0}, {"date": "2021-02-09", "close": 65.09, "volume": 86109.0}, {"date": "2021-02-10", "close": 66.01, "volume": 153710.0}, {"date": "2021-02-11", "close": 65.87, "volume": 201585.0}, {"date": "2021-02-12", "close": 66.75, "volume": 87967.0}, {"date": "2021-02-16", "close": 67.78, "volume": 166660.0}, {"date": "2021-02-17", "close": 68.32, "volume": 97682.0}, {"date": "2021-02-18", "close": 71.66, "volume": 542202.0}, {"date": "2021-02-19", "close": 74.89, "volume": 257374.0}, {"date": "2021-02-22", "close": 75.21, "volume": 189746.0}, {"date": "2021-02-23", "close": 82.31, "volume": 483562.0}, {"date": "2021-02-24", "close": 83.59, "volume": 382226.0}, {"date": "2021-02-25", "close": 80.29, "volume": 248072.0}, {"date": "2021-02-26", "close": 77.89, "volume": 215404.0}, {"date": "2021-03-01", "close": 81.5, "volume": 247652.0}, {"date": "2021-03-02", "close": 81.61, "volume": 190635.0}, {"date": "2021-03-03", "close": 78.9, "volume": 203463.0}, {"date": "2021-03-04", "close": 77.2, "volume": 355687.0}, {"date": "2021-03-05", "close": 76.7, "volume": 253822.0}, {"date": "2021-03-08", "close": 80.905, "volume": 177965.0}, {"date": "2021-03-09", "close": 83.73, "volume": 196106.0}, {"date": "2021-03-10", "close": 82.0, "volume": 160373.0}, {"date": "2021-03-11", "close": 80.26, "volume": 242825.0}, {"date": "2021-03-12", "close": 84.46, "volume": 215786.0}, {"date": "2021-03-15", "close": 90.44, "volume": 313713.0}, {"date": "2021-03-16", "close": 90.73, "volume": 401250.0}, {"date": "2021-03-17", "close": 92.98, "volume": 299129.0}, {"date": "2021-03-18", "close": 90.37, "volume": 161302.0}, {"date": "2021-03-19", "close": 95.09, "volume": 593940.0}, {"date": "2021-03-22", "close": 89.66, "volume": 213035.0}, {"date": "2021-03-23", "close": 83.4, "volume": 234792.0}, {"date": "2021-03-24", "close": 79.87, "volume": 387097.0}, {"date": "2021-03-25", "close": 83.62, "volume": 163476.0}, {"date": "2021-03-26", "close": 85.58, "volume": 248456.0}, {"date": "2021-03-29", "close": 80.09, "volume": 172279.0}, {"date": "2021-03-30", "close": 83.42, "volume": 160751.0}, {"date": "2021-03-31", "close": 83.78, "volume": 193232.0}, {"date": "2021-04-01", "close": 84.13, "volume": 82190.0}, {"date": "2021-04-05", "close": 87.92, "volume": 201752.0}, {"date": "2021-04-06", "close": 89.27, "volume": 126349.0}, {"date": "2021-04-07", "close": 86.95, "volume": 178570.0}, {"date": "2021-04-08", "close": 90.82, "volume": 120477.0}, {"date": "2021-04-09", "close": 93.43, "volume": 130174.0}, {"date": "2021-04-12", "close": 96.0, "volume": 158797.0}, {"date": "2021-04-13", "close": 91.36, "volume": 182494.0}, {"date": "2021-04-14", "close": 92.54, "volume": 334312.0}, {"date": "2021-04-15", "close": 100.75, "volume": 427369.0}, {"date": "2021-04-16", "close": 100.96, "volume": 203817.0}, {"date": "2021-04-19", "close": 100.2, "volume": 161903.0}, {"date": "2021-04-20", "close": 96.48, "volume": 183415.0}, {"date": "2021-04-21", "close": 102.24, "volume": 167571.0}, {"date": "2021-04-22", "close": 102.92, "volume": 107671.0}, {"date": "2021-04-23", "close": 108.45, "volume": 208475.0}, {"date": "2021-04-26", "close": 104.59, "volume": 209019.0}, {"date": "2021-04-27", "close": 105.56, "volume": 112263.0}, {"date": "2021-04-28", "close": 105.92, "volume": 165598.0}, {"date": "2021-04-29", "close": 107.11, "volume": 189237.0}, {"date": "2021-04-30", "close": 104.6, "volume": 126995.0}, {"date": "2021-05-03", "close": 106.42, "volume": 142543.0}, {"date": "2021-05-04", "close": 104.84, "volume": 225144.0}, {"date": "2021-05-05", "close": 104.01, "volume": 232245.0}, {"date": "2021-05-06", "close": 107.2, "volume": 128554.0}, {"date": "2021-05-07", "close": 105.91, "volume": 147688.0}, {"date": "2021-05-10", "close": 101.26, "volume": 282672.0}, {"date": "2021-05-11", "close": 98.99, "volume": 342170.0}, {"date": "2021-05-12", "close": 90.21, "volume": 259052.0}, {"date": "2021-05-13", "close": 93.44, "volume": 270904.0}, {"date": "2021-05-14", "close": 98.42, "volume": 151206.0}, {"date": "2021-05-17", "close": 99.55, "volume": 170653.0}, {"date": "2021-05-18", "close": 96.72, "volume": 148725.0}, {"date": "2021-05-19", "close": 94.99, "volume": 194214.0}, {"date": "2021-05-20", "close": 94.69, "volume": 284312.0}, {"date": "2021-05-21", "close": 91.73, "volume": 333954.0}, {"date": "2021-05-24", "close": 89.91, "volume": 338874.0}, {"date": "2021-05-25", "close": 83.39, "volume": 966557.0}, {"date": "2021-05-26", "close": 84.98, "volume": 530601.0}, {"date": "2021-05-27", "close": 86.45, "volume": 397178.0}, {"date": "2021-05-28", "close": 83.34, "volume": 267293.0}, {"date": "2021-06-01", "close": 82.02, "volume": 545429.0}, {"date": "2021-06-02", "close": 83.73, "volume": 505715.0}, {"date": "2021-06-03", "close": 85.16, "volume": 234534.0}, {"date": "2021-06-04", "close": 84.5, "volume": 269189.0}, {"date": "2021-06-07", "close": 85.29, "volume": 229302.0}, {"date": "2021-06-08", "close": 85.22, "volume": 137106.0}, {"date": "2021-06-09", "close": 85.31, "volume": 238308.0}, {"date": "2021-06-10", "close": 80.7, "volume": 236804.0}, {"date": "2021-06-11", "close": 84.8, "volume": 396221.0}, {"date": "2021-06-14", "close": 86.23, "volume": 409587.0}, {"date": "2021-06-15", "close": 81.26, "volume": 258654.0}, {"date": "2021-06-16", "close": 82.03, "volume": 146948.0}, {"date": "2021-06-17", "close": 80.0, "volume": 440069.0}, {"date": "2021-06-18", "close": 77.69, "volume": 342062.0}, {"date": "2021-06-21", "close": 80.75, "volume": 183781.0}, {"date": "2021-06-22", "close": 81.77, "volume": 153284.0}, {"date": "2021-06-23", "close": 83.61, "volume": 200639.0}, {"date": "2021-06-24", "close": 82.81, "volume": 239849.0}, {"date": "2021-06-25", "close": 83.72, "volume": 912737.0}, {"date": "2021-06-28", "close": 82.83, "volume": 228508.0}, {"date": "2021-06-29", "close": 82.25, "volume": 148373.0}, {"date": "2021-06-30", "close": 87.0, "volume": 298927.0}, {"date": "2021-07-01", "close": 90.97, "volume": 260142.0}, {"date": "2021-07-02", "close": 91.33, "volume": 186833.0}, {"date": "2021-07-06", "close": 85.0, "volume": 278013.0}, {"date": "2021-07-07", "close": 83.61, "volume": 321353.0}, {"date": "2021-07-08", "close": 81.76, "volume": 181513.0}, {"date": "2021-07-09", "close": 86.77, "volume": 217153.0}, {"date": "2021-07-12", "close": 88.2, "volume": 126132.0}, {"date": "2021-07-13", "close": 86.98, "volume": 194880.0}, {"date": "2021-07-14", "close": 82.5, "volume": 155664.0}, {"date": "2021-07-15", "close": 82.69, "volume": 292798.0}, {"date": "2021-07-16", "close": 80.69, "volume": 224778.0}, {"date": "2021-07-19", "close": 76.14, "volume": 394494.0}, {"date": "2021-07-20", "close": 81.46, "volume": 261334.0}, {"date": "2021-07-21", "close": 83.31, "volume": 248234.0}, {"date": "2021-07-22", "close": 81.93, "volume": 210214.0}, {"date": "2021-07-23", "close": 82.41, "volume": 112306.0}, {"date": "2021-07-26", "close": 83.35, "volume": 126228.0}, {"date": "2021-07-27", "close": 80.67, "volume": 135499.0}, {"date": "2021-07-28", "close": 79.77, "volume": 123188.0}, {"date": "2021-07-29", "close": 79.23, "volume": 109190.0}, {"date": "2021-07-30", "close": 79.75, "volume": 110510.0}, {"date": "2021-08-02", "close": 78.3, "volume": 207976.0}, {"date": "2021-08-03", "close": 80.05, "volume": 166693.0}, {"date": "2021-08-04", "close": 76.48, "volume": 166972.0}, {"date": "2021-08-05", "close": 78.72, "volume": 157141.0}, {"date": "2021-08-06", "close": 80.44, "volume": 113380.0}, {"date": "2021-08-09", "close": 77.0, "volume": 207331.0}, {"date": "2021-08-10", "close": 77.89, "volume": 248057.0}, {"date": "2021-08-11", "close": 76.35, "volume": 190639.0}, {"date": "2021-08-12", "close": 74.75, "volume": 194854.0}, {"date": "2021-08-13", "close": 71.92, "volume": 146457.0}, {"date": "2021-08-16", "close": 74.26, "volume": 187323.0}, {"date": "2021-08-17", "close": 70.62, "volume": 242952.0}, {"date": "2021-08-18", "close": 70.96, "volume": 159194.0}, {"date": "2021-08-19", "close": 72.41, "volume": 138092.0}, {"date": "2021-08-20", "close": 75.77, "volume": 290930.0}, {"date": "2021-08-23", "close": 79.04, "volume": 406738.0}, {"date": "2021-08-24", "close": 84.13, "volume": 668828.0}, {"date": "2021-08-25", "close": 85.66, "volume": 363216.0}, {"date": "2021-08-26", "close": 83.32, "volume": 257863.0}, {"date": "2021-08-27", "close": 85.57, "volume": 154077.0}, {"date": "2021-08-30", "close": 85.42, "volume": 158776.0}, {"date": "2021-08-31", "close": 86.14, "volume": 178828.0}, {"date": "2021-09-01", "close": 87.03, "volume": 145386.0}, {"date": "2021-09-02", "close": 88.22, "volume": 139955.0}, {"date": "2021-09-03", "close": 88.67, "volume": 195139.0}, {"date": "2021-09-07", "close": 89.98, "volume": 205609.0}, {"date": "2021-09-08", "close": 85.72, "volume": 234759.0}, {"date": "2021-09-09", "close": 86.51, "volume": 168814.0}, {"date": "2021-09-10", "close": 79.27, "volume": 202297.0}, {"date": "2021-09-13", "close": 74.49, "volume": 284091.0}, {"date": "2021-09-14", "close": 71.02, "volume": 372173.0}, {"date": "2021-09-15", "close": 69.63, "volume": 441446.0}, {"date": "2021-09-16", "close": 70.52, "volume": 254972.0}, {"date": "2021-09-17", "close": 70.11, "volume": 282663.0}, {"date": "2021-09-20", "close": 70.59, "volume": 326163.0}, {"date": "2021-09-21", "close": 72.09, "volume": 150956.0}, {"date": "2021-09-22", "close": 74.17, "volume": 128185.0}, {"date": "2021-09-23", "close": 77.04, "volume": 159052.0}, {"date": "2021-09-24", "close": 79.25, "volume": 222404.0}, {"date": "2021-09-27", "close": 82.4, "volume": 252074.0}, {"date": "2021-09-28", "close": 80.7, "volume": 132369.0}, {"date": "2021-09-29", "close": 79.71, "volume": 79781.0}, {"date": "2021-09-30", "close": 72.96, "volume": 191063.0}, {"date": "2021-10-01", "close": 73.25, "volume": 208884.0}, {"date": "2021-10-04", "close": 74.46, "volume": 205754.0}, {"date": "2021-10-05", "close": 73.9, "volume": 155759.0}, {"date": "2021-10-06", "close": 74.84, "volume": 137339.0}, {"date": "2021-10-07", "close": 76.52, "volume": 172310.0}, {"date": "2021-10-08", "close": 74.18, "volume": 170303.0}, {"date": "2021-10-11", "close": 71.26, "volume": 156855.0}, {"date": "2021-10-12", "close": 73.78, "volume": 205676.0}, {"date": "2021-10-13", "close": 74.44, "volume": 110769.0}, {"date": "2021-10-14", "close": 72.61, "volume": 396851.0}, {"date": "2021-10-15", "close": 69.84, "volume": 451962.0}, {"date": "2021-10-18", "close": 75.47, "volume": 268395.0}, {"date": "2021-10-19", "close": 74.63, "volume": 153786.0}, {"date": "2021-10-20", "close": 75.64, "volume": 200927.0}, {"date": "2021-10-21", "close": 77.24, "volume": 124272.0}, {"date": "2021-10-22", "close": 76.46, "volume": 72960.0}, {"date": "2021-10-25", "close": 77.28, "volume": 169921.0}, {"date": "2021-10-26", "close": 75.36, "volume": 155462.0}, {"date": "2021-10-27", "close": 72.38, "volume": 214058.0}, {"date": "2021-10-28", "close": 74.85, "volume": 181270.0}, {"date": "2021-10-29", "close": 77.36, "volume": 109887.0}, {"date": "2021-11-01", "close": 79.81, "volume": 226280.0}, {"date": "2021-11-02", "close": 81.27, "volume": 112104.0}, {"date": "2021-11-03", "close": 84.14, "volume": 218036.0}, {"date": "2021-11-04", "close": 84.96, "volume": 146143.0}, {"date": "2021-11-05", "close": 84.15, "volume": 158431.0}, {"date": "2021-11-08", "close": 84.99, "volume": 94291.0}, {"date": "2021-11-09", "close": 85.4, "volume": 96213.0}, {"date": "2021-11-10", "close": 83.15, "volume": 71573.0}, {"date": "2021-11-11", "close": 85.0, "volume": 70043.0}, {"date": "2021-11-12", "close": 85.32, "volume": 74417.0}, {"date": "2021-11-15", "close": 88.02, "volume": 238575.0}, {"date": "2021-11-16", "close": 90.18, "volume": 292941.0}, {"date": "2021-11-17", "close": 94.31, "volume": 372221.0}, {"date": "2021-11-18", "close": 96.6, "volume": 222345.0}, {"date": "2021-11-19", "close": 90.92, "volume": 259245.0}, {"date": "2021-11-22", "close": 91.69, "volume": 185439.0}, {"date": "2021-11-23", "close": 91.18, "volume": 214677.0}, {"date": "2021-11-24", "close": 84.01, "volume": 206009.0}, {"date": "2021-11-26", "close": 78.14, "volume": 165784.0}, {"date": "2021-11-29", "close": 78.25, "volume": 567105.0}, {"date": "2021-11-30", "close": 84.8, "volume": 939567.0}, {"date": "2021-12-01", "close": 79.13, "volume": 714459.0}, {"date": "2021-12-02", "close": 80.09, "volume": 502063.0}, {"date": "2021-12-03", "close": 73.87, "volume": 335816.0}, {"date": "2021-12-06", "close": 76.6, "volume": 380483.0}, {"date": "2021-12-07", "close": 80.97, "volume": 224997.0}, {"date": "2021-12-08", "close": 82.1, "volume": 214336.0}, {"date": "2021-12-09", "close": 82.19, "volume": 167594.0}, {"date": "2021-12-10", "close": 84.5, "volume": 295401.0}, {"date": "2021-12-13", "close": 77.53, "volume": 513433.0}, {"date": "2021-12-14", "close": 77.68, "volume": 186858.0}, {"date": "2021-12-15", "close": 76.86, "volume": 248503.0}, {"date": "2021-12-16", "close": 69.81, "volume": 430395.0}, {"date": "2021-12-17", "close": 68.74, "volume": 508352.0}, {"date": "2021-12-20", "close": 67.27, "volume": 326548.0}, {"date": "2021-12-21", "close": 73.23, "volume": 232279.0}, {"date": "2021-12-22", "close": 74.34, "volume": 186802.0}, {"date": "2021-12-23", "close": 76.36, "volume": 163436.0}, {"date": "2021-12-27", "close": 78.27, "volume": 310006.0}, {"date": "2021-12-28", "close": 81.0, "volume": 255907.0}, {"date": "2021-12-29", "close": 87.33, "volume": 568425.0}, {"date": "2021-12-30", "close": 92.66, "volume": 392712.0}, {"date": "2021-12-31", "close": 94.75, "volume": 387407.0}, {"date": "2022-01-03", "close": 88.97, "volume": 380672.0}, {"date": "2022-01-04", "close": 87.91, "volume": 224272.0}, {"date": "2022-01-05", "close": 83.83, "volume": 223979.0}, {"date": "2022-01-06", "close": 85.2, "volume": 329432.0}, {"date": "2022-01-07", "close": 81.1, "volume": 289023.0}, {"date": "2022-01-10", "close": 67.89, "volume": 988778.0}, {"date": "2022-01-11", "close": 67.21, "volume": 492959.0}, {"date": "2022-01-12", "close": 65.07, "volume": 398194.0}, {"date": "2022-01-13", "close": 61.96, "volume": 527234.0}, {"date": "2022-01-14", "close": 57.36, "volume": 661407.0}, {"date": "2022-01-18", "close": 59.0, "volume": 618032.0}, {"date": "2022-01-19", "close": 56.49, "volume": 578034.0}, {"date": "2022-01-20", "close": 50.83, "volume": 699815.0}, {"date": "2022-01-21", "close": 50.57, "volume": 387516.0}, {"date": "2022-01-24", "close": 54.52, "volume": 552759.0}, {"date": "2022-01-25", "close": 55.28, "volume": 490699.0}, {"date": "2022-01-26", "close": 49.84, "volume": 481630.0}, {"date": "2022-01-27", "close": 48.25, "volume": 363880.0}, {"date": "2022-01-28", "close": 47.78, "volume": 391821.0}, {"date": "2022-01-31", "close": 48.72, "volume": 434403.0}, {"date": "2022-02-01", "close": 50.92, "volume": 302726.0}, {"date": "2022-02-02", "close": 48.17, "volume": 234155.0}, {"date": "2022-02-03", "close": 43.34, "volume": 632618.0}, {"date": "2022-02-04", "close": 44.5, "volume": 520824.0}, {"date": "2022-02-07", "close": 44.19, "volume": 279818.0}, {"date": "2022-02-08", "close": 45.22, "volume": 379655.0}, {"date": "2022-02-09", "close": 45.84, "volume": 356573.0}, {"date": "2022-02-10", "close": 44.62, "volume": 257130.0}, {"date": "2022-02-11", "close": 43.57, "volume": 236463.0}, {"date": "2022-02-14", "close": 44.14, "volume": 181308.0}, {"date": "2022-02-15", "close": 46.93, "volume": 306171.0}, {"date": "2022-02-16", "close": 46.03, "volume": 187773.0}, {"date": "2022-02-17", "close": 43.56, "volume": 292652.0}, {"date": "2022-02-18", "close": 42.7, "volume": 243090.0}, {"date": "2022-02-22", "close": 40.59, "volume": 434110.0}, {"date": "2022-02-23", "close": 37.42, "volume": 475935.0}, {"date": "2022-02-24", "close": 41.17, "volume": 472541.0}, {"date": "2022-02-25", "close": 39.7, "volume": 516790.0}, {"date": "2022-02-28", "close": 37.31, "volume": 770795.0}, {"date": "2022-03-01", "close": 35.86, "volume": 531577.0}, {"date": "2022-03-02", "close": 38.46, "volume": 478553.0}, {"date": "2022-03-03", "close": 36.31, "volume": 319757.0}, {"date": "2022-03-04", "close": 36.06, "volume": 557460.0}, {"date": "2022-03-07", "close": 34.86, "volume": 535921.0}, {"date": "2022-03-08", "close": 34.45, "volume": 617349.0}, {"date": "2022-03-09", "close": 35.82, "volume": 531158.0}, {"date": "2022-03-10", "close": 35.23, "volume": 271627.0}, {"date": "2022-03-11", "close": 33.17, "volume": 703364.0}, {"date": "2022-03-14", "close": 32.29, "volume": 744650.0}, {"date": "2022-03-15", "close": 34.34, "volume": 1331402.0}, {"date": "2022-03-16", "close": 35.25, "volume": 745198.0}, {"date": "2022-03-17", "close": 36.59, "volume": 485835.0}, {"date": "2022-03-18", "close": 38.84, "volume": 1214425.0}, {"date": "2022-03-21", "close": 35.8, "volume": 469877.0}, {"date": "2022-03-22", "close": 35.02, "volume": 411294.0}, {"date": "2022-03-23", "close": 32.51, "volume": 421600.0}, {"date": "2022-03-24", "close": 33.21, "volume": 525694.0}, {"date": "2022-03-25", "close": 32.02, "volume": 518560.0}, {"date": "2022-03-28", "close": 33.98, "volume": 572076.0}, {"date": "2022-03-29", "close": 36.27, "volume": 751204.0}, {"date": "2022-03-30", "close": 32.57, "volume": 484559.0}, {"date": "2022-03-31", "close": 30.625, "volume": 708252.0}, {"date": "2022-04-01", "close": 28.6, "volume": 1000592.0}, {"date": "2022-04-04", "close": 29.55, "volume": 620809.0}, {"date": "2022-04-05", "close": 29.23, "volume": 598052.0}, {"date": "2022-04-06", "close": 28.01, "volume": 514245.0}, {"date": "2022-04-07", "close": 29.67, "volume": 777178.0}, {"date": "2022-04-08", "close": 30.28, "volume": 484569.0}, {"date": "2022-04-11", "close": 31.7, "volume": 872247.0}, {"date": "2022-04-12", "close": 31.96, "volume": 733427.0}, {"date": "2022-04-13", "close": 33.54, "volume": 275388.0}, {"date": "2022-04-14", "close": 32.01, "volume": 680619.0}, {"date": "2022-04-18", "close": 32.15, "volume": 502586.0}, {"date": "2022-04-19", "close": 32.6, "volume": 582069.0}, {"date": "2022-04-20", "close": 31.94, "volume": 484488.0}, {"date": "2022-04-21", "close": 30.51, "volume": 570422.0}, {"date": "2022-04-22", "close": 28.03, "volume": 720210.0}, {"date": "2022-04-25", "close": 28.52, "volume": 658328.0}, {"date": "2022-04-26", "close": 27.8, "volume": 786503.0}, {"date": "2022-04-27", "close": 27.78, "volume": 595585.0}, {"date": "2022-04-28", "close": 29.9, "volume": 359460.0}, {"date": "2022-04-29", "close": 27.97, "volume": 379911.0}, {"date": "2022-05-02", "close": 31.1, "volume": 353560.0}, {"date": "2022-05-03", "close": 31.55, "volume": 381922.0}, {"date": "2022-05-04", "close": 31.95, "volume": 443784.0}, {"date": "2022-05-05", "close": 30.26, "volume": 349847.0}, {"date": "2022-05-06", "close": 28.62, "volume": 429349.0}, {"date": "2022-05-09", "close": 29.12, "volume": 423765.0}, {"date": "2022-05-10", "close": 29.32, "volume": 925963.0}, {"date": "2022-05-11", "close": 26.88, "volume": 477747.0}, {"date": "2022-05-12", "close": 27.98, "volume": 453506.0}, {"date": "2022-05-13", "close": 28.88, "volume": 240564.0}, {"date": "2022-05-16", "close": 29.26, "volume": 757641.0}, {"date": "2022-05-17", "close": 30.28, "volume": 729632.0}, {"date": "2022-05-18", "close": 28.55, "volume": 1069415.0}, {"date": "2022-05-19", "close": 29.3, "volume": 761741.0}, {"date": "2022-05-20", "close": 25.43, "volume": 1022085.0}, {"date": "2022-05-23", "close": 25.73, "volume": 771840.0}, {"date": "2022-05-24", "close": 28.18, "volume": 1992196.0}, {"date": "2022-05-25", "close": 30.98, "volume": 1054325.0}, {"date": "2022-05-26", "close": 33.57, "volume": 683757.0}, {"date": "2022-05-27", "close": 29.76, "volume": 682104.0}, {"date": "2022-05-31", "close": 29.88, "volume": 715582.0}, {"date": "2022-06-01", "close": 26.91, "volume": 481803.0}, {"date": "2022-06-02", "close": 29.19, "volume": 391078.0}, {"date": "2022-06-03", "close": 27.32, "volume": 206342.0}, {"date": "2022-06-06", "close": 27.11, "volume": 231193.0}, {"date": "2022-06-07", "close": 27.08, "volume": 225997.0}, {"date": "2022-06-08", "close": 27.35, "volume": 235208.0}, {"date": "2022-06-09", "close": 26.91, "volume": 228425.0}, {"date": "2022-06-10", "close": 25.39, "volume": 271371.0}, {"date": "2022-06-13", "close": 24.27, "volume": 485826.0}, {"date": "2022-06-14", "close": 23.6, "volume": 433249.0}, {"date": "2022-06-15", "close": 24.47, "volume": 446987.0}, {"date": "2022-06-16", "close": 23.18, "volume": 270583.0}, {"date": "2022-06-17", "close": 24.25, "volume": 1071955.0}, {"date": "2022-06-21", "close": 24.1, "volume": 332335.0}, {"date": "2022-06-22", "close": 23.42, "volume": 236884.0}, {"date": "2022-06-23", "close": 24.02, "volume": 236629.0}, {"date": "2022-06-24", "close": 25.12, "volume": 499070.0}, {"date": "2022-06-27", "close": 24.17, "volume": 289153.0}, {"date": "2022-06-28", "close": 24.31, "volume": 390763.0}, {"date": "2022-06-29", "close": 23.94, "volume": 248422.0}, {"date": "2022-06-30", "close": 23.65, "volume": 366270.0}, {"date": "2022-07-01", "close": 22.99, "volume": 277193.0}, {"date": "2022-07-05", "close": 24.6, "volume": 305565.0}, {"date": "2022-07-06", "close": 24.05, "volume": 235430.0}, {"date": "2022-07-07", "close": 24.79, "volume": 144157.0}, {"date": "2022-07-08", "close": 24.86, "volume": 136176.0}, {"date": "2022-07-11", "close": 23.08, "volume": 149600.0}, {"date": "2022-07-12", "close": 23.08, "volume": 161980.0}, {"date": "2022-07-13", "close": 22.52, "volume": 196606.0}, {"date": "2022-07-14", "close": 20.51, "volume": 277344.0}, {"date": "2022-07-15", "close": 22.1, "volume": 298752.0}, {"date": "2022-07-18", "close": 24.23, "volume": 421609.0}, {"date": "2022-07-19", "close": 24.94, "volume": 228761.0}, {"date": "2022-07-20", "close": 25.73, "volume": 183424.0}, {"date": "2022-07-21", "close": 25.71, "volume": 174058.0}, {"date": "2022-07-22", "close": 25.02, "volume": 139923.0}, {"date": "2022-07-25", "close": 24.06, "volume": 140211.0}, {"date": "2022-07-26", "close": 22.5, "volume": 234559.0}, {"date": "2022-07-27", "close": 23.61, "volume": 148743.0}, {"date": "2022-07-28", "close": 24.795, "volume": 124988.0}, {"date": "2022-07-29", "close": 24.58, "volume": 140644.0}, {"date": "2022-08-01", "close": 25.34, "volume": 207222.0}, {"date": "2022-08-02", "close": 24.18, "volume": 90758.0}, {"date": "2022-08-03", "close": 25.62, "volume": 188790.0}, {"date": "2022-08-04", "close": 25.15, "volume": 55662.0}, {"date": "2022-08-05", "close": 25.53, "volume": 142254.0}, {"date": "2022-08-08", "close": 27.64, "volume": 423564.0}, {"date": "2022-08-09", "close": 25.91, "volume": 143506.0}, {"date": "2022-08-10", "close": 27.81, "volume": 287912.0}, {"date": "2022-08-11", "close": 29.58, "volume": 286735.0}, {"date": "2022-08-12", "close": 31.81, "volume": 243298.0}, {"date": "2022-08-15", "close": 31.39, "volume": 141044.0}, {"date": "2022-08-16", "close": 33.77, "volume": 441407.0}, {"date": "2022-08-17", "close": 32.97, "volume": 190582.0}, {"date": "2022-08-18", "close": 32.44, "volume": 129154.0}, {"date": "2022-08-19", "close": 31.17, "volume": 282052.0}, {"date": "2022-08-22", "close": 30.86, "volume": 219159.0}, {"date": "2022-08-23", "close": 30.57, "volume": 271597.0}, {"date": "2022-08-24", "close": 24.82, "volume": 1034234.0}, {"date": "2022-08-25", "close": 23.36, "volume": 575124.0}, {"date": "2022-08-26", "close": 22.84, "volume": 307688.0}, {"date": "2022-08-29", "close": 22.0, "volume": 198564.0}, {"date": "2022-08-30", "close": 20.49, "volume": 361908.0}, {"date": "2022-08-31", "close": 20.2, "volume": 544104.0}, {"date": "2022-09-01", "close": 20.66, "volume": 192899.0}, {"date": "2022-09-02", "close": 21.01, "volume": 211513.0}, {"date": "2022-09-06", "close": 20.64, "volume": 177328.0}, {"date": "2022-09-07", "close": 21.58, "volume": 197249.0}, {"date": "2022-09-08", "close": 21.13, "volume": 120910.0}, {"date": "2022-09-09", "close": 21.52, "volume": 187759.0}, {"date": "2022-09-12", "close": 21.02, "volume": 127053.0}, {"date": "2022-09-13", "close": 19.19, "volume": 413115.0}, {"date": "2022-09-14", "close": 18.99, "volume": 255583.0}, {"date": "2022-09-15", "close": 18.97, "volume": 193214.0}, {"date": "2022-09-16", "close": 18.87, "volume": 245605.0}, {"date": "2022-09-19", "close": 19.46, "volume": 256184.0}, {"date": "2022-09-20", "close": 18.64, "volume": 118738.0}, {"date": "2022-09-21", "close": 18.45, "volume": 262633.0}, {"date": "2022-09-22", "close": 17.92, "volume": 176110.0}, {"date": "2022-09-23", "close": 17.71, "volume": 185119.0}, {"date": "2022-09-26", "close": 16.53, "volume": 268184.0}, {"date": "2022-09-27", "close": 16.38, "volume": 168684.0}, {"date": "2022-09-28", "close": 17.69, "volume": 233656.0}, {"date": "2022-09-29", "close": 16.29, "volume": 240450.0}, {"date": "2022-09-30", "close": 15.51, "volume": 822047.0}, {"date": "2022-10-03", "close": 15.82, "volume": 276754.0}, {"date": "2022-10-04", "close": 17.57, "volume": 183670.0}, {"date": "2022-10-05", "close": 18.22, "volume": 127149.0}, {"date": "2022-10-06", "close": 18.41, "volume": 160948.0}, {"date": "2022-10-07", "close": 18.42, "volume": 137308.0}, {"date": "2022-10-10", "close": 19.31, "volume": 229811.0}, {"date": "2022-10-11", "close": 18.43, "volume": 109554.0}, {"date": "2022-10-12", "close": 19.15, "volume": 238217.0}, {"date": "2022-10-13", "close": 19.86, "volume": 356889.0}, {"date": "2022-10-14", "close": 19.44, "volume": 160974.0}, {"date": "2022-10-17", "close": 20.12, "volume": 208348.0}, {"date": "2022-10-18", "close": 19.88, "volume": 87317.0}, {"date": "2022-10-19", "close": 19.57, "volume": 134032.0}, {"date": "2022-10-20", "close": 19.63, "volume": 157325.0}, {"date": "2022-10-21", "close": 20.1, "volume": 151156.0}, {"date": "2022-10-24", "close": 20.39, "volume": 95324.0}, {"date": "2022-10-25", "close": 22.0, "volume": 204265.0}, {"date": "2022-10-26", "close": 22.17, "volume": 203567.0}, {"date": "2022-10-27", "close": 21.86, "volume": 156074.0}, {"date": "2022-10-28", "close": 22.51, "volume": 134277.0}, {"date": "2022-10-31", "close": 22.61, "volume": 128612.0}, {"date": "2022-11-01", "close": 22.2, "volume": 91785.0}, {"date": "2022-11-02", "close": 20.54, "volume": 166787.0}, {"date": "2022-11-03", "close": 20.97, "volume": 105617.0}, {"date": "2022-11-04", "close": 21.89, "volume": 87348.0}, {"date": "2022-11-07", "close": 20.89, "volume": 274714.0}, {"date": "2022-11-08", "close": 20.36, "volume": 158904.0}, {"date": "2022-11-09", "close": 18.79, "volume": 109865.0}, {"date": "2022-11-10", "close": 21.3, "volume": 245095.0}, {"date": "2022-11-11", "close": 21.84, "volume": 121754.0}, {"date": "2022-11-14", "close": 21.21, "volume": 69059.0}, {"date": "2022-11-15", "close": 22.04, "volume": 124044.0}, {"date": "2022-11-16", "close": 20.64, "volume": 93233.0}, {"date": "2022-11-17", "close": 21.18, "volume": 116222.0}, {"date": "2022-11-18", "close": 21.15, "volume": 181912.0}, {"date": "2022-11-21", "close": 21.2, "volume": 72796.0}, {"date": "2022-11-22", "close": 22.19, "volume": 194136.0}, {"date": "2022-11-23", "close": 23.13, "volume": 224246.0}, {"date": "2022-11-25", "close": 23.8, "volume": 78013.0}, {"date": "2022-11-28", "close": 23.2, "volume": 348363.0}, {"date": "2022-11-29", "close": 29.57, "volume": 1295286.0}, {"date": "2022-11-30", "close": 30.22, "volume": 408581.0}, {"date": "2022-12-01", "close": 29.45, "volume": 287847.0}, {"date": "2022-12-02", "close": 31.1, "volume": 230121.0}, {"date": "2022-12-05", "close": 30.13, "volume": 215742.0}, {"date": "2022-12-06", "close": 30.6, "volume": 202795.0}, {"date": "2022-12-07", "close": 29.39, "volume": 191697.0}, {"date": "2022-12-08", "close": 29.75, "volume": 84412.0}, {"date": "2022-12-09", "close": 29.89, "volume": 107665.0}, {"date": "2022-12-12", "close": 30.31, "volume": 95204.0}, {"date": "2022-12-13", "close": 29.71, "volume": 108776.0}, {"date": "2022-12-14", "close": 28.99, "volume": 77870.0}, {"date": "2022-12-15", "close": 28.25, "volume": 130583.0}, {"date": "2022-12-16", "close": 27.54, "volume": 225373.0}, {"date": "2022-12-19", "close": 26.61, "volume": 142172.0}, {"date": "2022-12-20", "close": 27.06, "volume": 87994.0}, {"date": "2022-12-21", "close": 27.42, "volume": 61010.0}, {"date": "2022-12-22", "close": 27.09, "volume": 130208.0}, {"date": "2022-12-23", "close": 27.61, "volume": 70286.0}, {"date": "2022-12-27", "close": 27.76, "volume": 44753.0}, {"date": "2022-12-28", "close": 26.14, "volume": 74706.0}, {"date": "2022-12-29", "close": 27.04, "volume": 120428.0}, {"date": "2022-12-30", "close": 26.48, "volume": 106523.0}, {"date": "2023-01-03", "close": 26.83, "volume": 117472.0}, {"date": "2023-01-04", "close": 29.17, "volume": 193961.0}, {"date": "2023-01-05", "close": 28.51, "volume": 168859.0}, {"date": "2023-01-06", "close": 29.3, "volume": 119287.0}, {"date": "2023-01-09", "close": 29.67, "volume": 162157.0}, {"date": "2023-01-10", "close": 29.38, "volume": 130300.0}, {"date": "2023-01-11", "close": 30.51, "volume": 80084.0}, {"date": "2023-01-12", "close": 30.81, "volume": 70026.0}, {"date": "2023-01-13", "close": 30.79, "volume": 95203.0}, {"date": "2023-01-17", "close": 30.82, "volume": 82441.0}, {"date": "2023-01-18", "close": 30.27, "volume": 80336.0}, {"date": "2023-01-19", "close": 30.44, "volume": 107987.0}, {"date": "2023-01-20", "close": 30.37, "volume": 91919.0}, {"date": "2023-01-23", "close": 30.89, "volume": 82337.0}, {"date": "2023-01-24", "close": 30.55, "volume": 64096.0}, {"date": "2023-01-25", "close": 30.34, "volume": 243915.0}, {"date": "2023-01-26", "close": 31.4, "volume": 73339.0}, {"date": "2023-01-27", "close": 32.12, "volume": 95589.0}, {"date": "2023-01-30", "close": 30.85, "volume": 111359.0}, {"date": "2023-01-31", "close": 31.48, "volume": 111071.0}, {"date": "2023-02-01", "close": 32.56, "volume": 70043.0}, {"date": "2023-02-02", "close": 34.69, "volume": 131900.0}, {"date": "2023-02-03", "close": 34.05, "volume": 153816.0}, {"date": "2023-02-06", "close": 33.47, "volume": 73247.0}, {"date": "2023-02-07", "close": 33.24, "volume": 83656.0}, {"date": "2023-02-08", "close": 31.71, "volume": 64688.0}, {"date": "2023-02-09", "close": 31.31, "volume": 81004.0}, {"date": "2023-02-10", "close": 31.21, "volume": 89212.0}, {"date": "2023-02-13", "close": 29.93, "volume": 168574.0}, {"date": "2023-02-14", "close": 29.61, "volume": 89065.0}, {"date": "2023-02-15", "close": 29.77, "volume": 50758.0}, {"date": "2023-02-16", "close": 29.43, "volume": 106478.0}, {"date": "2023-02-17", "close": 28.75, "volume": 133275.0}, {"date": "2023-02-21", "close": 27.04, "volume": 125929.0}, {"date": "2023-02-22", "close": 27.99, "volume": 100991.0}, {"date": "2023-02-23", "close": 28.21, "volume": 110485.0}, {"date": "2023-02-24", "close": 27.53, "volume": 83159.0}, {"date": "2023-02-27", "close": 27.16, "volume": 119976.0}, {"date": "2023-02-28", "close": 28.04, "volume": 90043.0}, {"date": "2023-03-01", "close": 26.98, "volume": 88600.0}, {"date": "2023-03-02", "close": 26.85, "volume": 111393.0}, {"date": "2023-03-03", "close": 27.81, "volume": 51521.0}, {"date": "2023-03-06", "close": 26.52, "volume": 234476.0}, {"date": "2023-03-07", "close": 26.57, "volume": 91118.0}, {"date": "2023-03-08", "close": 26.56, "volume": 89572.0}, {"date": "2023-03-09", "close": 25.66, "volume": 77611.0}, {"date": "2023-03-10", "close": 24.97, "volume": 65894.0}, {"date": "2023-03-13", "close": 23.89, "volume": 124273.0}, {"date": "2023-03-14", "close": 24.08, "volume": 86040.0}, {"date": "2023-03-15", "close": 24.19, "volume": 69328.0}, {"date": "2023-03-16", "close": 23.83, "volume": 71922.0}, {"date": "2023-03-17", "close": 22.95, "volume": 160471.0}, {"date": "2023-03-20", "close": 23.31, "volume": 236352.0}, {"date": "2023-03-21", "close": 20.99, "volume": 819887.0}, {"date": "2023-03-22", "close": 18.93, "volume": 611098.0}, {"date": "2023-03-23", "close": 18.38, "volume": 363691.0}, {"date": "2023-03-24", "close": 17.96, "volume": 243536.0}, {"date": "2023-03-27", "close": 17.74, "volume": 120551.0}, {"date": "2023-03-28", "close": 18.1, "volume": 165687.0}, {"date": "2023-03-29", "close": 18.55, "volume": 183605.0}, {"date": "2023-03-30", "close": 18.36, "volume": 158500.0}, {"date": "2023-03-31", "close": 19.02, "volume": 185496.0}, {"date": "2023-04-03", "close": 19.06, "volume": 166910.0}, {"date": "2023-04-04", "close": 18.23, "volume": 156471.0}, {"date": "2023-04-05", "close": 17.51, "volume": 141507.0}, {"date": "2023-04-06", "close": 17.66, "volume": 126463.0}, {"date": "2023-04-10", "close": 18.59, "volume": 173372.0}, {"date": "2023-04-11", "close": 19.32, "volume": 231099.0}, {"date": "2023-04-12", "close": 19.49, "volume": 217430.0}, {"date": "2023-04-13", "close": 19.42, "volume": 200960.0}, {"date": "2023-04-14", "close": 19.58, "volume": 159950.0}, {"date": "2023-04-17", "close": 19.81, "volume": 94501.0}, {"date": "2023-04-18", "close": 19.27, "volume": 148863.0}, {"date": "2023-04-19", "close": 19.21, "volume": 79814.0}, {"date": "2023-04-20", "close": 18.83, "volume": 83883.0}, {"date": "2023-04-21", "close": 18.77, "volume": 49833.0}, {"date": "2023-04-24", "close": 19.08, "volume": 77736.0}, {"date": "2023-04-25", "close": 18.32, "volume": 117040.0}, {"date": "2023-04-26", "close": 17.86, "volume": 138380.0}, {"date": "2023-04-27", "close": 17.48, "volume": 108453.0}, {"date": "2023-04-28", "close": 17.26, "volume": 125069.0}, {"date": "2023-05-01", "close": 16.97, "volume": 198130.0}, {"date": "2023-05-02", "close": 16.51, "volume": 198137.0}, {"date": "2023-05-03", "close": 16.31, "volume": 141776.0}, {"date": "2023-05-04", "close": 15.77, "volume": 105278.0}, {"date": "2023-05-05", "close": 16.24, "volume": 64005.0}, {"date": "2023-05-08", "close": 15.75, "volume": 100337.0}, {"date": "2023-05-09", "close": 15.59, "volume": 105489.0}, {"date": "2023-05-10", "close": 15.56, "volume": 66258.0}, {"date": "2023-05-11", "close": 16.04, "volume": 111158.0}, {"date": "2023-05-12", "close": 15.99, "volume": 64176.0}, {"date": "2023-05-15", "close": 16.34, "volume": 43154.0}, {"date": "2023-05-16", "close": 15.92, "volume": 94525.0}, {"date": "2023-05-17", "close": 17.45, "volume": 158864.0}, {"date": "2023-05-18", "close": 18.02, "volume": 136586.0}, {"date": "2023-05-19", "close": 17.43, "volume": 283505.0}, {"date": "2023-05-22", "close": 18.03, "volume": 248007.0}, {"date": "2023-05-23", "close": 16.98, "volume": 353202.0}, {"date": "2023-05-24", "close": 16.03, "volume": 315547.0}, {"date": "2023-05-25", "close": 15.12, "volume": 180186.0}, {"date": "2023-05-26", "close": 15.34, "volume": 182728.0}, {"date": "2023-05-30", "close": 15.16, "volume": 378330.0}, {"date": "2023-05-31", "close": 14.62, "volume": 198102.0}, {"date": "2023-06-01", "close": 14.83, "volume": 188940.0}, {"date": "2023-06-02", "close": 15.54, "volume": 201666.0}, {"date": "2023-06-05", "close": 14.96, "volume": 160762.0}, {"date": "2023-06-06", "close": 15.9, "volume": 149129.0}, {"date": "2023-06-07", "close": 16.55, "volume": 194161.0}, {"date": "2023-06-08", "close": 16.38, "volume": 136217.0}, {"date": "2023-06-09", "close": 16.08, "volume": 81294.0}, {"date": "2023-06-12", "close": 16.4, "volume": 104325.0}, {"date": "2023-06-13", "close": 16.69, "volume": 97077.0}, {"date": "2023-06-14", "close": 16.47, "volume": 120974.0}, {"date": "2023-06-15", "close": 18.01, "volume": 260754.0}, {"date": "2023-06-16", "close": 18.2, "volume": 212189.0}, {"date": "2023-06-20", "close": 17.9, "volume": 158844.0}, {"date": "2023-06-21", "close": 17.72, "volume": 82165.0}, {"date": "2023-06-22", "close": 17.65, "volume": 116213.0}, {"date": "2023-06-23", "close": 17.63, "volume": 1306084.0}, {"date": "2023-06-26", "close": 17.62, "volume": 210484.0}, {"date": "2023-06-27", "close": 18.47, "volume": 162369.0}, {"date": "2023-06-28", "close": 18.09, "volume": 115735.0}, {"date": "2023-06-29", "close": 18.01, "volume": 105732.0}, {"date": "2023-06-30", "close": 17.66, "volume": 82125.0}, {"date": "2023-07-03", "close": 17.9, "volume": 41355.0}, {"date": "2023-07-05", "close": 16.91, "volume": 128096.0}, {"date": "2023-07-06", "close": 17.04, "volume": 99188.0}, {"date": "2023-07-07", "close": 17.0, "volume": 71162.0}, {"date": "2023-07-10", "close": 17.19, "volume": 53480.0}, {"date": "2023-07-11", "close": 17.86, "volume": 74143.0}, {"date": "2023-07-12", "close": 18.3, "volume": 79779.0}, {"date": "2023-07-13", "close": 18.22, "volume": 47194.0}, {"date": "2023-07-14", "close": 18.08, "volume": 87884.0}, {"date": "2023-07-17", "close": 18.72, "volume": 72653.0}, {"date": "2023-07-18", "close": 19.12, "volume": 96278.0}, {"date": "2023-07-19", "close": 19.38, "volume": 92721.0}, {"date": "2023-07-20", "close": 18.92, "volume": 67793.0}, {"date": "2023-07-21", "close": 18.55, "volume": 45590.0}, {"date": "2023-07-24", "close": 18.4, "volume": 69201.0}, {"date": "2023-07-25", "close": 18.43, "volume": 42867.0}, {"date": "2023-07-26", "close": 18.51, "volume": 79445.0}, {"date": "2023-07-27", "close": 18.32, "volume": 90488.0}, {"date": "2023-07-28", "close": 18.88, "volume": 50451.0}, {"date": "2023-07-31", "close": 18.85, "volume": 63794.0}, {"date": "2023-08-01", "close": 18.58, "volume": 137645.0}, {"date": "2023-08-02", "close": 18.49, "volume": 87240.0}, {"date": "2023-08-03", "close": 19.32, "volume": 185708.0}, {"date": "2023-08-04", "close": 21.03, "volume": 121024.0}, {"date": "2023-08-07", "close": 21.05, "volume": 90518.0}, {"date": "2023-08-08", "close": 21.19, "volume": 56165.0}, {"date": "2023-08-09", "close": 20.58, "volume": 74066.0}, {"date": "2023-08-10", "close": 20.81, "volume": 61112.0}, {"date": "2023-08-11", "close": 21.0, "volume": 65083.0}, {"date": "2023-08-14", "close": 20.87, "volume": 42798.0}, {"date": "2023-08-15", "close": 20.65, "volume": 59290.0}, {"date": "2023-08-16", "close": 20.44, "volume": 45239.0}, {"date": "2023-08-17", "close": 20.95, "volume": 110770.0}, {"date": "2023-08-18", "close": 22.08, "volume": 76806.0}, {"date": "2023-08-21", "close": 22.04, "volume": 66387.0}, {"date": "2023-08-22", "close": 23.16, "volume": 192189.0}, {"date": "2023-08-23", "close": 25.03, "volume": 281278.0}, {"date": "2023-08-24", "close": 23.78, "volume": 132522.0}, {"date": "2023-08-25", "close": 23.83, "volume": 92207.0}, {"date": "2023-08-28", "close": 23.01, "volume": 72562.0}, {"date": "2023-08-29", "close": 23.15, "volume": 103187.0}, {"date": "2023-08-30", "close": 22.76, "volume": 68762.0}, {"date": "2023-08-31", "close": 21.63, "volume": 56961.0}, {"date": "2023-09-01", "close": 22.25, "volume": 243361.0}, {"date": "2023-09-05", "close": 21.65, "volume": 193781.0}, {"date": "2023-09-06", "close": 21.17, "volume": 101398.0}, {"date": "2023-09-07", "close": 21.4, "volume": 94801.0}, {"date": "2023-09-08", "close": 22.13, "volume": 80507.0}, {"date": "2023-09-11", "close": 21.77, "volume": 48597.0}, {"date": "2023-09-12", "close": 21.36, "volume": 29895.0}, {"date": "2023-09-13", "close": 21.03, "volume": 77732.0}, {"date": "2023-09-14", "close": 21.8, "volume": 78922.0}, {"date": "2023-09-15", "close": 21.61, "volume": 77347.0}, {"date": "2023-09-18", "close": 21.24, "volume": 73195.0}, {"date": "2023-09-19", "close": 21.48, "volume": 58803.0}, {"date": "2023-09-20", "close": 21.3, "volume": 32687.0}, {"date": "2023-09-21", "close": 21.19, "volume": 107629.0}, {"date": "2023-09-22", "close": 21.08, "volume": 34667.0}, {"date": "2023-09-25", "close": 20.82, "volume": 68698.0}, {"date": "2023-09-26", "close": 20.54, "volume": 158679.0}, {"date": "2023-09-27", "close": 20.75, "volume": 34317.0}, {"date": "2023-09-28", "close": 20.98, "volume": 77005.0}, {"date": "2023-09-29", "close": 22.22, "volume": 157589.0}, {"date": "2023-10-02", "close": 22.27, "volume": 53156.0}, {"date": "2023-10-03", "close": 21.64, "volume": 61812.0}, {"date": "2023-10-04", "close": 22.18, "volume": 50414.0}, {"date": "2023-10-05", "close": 22.25, "volume": 76202.0}, {"date": "2023-10-06", "close": 22.84, "volume": 41224.0}, {"date": "2023-10-09", "close": 22.87, "volume": 80134.0}, {"date": "2023-10-10", "close": 23.45, "volume": 37933.0}, {"date": "2023-10-11", "close": 23.67, "volume": 44792.0}, {"date": "2023-10-12", "close": 23.18, "volume": 64576.0}, {"date": "2023-10-13", "close": 23.04, "volume": 33444.0}, {"date": "2023-10-16", "close": 23.64, "volume": 88317.0}, {"date": "2023-10-17", "close": 24.95, "volume": 60807.0}, {"date": "2023-10-18", "close": 24.95, "volume": 68417.0}, {"date": "2023-10-19", "close": 24.4, "volume": 27900.0}, {"date": "2023-10-20", "close": 24.1, "volume": 55695.0}, {"date": "2023-10-23", "close": 23.7, "volume": 47036.0}, {"date": "2023-10-24", "close": 23.62, "volume": 66782.0}, {"date": "2023-10-25", "close": 23.07, "volume": 96773.0}, {"date": "2023-10-26", "close": 23.09, "volume": 49606.0}, {"date": "2023-10-27", "close": 22.86, "volume": 75548.0}, {"date": "2023-10-30", "close": 23.03, "volume": 37843.0}, {"date": "2023-10-31", "close": 24.1, "volume": 91361.0}, {"date": "2023-11-01", "close": 23.25, "volume": 36323.0}, {"date": "2023-11-02", "close": 24.5, "volume": 77707.0}, {"date": "2023-11-03", "close": 25.03, "volume": 33232.0}, {"date": "2023-11-06", "close": 24.89, "volume": 24726.0}, {"date": "2023-11-07", "close": 24.87, "volume": 46257.0}, {"date": "2023-11-08", "close": 24.28, "volume": 35553.0}, {"date": "2023-11-09", "close": 23.69, "volume": 44761.0}, {"date": "2023-11-10", "close": 24.07, "volume": 32310.0}, {"date": "2023-11-13", "close": 23.66, "volume": 38424.0}, {"date": "2023-11-14", "close": 24.1, "volume": 84797.0}, {"date": "2023-11-15", "close": 25.0, "volume": 78173.0}, {"date": "2023-11-16", "close": 24.36, "volume": 138649.0}, {"date": "2023-11-17", "close": 24.91, "volume": 51450.0}, {"date": "2023-11-20", "close": 25.5, "volume": 54738.0}, {"date": "2023-11-21", "close": 25.41, "volume": 50863.0}, {"date": "2023-11-22", "close": 25.67, "volume": 36001.0}, {"date": "2023-11-24", "close": 26.44, "volume": 22817.0}, {"date": "2023-11-27", "close": 26.39, "volume": 126190.0}, {"date": "2023-11-28", "close": 23.21, "volume": 618178.0}, {"date": "2023-11-29", "close": 23.13, "volume": 161569.0}, {"date": "2023-11-30", "close": 23.88, "volume": 227019.0}, {"date": "2023-12-01", "close": 23.67, "volume": 121528.0}, {"date": "2023-12-04", "close": 23.8, "volume": 76519.0}, {"date": "2023-12-05", "close": 24.19, "volume": 57939.0}, {"date": "2023-12-06", "close": 23.99, "volume": 61250.0}, {"date": "2023-12-07", "close": 22.97, "volume": 37028.0}, {"date": "2023-12-08", "close": 23.02, "volume": 58141.0}, {"date": "2023-12-11", "close": 23.77, "volume": 45089.0}, {"date": "2023-12-12", "close": 24.7, "volume": 53026.0}, {"date": "2023-12-13", "close": 24.55, "volume": 72403.0}, {"date": "2023-12-14", "close": 24.8, "volume": 92595.0}, {"date": "2023-12-15", "close": 24.37, "volume": 100721.0}, {"date": "2023-12-18", "close": 25.06, "volume": 60283.0}, {"date": "2023-12-19", "close": 25.91, "volume": 53254.0}, {"date": "2023-12-20", "close": 25.52, "volume": 84726.0}, {"date": "2023-12-21", "close": 26.64, "volume": 45450.0}, {"date": "2023-12-22", "close": 26.33, "volume": 53644.0}, {"date": "2023-12-26", "close": 26.46, "volume": 40530.0}, {"date": "2023-12-27", "close": 26.55, "volume": 89334.0}, {"date": "2023-12-28", "close": 27.45, "volume": 45439.0}, {"date": "2023-12-29", "close": 28.28, "volume": 102893.0}, {"date": "2024-01-02", "close": 28.11, "volume": 58105.0}, {"date": "2024-01-03", "close": 26.79, "volume": 74927.0}, {"date": "2024-01-04", "close": 27.73, "volume": 91853.0}, {"date": "2024-01-05", "close": 28.37, "volume": 79348.0}, {"date": "2024-01-08", "close": 28.77, "volume": 181845.0}, {"date": "2024-01-09", "close": 28.69, "volume": 99398.0}, {"date": "2024-01-10", "close": 28.61, "volume": 63332.0}, {"date": "2024-01-11", "close": 27.96, "volume": 59733.0}, {"date": "2024-01-12", "close": 28.22, "volume": 36895.0}, {"date": "2024-01-16", "close": 27.66, "volume": 28773.0}, {"date": "2024-01-17", "close": 27.61, "volume": 40849.0}, {"date": "2024-01-18", "close": 27.87, "volume": 23477.0}, {"date": "2024-01-19", "close": 26.87, "volume": 116667.0}, {"date": "2024-01-22", "close": 27.41, "volume": 65882.0}, {"date": "2024-01-23", "close": 27.16, "volume": 36070.0}, {"date": "2024-01-24", "close": 27.83, "volume": 43186.0}, {"date": "2024-01-25", "close": 28.0, "volume": 34209.0}, {"date": "2024-01-26", "close": 28.0, "volume": 42964.0}, {"date": "2024-01-29", "close": 27.91, "volume": 44846.0}, {"date": "2024-01-30", "close": 27.28, "volume": 53684.0}, {"date": "2024-01-31", "close": 26.93, "volume": 42284.0}, {"date": "2024-02-01", "close": 28.29, "volume": 49966.0}, {"date": "2024-02-02", "close": 27.97, "volume": 68582.0}, {"date": "2024-02-05", "close": 27.98, "volume": 40936.0}, {"date": "2024-02-06", "close": 29.3, "volume": 47199.0}, {"date": "2024-02-07", "close": 29.26, "volume": 30081.0}, {"date": "2024-02-08", "close": 29.23, "volume": 27494.0}, {"date": "2024-02-09", "close": 29.35, "volume": 33982.0}, {"date": "2024-02-12", "close": 29.81, "volume": 48434.0}, {"date": "2024-02-13", "close": 28.85, "volume": 37913.0}, {"date": "2024-02-14", "close": 28.92, "volume": 36783.0}, {"date": "2024-02-15", "close": 28.45, "volume": 64533.0}, {"date": "2024-02-16", "close": 29.48, "volume": 92142.0}, {"date": "2024-02-20", "close": 28.57, "volume": 47391.0}, {"date": "2024-02-21", "close": 28.23, "volume": 26269.0}, {"date": "2024-02-22", "close": 27.48, "volume": 41987.0}, {"date": "2024-02-23", "close": 27.36, "volume": 53227.0}, {"date": "2024-02-26", "close": 29.24, "volume": 111174.0}, {"date": "2024-02-27", "close": 29.71, "volume": 54712.0}, {"date": "2024-02-28", "close": 29.1, "volume": 33258.0}, {"date": "2024-02-29", "close": 31.0, "volume": 197456.0}, {"date": "2024-03-01", "close": 31.9, "volume": 147056.0}, {"date": "2024-03-04", "close": 31.42, "volume": 111591.0}, {"date": "2024-03-05", "close": 32.13, "volume": 91566.0}, {"date": "2024-03-06", "close": 32.0, "volume": 74184.0}, {"date": "2024-03-07", "close": 31.83, "volume": 104679.0}, {"date": "2024-03-08", "close": 31.76, "volume": 72994.0}, {"date": "2024-03-11", "close": 30.23, "volume": 98021.0}, {"date": "2024-03-12", "close": 30.55, "volume": 78012.0}, {"date": "2024-03-13", "close": 31.08, "volume": 60901.0}, {"date": "2024-03-14", "close": 30.97, "volume": 68800.0}, {"date": "2024-03-15", "close": 30.41, "volume": 95758.0}, {"date": "2024-03-18", "close": 30.69, "volume": 142083.0}, {"date": "2024-03-19", "close": 28.75, "volume": 368520.0}, {"date": "2024-03-20", "close": 28.6, "volume": 177191.0}, {"date": "2024-03-21", "close": 28.0, "volume": 141509.0}, {"date": "2024-03-22", "close": 28.64, "volume": 81634.0}, {"date": "2024-03-25", "close": 26.86, "volume": 108856.0}, {"date": "2024-03-26", "close": 26.74, "volume": 64898.0}, {"date": "2024-03-27", "close": 26.79, "volume": 39716.0}, {"date": "2024-03-28", "close": 27.13, "volume": 68543.0}, {"date": "2024-04-01", "close": 27.58, "volume": 65973.0}, {"date": "2024-04-02", "close": 27.02, "volume": 52179.0}, {"date": "2024-04-03", "close": 26.93, "volume": 83726.0}, {"date": "2024-04-04", "close": 25.27, "volume": 82966.0}, {"date": "2024-04-05", "close": 25.08, "volume": 73369.0}, {"date": "2024-04-08", "close": 24.23, "volume": 45336.0}, {"date": "2024-04-09", "close": 23.98, "volume": 59872.0}, {"date": "2024-04-10", "close": 23.45, "volume": 99530.0}, {"date": "2024-04-11", "close": 23.28, "volume": 106591.0}, {"date": "2024-04-12", "close": 22.94, "volume": 58996.0}, {"date": "2024-04-15", "close": 22.52, "volume": 127372.0}, {"date": "2024-04-16", "close": 22.69, "volume": 74392.0}, {"date": "2024-04-17", "close": 22.37, "volume": 55455.0}, {"date": "2024-04-18", "close": 22.19, "volume": 55113.0}, {"date": "2024-04-19", "close": 22.28, "volume": 114675.0}, {"date": "2024-04-22", "close": 22.22, "volume": 77451.0}, {"date": "2024-04-23", "close": 22.23, "volume": 101174.0}, {"date": "2024-04-24", "close": 22.06, "volume": 65314.0}, {"date": "2024-04-25", "close": 21.78, "volume": 60205.0}, {"date": "2024-04-26", "close": 22.52, "volume": 78744.0}, {"date": "2024-04-29", "close": 22.13, "volume": 109656.0}, {"date": "2024-04-30", "close": 21.44, "volume": 168590.0}, {"date": "2024-05-01", "close": 21.46, "volume": 106636.0}, {"date": "2024-05-02", "close": 21.82, "volume": 96476.0}, {"date": "2024-05-03", "close": 22.1, "volume": 53385.0}, {"date": "2024-05-06", "close": 22.81, "volume": 39551.0}, {"date": "2024-05-07", "close": 23.19, "volume": 77794.0}, {"date": "2024-05-08", "close": 22.93, "volume": 64231.0}, {"date": "2024-05-09", "close": 23.03, "volume": 47728.0}, {"date": "2024-05-10", "close": 23.19, "volume": 53373.0}, {"date": "2024-05-13", "close": 23.51, "volume": 56284.0}, {"date": "2024-05-14", "close": 24.24, "volume": 42334.0}, {"date": "2024-05-15", "close": 24.33, "volume": 107868.0}, {"date": "2024-05-16", "close": 22.41, "volume": 140704.0}, {"date": "2024-05-17", "close": 23.24, "volume": 212008.0}, {"date": "2024-05-20", "close": 23.21, "volume": 72096.0}, {"date": "2024-05-21", "close": 22.73, "volume": 43704.0}, {"date": "2024-05-22", "close": 22.36, "volume": 99445.0}, {"date": "2024-05-23", "close": 22.07, "volume": 85602.0}, {"date": "2024-05-24", "close": 23.32, "volume": 124010.0}, {"date": "2024-05-28", "close": 23.8, "volume": 134839.0}, {"date": "2024-05-29", "close": 23.15, "volume": 62421.0}, {"date": "2024-05-30", "close": 24.13, "volume": 84978.0}, {"date": "2024-05-31", "close": 24.43, "volume": 239024.0}, {"date": "2024-06-03", "close": 24.65, "volume": 393615.0}, {"date": "2024-06-04", "close": 24.52, "volume": 291073.0}, {"date": "2024-06-05", "close": 24.28, "volume": 194627.0}, {"date": "2024-06-06", "close": 23.0, "volume": 89355.0}, {"date": "2024-06-07", "close": 22.61, "volume": 180028.0}, {"date": "2024-06-10", "close": 22.33, "volume": 65932.0}, {"date": "2024-06-11", "close": 22.08, "volume": 50844.0}, {"date": "2024-06-12", "close": 22.05, "volume": 64481.0}, {"date": "2024-06-13", "close": 22.02, "volume": 101724.0}, {"date": "2024-06-14", "close": 21.54, "volume": 150024.0}, {"date": "2024-06-17", "close": 21.99, "volume": 100746.0}, {"date": "2024-06-18", "close": 21.83, "volume": 123415.0}, {"date": "2024-06-20", "close": 21.67, "volume": 95292.0}, {"date": "2024-06-21", "close": 21.39, "volume": 275199.0}, {"date": "2024-06-24", "close": 21.05, "volume": 134292.0}, {"date": "2024-06-25", "close": 21.06, "volume": 135536.0}, {"date": "2024-06-26", "close": 21.8, "volume": 223498.0}, {"date": "2024-06-27", "close": 21.73, "volume": 308970.0}, {"date": "2024-06-28", "close": 21.26, "volume": 1455866.0}, {"date": "2024-07-01", "close": 19.64, "volume": 254270.0}, {"date": "2024-07-02", "close": 19.38, "volume": 293351.0}, {"date": "2024-07-03", "close": 19.27, "volume": 41537.0}, {"date": "2024-07-05", "close": 19.34, "volume": 160424.0}, {"date": "2024-07-08", "close": 19.4, "volume": 115745.0}, {"date": "2024-07-09", "close": 18.84, "volume": 77555.0}, {"date": "2024-07-10", "close": 18.72, "volume": 310373.0}, {"date": "2024-07-11", "close": 19.25, "volume": 436206.0}, {"date": "2024-07-12", "close": 18.65, "volume": 231134.0}, {"date": "2024-07-15", "close": 19.94, "volume": 408627.0}, {"date": "2024-07-16", "close": 20.73, "volume": 209222.0}, {"date": "2024-07-17", "close": 20.55, "volume": 110637.0}, {"date": "2024-07-18", "close": 19.54, "volume": 93681.0}, {"date": "2024-07-19", "close": 19.28, "volume": 147844.0}, {"date": "2024-07-22", "close": 19.73, "volume": 80679.0}, {"date": "2024-07-23", "close": 20.25, "volume": 87325.0}, {"date": "2024-07-24", "close": 18.63, "volume": 152908.0}, {"date": "2024-07-25", "close": 18.69, "volume": 128753.0}, {"date": "2024-07-26", "close": 18.76, "volume": 96061.0}, {"date": "2024-07-29", "close": 18.64, "volume": 60443.0}, {"date": "2024-07-30", "close": 19.02, "volume": 149339.0}, {"date": "2024-07-31", "close": 19.61, "volume": 90155.0}, {"date": "2024-08-01", "close": 18.04, "volume": 218355.0}, {"date": "2024-08-02", "close": 17.025, "volume": 274367.0}, {"date": "2024-08-05", "close": 16.62, "volume": 138915.0}, {"date": "2024-08-06", "close": 16.38, "volume": 72458.0}, {"date": "2024-08-07", "close": 16.05, "volume": 206871.0}, {"date": "2024-08-08", "close": 16.57, "volume": 42686.0}, {"date": "2024-08-09", "close": 16.28, "volume": 72152.0}, {"date": "2024-08-12", "close": 15.58, "volume": 157059.0}, {"date": "2024-08-13", "close": 16.61, "volume": 59553.0}, {"date": "2024-08-14", "close": 15.94, "volume": 99433.0}, {"date": "2024-08-15", "close": 16.16, "volume": 90706.0}, {"date": "2024-08-16", "close": 16.03, "volume": 104312.0}, {"date": "2024-08-19", "close": 15.6, "volume": 66751.0}, {"date": "2024-08-20", "close": 15.31, "volume": 76395.0}, {"date": "2024-08-21", "close": 15.6, "volume": 65972.0}, {"date": "2024-08-22", "close": 15.15, "volume": 49997.0}, {"date": "2024-08-23", "close": 15.95, "volume": 118198.0}, {"date": "2024-08-26", "close": 16.43, "volume": 209930.0}, {"date": "2024-08-27", "close": 15.24, "volume": 1060697.0}, {"date": "2024-08-28", "close": 14.32, "volume": 535552.0}, {"date": "2024-08-29", "close": 14.47, "volume": 442552.0}, {"date": "2024-08-30", "close": 14.3, "volume": 218999.0}, {"date": "2024-09-03", "close": 13.83, "volume": 243478.0}, {"date": "2024-09-04", "close": 13.9, "volume": 184977.0}, {"date": "2024-09-05", "close": 14.2, "volume": 174100.0}, {"date": "2024-09-06", "close": 14.05, "volume": 114552.0}, {"date": "2024-09-09", "close": 14.0, "volume": 96895.0}, {"date": "2024-09-10", "close": 14.38, "volume": 231578.0}, {"date": "2024-09-11", "close": 14.65, "volume": 87095.0}, {"date": "2024-09-12", "close": 15.87, "volume": 249358.0}, {"date": "2024-09-13", "close": 16.29, "volume": 200270.0}, {"date": "2024-09-16", "close": 16.8, "volume": 220671.0}, {"date": "2024-09-17", "close": 17.67, "volume": 143444.0}, {"date": "2024-09-18", "close": 17.52, "volume": 201342.0}, {"date": "2024-09-19", "close": 18.35, "volume": 151470.0}, {"date": "2024-09-20", "close": 18.55, "volume": 541744.0}, {"date": "2024-09-23", "close": 18.38, "volume": 139530.0}, {"date": "2024-09-24", "close": 18.38, "volume": 97770.0}, {"date": "2024-09-25", "close": 18.39, "volume": 169133.0}, {"date": "2024-09-26", "close": 18.47, "volume": 133634.0}, {"date": "2024-09-27", "close": 18.5, "volume": 150533.0}, {"date": "2024-09-30", "close": 18.37, "volume": 117866.0}, {"date": "2024-10-01", "close": 18.06, "volume": 137096.0}, {"date": "2024-10-02", "close": 18.59, "volume": 157412.0}, {"date": "2024-10-03", "close": 18.75, "volume": 121153.0}, {"date": "2024-10-04", "close": 19.5, "volume": 79583.0}, {"date": "2024-10-07", "close": 19.27, "volume": 63082.0}, {"date": "2024-10-08", "close": 19.39, "volume": 48868.0}, {"date": "2024-10-09", "close": 19.08, "volume": 36580.0}, {"date": "2024-10-10", "close": 18.9, "volume": 91833.0}, {"date": "2024-10-11", "close": 19.37, "volume": 61220.0}, {"date": "2024-10-14", "close": 19.21, "volume": 32193.0}, {"date": "2024-10-15", "close": 19.65, "volume": 67863.0}, {"date": "2024-10-16", "close": 20.12, "volume": 98628.0}, {"date": "2024-10-17", "close": 20.12, "volume": 43448.0}, {"date": "2024-10-18", "close": 20.37, "volume": 42423.0}, {"date": "2024-10-21", "close": 19.49, "volume": 83547.0}, {"date": "2024-10-22", "close": 19.33, "volume": 85356.0}, {"date": "2024-10-23", "close": 19.25, "volume": 35111.0}, {"date": "2024-10-24", "close": 19.03, "volume": 51282.0}, {"date": "2024-10-25", "close": 19.2, "volume": 32479.0}, {"date": "2024-10-28", "close": 19.91, "volume": 45297.0}, {"date": "2024-10-29", "close": 19.9, "volume": 43903.0}, {"date": "2024-10-30", "close": 19.44, "volume": 55699.0}, {"date": "2024-10-31", "close": 18.89, "volume": 67682.0}, {"date": "2024-11-01", "close": 18.85, "volume": 67042.0}, {"date": "2024-11-04", "close": 19.05, "volume": 48785.0}, {"date": "2024-11-05", "close": 19.38, "volume": 44187.0}, {"date": "2024-11-06", "close": 19.66, "volume": 83366.0}, {"date": "2024-11-07", "close": 19.6, "volume": 75230.0}, {"date": "2024-11-08", "close": 19.07, "volume": 43426.0}, {"date": "2024-11-11", "close": 19.01, "volume": 51090.0}, {"date": "2024-11-12", "close": 18.78, "volume": 48900.0}, {"date": "2024-11-13", "close": 18.68, "volume": 37244.0}, {"date": "2024-11-14", "close": 17.0, "volume": 331515.0}, {"date": "2024-11-15", "close": 16.83, "volume": 49317.0}, {"date": "2024-11-18", "close": 16.325, "volume": 97530.0}, {"date": "2024-11-19", "close": 17.79, "volume": 254914.0}, {"date": "2024-11-20", "close": 17.86, "volume": 123592.0}, {"date": "2024-11-21", "close": 17.89, "volume": 89119.0}, {"date": "2024-11-22", "close": 18.92, "volume": 83824.0}, {"date": "2024-11-25", "close": 19.565, "volume": 84231.0}, {"date": "2024-11-26", "close": 19.15, "volume": 142018.0}, {"date": "2024-11-27", "close": 20.02, "volume": 102048.0}, {"date": "2024-11-29", "close": 19.95, "volume": 61246.0}, {"date": "2024-12-02", "close": 20.76, "volume": 222155.0}, {"date": "2024-12-03", "close": 23.8, "volume": 165479.0}, {"date": "2024-12-04", "close": 26.19, "volume": 144030.0}, {"date": "2024-12-05", "close": 25.0, "volume": 184897.0}, {"date": "2024-12-06", "close": 25.18, "volume": 172459.0}, {"date": "2024-12-09", "close": 24.35, "volume": 99173.0}, {"date": "2024-12-10", "close": 24.99, "volume": 109996.0}, {"date": "2024-12-11", "close": 25.23, "volume": 79872.0}, {"date": "2024-12-12", "close": 24.41, "volume": 69285.0}, {"date": "2024-12-13", "close": 24.78, "volume": 65991.0}, {"date": "2024-12-16", "close": 25.68, "volume": 99970.0}, {"date": "2024-12-17", "close": 26.15, "volume": 92031.0}, {"date": "2024-12-18", "close": 24.41, "volume": 133308.0}, {"date": "2024-12-19", "close": 24.83, "volume": 90872.0}, {"date": "2024-12-20", "close": 25.23, "volume": 221278.0}, {"date": "2024-12-23", "close": 25.69, "volume": 61222.0}, {"date": "2024-12-24", "close": 25.96, "volume": 24331.0}, {"date": "2024-12-26", "close": 26.48, "volume": 72411.0}, {"date": "2024-12-27", "close": 26.85, "volume": 53210.0}, {"date": "2024-12-30", "close": 26.55, "volume": 47291.0}, {"date": "2024-12-31", "close": 26.25, "volume": 61135.0}, {"date": "2025-01-02", "close": 25.98, "volume": 72542.0}, {"date": "2025-01-03", "close": 26.49, "volume": 51460.0}, {"date": "2025-01-06", "close": 26.55, "volume": 142153.0}, {"date": "2025-01-07", "close": 26.02, "volume": 67495.0}, {"date": "2025-01-08", "close": 26.17, "volume": 59443.0}, {"date": "2025-01-10", "close": 26.4, "volume": 72110.0}, {"date": "2025-01-13", "close": 26.29, "volume": 71102.0}, {"date": "2025-01-14", "close": 26.05, "volume": 85189.0}, {"date": "2025-01-15", "close": 26.39, "volume": 69499.0}, {"date": "2025-01-16", "close": 26.57, "volume": 67648.0}, {"date": "2025-01-17", "close": 26.7, "volume": 61763.0}, {"date": "2025-01-21", "close": 26.92, "volume": 48323.0}, {"date": "2025-01-22", "close": 26.93, "volume": 49492.0}, {"date": "2025-01-23", "close": 26.86, "volume": 57347.0}, {"date": "2025-01-24", "close": 26.91, "volume": 66851.0}, {"date": "2025-01-27", "close": 26.06, "volume": 73836.0}, {"date": "2025-01-28", "close": 26.61, "volume": 50221.0}, {"date": "2025-01-29", "close": 26.39, "volume": 68395.0}, {"date": "2025-01-30", "close": 26.17, "volume": 44672.0}, {"date": "2025-01-31", "close": 25.9, "volume": 129729.0}, {"date": "2025-02-03", "close": 24.39, "volume": 92528.0}, {"date": "2025-02-04", "close": 25.04, "volume": 71973.0}, {"date": "2025-02-05", "close": 23.77, "volume": 57521.0}, {"date": "2025-02-06", "close": 24.34, "volume": 82689.0}, {"date": "2025-02-07", "close": 23.91, "volume": 136602.0}, {"date": "2025-02-10", "close": 27.83, "volume": 251376.0}, {"date": "2025-02-11", "close": 28.03, "volume": 184110.0}, {"date": "2025-02-12", "close": 27.28, "volume": 71983.0}, {"date": "2025-02-13", "close": 27.9, "volume": 59652.0}, {"date": "2025-02-14", "close": 28.19, "volume": 52980.0}, {"date": "2025-02-18", "close": 28.88, "volume": 54214.0}, {"date": "2025-02-19", "close": 27.87, "volume": 74355.0}, {"date": "2025-02-20", "close": 26.71, "volume": 49241.0}, {"date": "2025-02-21", "close": 25.41, "volume": 76257.0}, {"date": "2025-02-24", "close": 25.35, "volume": 77081.0}, {"date": "2025-02-25", "close": 24.73, "volume": 143634.0}, {"date": "2025-02-26", "close": 24.11, "volume": 71125.0}, {"date": "2025-02-27", "close": 23.86, "volume": 105691.0}, {"date": "2025-02-28", "close": 24.63, "volume": 76811.0}, {"date": "2025-03-03", "close": 23.73, "volume": 97273.0}, {"date": "2025-03-04", "close": 23.89, "volume": 59055.0}, {"date": "2025-03-05", "close": 24.35, "volume": 74092.0}, {"date": "2025-03-06", "close": 25.04, "volume": 119936.0}, {"date": "2025-03-07", "close": 23.63, "volume": 171029.0}, {"date": "2025-03-10", "close": 21.73, "volume": 102681.0}, {"date": "2025-03-11", "close": 20.4, "volume": 94278.0}, {"date": "2025-03-12", "close": 20.97, "volume": 64138.0}, {"date": "2025-03-13", "close": 19.72, "volume": 72635.0}, {"date": "2025-03-14", "close": 20.65, "volume": 65113.0}, {"date": "2025-03-17", "close": 21.54, "volume": 120390.0}, {"date": "2025-03-18", "close": 22.16, "volume": 150302.0}, {"date": "2025-03-19", "close": 21.26, "volume": 70853.0}, {"date": "2025-03-20", "close": 20.11, "volume": 169265.0}, {"date": "2025-03-21", "close": 21.05, "volume": 291411.0}, {"date": "2025-03-24", "close": 22.34, "volume": 83722.0}, {"date": "2025-03-25", "close": 21.34, "volume": 107266.0}, {"date": "2025-03-26", "close": 21.18, "volume": 129603.0}, {"date": "2025-03-27", "close": 22.77, "volume": 54962.0}, {"date": "2025-03-28", "close": 22.63, "volume": 84568.0}, {"date": "2025-03-31", "close": 22.135, "volume": 68479.0}, {"date": "2025-04-01", "close": 21.42, "volume": 47382.0}, {"date": "2025-04-02", "close": 22.59, "volume": 53224.0}, {"date": "2025-04-03", "close": 19.51, "volume": 91028.0}, {"date": "2025-04-04", "close": 19.25, "volume": 99456.0}, {"date": "2025-04-07", "close": 19.14, "volume": 78848.0}, {"date": "2025-04-08", "close": 18.32, "volume": 76468.0}, {"date": "2025-04-09", "close": 20.61, "volume": 101135.0}, {"date": "2025-04-10", "close": 19.96, "volume": 125223.0}, {"date": "2025-04-11", "close": 19.58, "volume": 69565.0}, {"date": "2025-04-14", "close": 19.86, "volume": 103798.0}, {"date": "2025-04-15", "close": 19.59, "volume": 81781.0}, {"date": "2025-04-16", "close": 19.09, "volume": 38468.0}, {"date": "2025-04-17", "close": 19.84, "volume": 83531.0}, {"date": "2025-04-21", "close": 19.76, "volume": 46257.0}, {"date": "2025-04-22", "close": 19.91, "volume": 90125.0}, {"date": "2025-04-23", "close": 19.99, "volume": 137484.0}, {"date": "2025-04-24", "close": 20.83, "volume": 95461.0}, {"date": "2025-04-25", "close": 20.5, "volume": 27135.0}, {"date": "2025-04-28", "close": 20.7, "volume": 51984.0}, {"date": "2025-04-29", "close": 20.67, "volume": 41065.0}, {"date": "2025-04-30", "close": 22.33, "volume": 92467.0}, {"date": "2025-05-01", "close": 21.94, "volume": 40150.0}, {"date": "2025-05-02", "close": 23.36, "volume": 70144.0}, {"date": "2025-05-05", "close": 22.8, "volume": 48550.0}, {"date": "2025-05-06", "close": 22.94, "volume": 31930.0}, {"date": "2025-05-07", "close": 23.0, "volume": 37478.0}, {"date": "2025-05-08", "close": 23.42, "volume": 32763.0}, {"date": "2025-05-09", "close": 22.94, "volume": 24994.0}, {"date": "2025-05-12", "close": 23.95, "volume": 46971.0}, {"date": "2025-05-13", "close": 24.31, "volume": 66724.0}, {"date": "2025-05-14", "close": 24.07, "volume": 37649.0}, {"date": "2025-05-15", "close": 27.93, "volume": 246525.0}, {"date": "2025-05-16", "close": 26.21, "volume": 125562.0}, {"date": "2025-05-19", "close": 26.34, "volume": 54908.0}, {"date": "2025-05-20", "close": 26.42, "volume": 38801.0}, {"date": "2025-05-21", "close": 25.81, "volume": 33238.0}, {"date": "2025-05-22", "close": 25.8, "volume": 52775.0}, {"date": "2025-05-23", "close": 25.94, "volume": 53821.0}, {"date": "2025-05-27", "close": 26.88, "volume": 51793.0}, {"date": "2025-05-28", "close": 27.72, "volume": 52207.0}, {"date": "2025-05-29", "close": 26.29, "volume": 55272.0}, {"date": "2025-05-30", "close": 26.48, "volume": 45308.0}, {"date": "2025-06-02", "close": 27.01, "volume": 86263.0}, {"date": "2025-06-03", "close": 32.87, "volume": 708090.0}, {"date": "2025-06-04", "close": 33.72, "volume": 575438.0}, {"date": "2025-06-05", "close": 33.25, "volume": 166619.0}, {"date": "2025-06-06", "close": 33.83, "volume": 119023.0}, {"date": "2025-06-09", "close": 33.96, "volume": 109687.0}, {"date": "2025-06-10", "close": 34.14, "volume": 92276.0}, {"date": "2025-06-11", "close": 33.33, "volume": 67393.0}, {"date": "2025-06-12", "close": 32.07, "volume": 79721.0}, {"date": "2025-06-13", "close": 30.18, "volume": 89214.0}, {"date": "2025-06-16", "close": 29.87, "volume": 72739.0}, {"date": "2025-06-17", "close": 29.78, "volume": 74148.0}, {"date": "2025-06-18", "close": 29.23, "volume": 59424.0}, {"date": "2025-06-20", "close": 29.22, "volume": 93575.0}, {"date": "2025-06-23", "close": 29.96, "volume": 101505.0}, {"date": "2025-06-24", "close": 30.36, "volume": 75354.0}, {"date": "2025-06-25", "close": 30.65, "volume": 58294.0}, {"date": "2025-06-26", "close": 31.15, "volume": 101491.0}, {"date": "2025-06-27", "close": 33.21, "volume": 329773.0}, {"date": "2025-06-30", "close": 33.39, "volume": 226111.0}, {"date": "2025-07-01", "close": 33.04, "volume": 67163.0}, {"date": "2025-07-02", "close": 33.14, "volume": 120529.0}, {"date": "2025-07-03", "close": 32.95, "volume": 27345.0}, {"date": "2025-07-07", "close": 32.16, "volume": 92742.0}, {"date": "2025-07-08", "close": 30.9, "volume": 76373.0}, {"date": "2025-07-09", "close": 30.39, "volume": 41822.0}, {"date": "2025-07-10", "close": 30.66, "volume": 58336.0}, {"date": "2025-07-11", "close": 30.175, "volume": 51670.0}, {"date": "2025-07-14", "close": 30.26, "volume": 37053.0}, {"date": "2025-07-15", "close": 29.83, "volume": 59834.0}, {"date": "2025-07-16", "close": 30.11, "volume": 47658.0}, {"date": "2025-07-17", "close": 30.74, "volume": 62472.0}, {"date": "2025-07-18", "close": 30.83, "volume": 43053.0}, {"date": "2025-07-21", "close": 31.24, "volume": 45433.0}, {"date": "2025-07-22", "close": 31.77, "volume": 72217.0}, {"date": "2025-07-23", "close": 31.65, "volume": 85755.0}, {"date": "2025-07-24", "close": 30.42, "volume": 55388.0}, {"date": "2025-07-25", "close": 29.99, "volume": 39516.0}, {"date": "2025-07-28", "close": 30.08, "volume": 64042.0}, {"date": "2025-07-29", "close": 29.51, "volume": 41558.0}, {"date": "2025-07-30", "close": 29.54, "volume": 41431.0}, {"date": "2025-07-31", "close": 30.52, "volume": 68619.0}, {"date": "2025-08-01", "close": 29.09, "volume": 64110.0}, {"date": "2025-08-04", "close": 29.65, "volume": 34145.0}, {"date": "2025-08-05", "close": 30.37, "volume": 68327.0}, {"date": "2025-08-06", "close": 30.45, "volume": 38277.0}, {"date": "2025-08-07", "close": 30.48, "volume": 38090.0}, {"date": "2025-08-08", "close": 31.56, "volume": 55655.0}, {"date": "2025-08-11", "close": 31.16, "volume": 23229.0}, {"date": "2025-08-12", "close": 31.8, "volume": 51037.0}, {"date": "2025-08-13", "close": 33.33, "volume": 38374.0}, {"date": "2025-08-14", "close": 32.69, "volume": 48072.0}, {"date": "2025-08-15", "close": 31.97, "volume": 40117.0}, {"date": "2025-08-18", "close": 32.21, "volume": 32407.0}, {"date": "2025-08-19", "close": 32.43, "volume": 34860.0}, {"date": "2025-08-20", "close": 31.32, "volume": 33337.0}, {"date": "2025-08-21", "close": 32.02, "volume": 34550.0}, {"date": "2025-08-22", "close": 32.59, "volume": 55018.0}, {"date": "2025-08-25", "close": 34.03, "volume": 173029.0}, {"date": "2025-08-26", "close": 33.95, "volume": 191715.0}, {"date": "2025-08-27", "close": 36.78, "volume": 155607.0}, {"date": "2025-08-28", "close": 36.95, "volume": 85492.0}, {"date": "2025-08-29", "close": 35.63, "volume": 116821.0}, {"date": "2025-09-02", "close": 35.02, "volume": 100247.0}, {"date": "2025-09-03", "close": 36.78, "volume": 209598.0}, {"date": "2025-09-04", "close": 38.74, "volume": 161002.0}, {"date": "2025-09-05", "close": 37.71, "volume": 146125.0}, {"date": "2025-09-08", "close": 37.82, "volume": 221707.0}, {"date": "2025-09-09", "close": 35.17, "volume": 81025.0}, {"date": "2025-09-10", "close": 34.54, "volume": 75817.0}, {"date": "2025-09-11", "close": 33.77, "volume": 93211.0}, {"date": "2025-09-12", "close": 33.93, "volume": 90469.0}, {"date": "2025-09-15", "close": 34.58, "volume": 98597.0}, {"date": "2025-09-16", "close": 32.94, "volume": 77882.0}, {"date": "2025-09-17", "close": 32.99, "volume": 105553.0}, {"date": "2025-09-18", "close": 33.95, "volume": 107878.0}, {"date": "2025-09-19", "close": 32.39, "volume": 200433.0}, {"date": "2025-09-22", "close": 32.86, "volume": 97214.0}, {"date": "2025-09-23", "close": 31.36, "volume": 52282.0}, {"date": "2025-09-24", "close": 31.38, "volume": 38255.0}, {"date": "2025-09-25", "close": 30.85, "volume": 58033.0}, {"date": "2025-09-26", "close": 30.74, "volume": 36734.0}, {"date": "2025-09-29", "close": 31.09, "volume": 69195.0}, {"date": "2025-09-30", "close": 31.03, "volume": 105622.0}, {"date": "2025-10-01", "close": 31.16, "volume": 110869.0}, {"date": "2025-10-02", "close": 31.97, "volume": 77808.0}, {"date": "2025-10-03", "close": 32.51, "volume": 109859.0}, {"date": "2025-10-06", "close": 31.68, "volume": 106954.0}, {"date": "2025-10-07", "close": 31.38, "volume": 248264.0}, {"date": "2025-10-08", "close": 36.08, "volume": 179099.0}, {"date": "2025-10-09", "close": 36.29, "volume": 96939.0}, {"date": "2025-10-10", "close": 34.93, "volume": 58295.0}, {"date": "2025-10-13", "close": 35.965, "volume": 62086.0}, {"date": "2025-10-14", "close": 36.05, "volume": 108677.0}, {"date": "2025-10-15", "close": 36.5, "volume": 92289.0}, {"date": "2025-10-16", "close": 36.1, "volume": 65769.0}, {"date": "2025-10-17", "close": 35.56, "volume": 71154.0}, {"date": "2025-10-20", "close": 36.19, "volume": 49765.0}, {"date": "2025-10-21", "close": 35.87, "volume": 60165.0}, {"date": "2025-10-22", "close": 34.92, "volume": 61906.0}, {"date": "2025-10-23", "close": 35.6, "volume": 85939.0}, {"date": "2025-10-24", "close": 36.47, "volume": 50385.0}, {"date": "2025-10-27", "close": 36.17, "volume": 56132.0}, {"date": "2025-10-28", "close": 36.15, "volume": 37958.0}, {"date": "2025-10-29", "close": 35.71, "volume": 63747.0}, {"date": "2025-10-30", "close": 35.47, "volume": 37705.0}, {"date": "2025-10-31", "close": 35.82, "volume": 69826.0}, {"date": "2025-11-03", "close": 36.6, "volume": 278256.0}, {"date": "2025-11-04", "close": 35.995, "volume": 74960.0}, {"date": "2025-11-05", "close": 37.41, "volume": 132182.0}, {"date": "2025-11-06", "close": 39.16, "volume": 144447.0}, {"date": "2025-11-07", "close": 38.7, "volume": 101481.0}, {"date": "2025-11-10", "close": 39.47, "volume": 133630.0}, {"date": "2025-11-11", "close": 40.08, "volume": 100425.0}, {"date": "2025-11-12", "close": 40.47, "volume": 49606.0}, {"date": "2025-11-13", "close": 40.25, "volume": 107320.0}, {"date": "2025-11-14", "close": 40.07, "volume": 73992.0}, {"date": "2025-11-17", "close": 38.37, "volume": 74937.0}, {"date": "2025-11-18", "close": 39.24, "volume": 71168.0}, {"date": "2025-11-19", "close": 39.85, "volume": 76433.0}, {"date": "2025-11-20", "close": 40.35, "volume": 77818.0}, {"date": "2025-11-21", "close": 41.91, "volume": 88668.0}, {"date": "2025-11-24", "close": 43.83, "volume": 75005.0}, {"date": "2025-11-25", "close": 45.17, "volume": 96353.0}, {"date": "2025-11-26", "close": 44.99, "volume": 133599.0}, {"date": "2025-11-28", "close": 45.29, "volume": 56290.0}, {"date": "2025-12-01", "close": 44.07, "volume": 195914.0}, {"date": "2025-12-02", "close": 43.47, "volume": 413673.0}, {"date": "2025-12-03", "close": 43.81, "volume": 138972.0}, {"date": "2025-12-04", "close": 44.87, "volume": 95295.0}, {"date": "2025-12-05", "close": 45.76, "volume": 87647.0}, {"date": "2025-12-08", "close": 45.89, "volume": 78823.0}, {"date": "2025-12-09", "close": 48.14, "volume": 80953.0}, {"date": "2025-12-10", "close": 45.88, "volume": 94190.0}, {"date": "2025-12-11", "close": 44.18, "volume": 137020.0}, {"date": "2025-12-12", "close": 44.5, "volume": 123193.0}, {"date": "2025-12-15", "close": 44.62, "volume": 109625.0}, {"date": "2025-12-16", "close": 42.88, "volume": 121838.0}, {"date": "2025-12-17", "close": 42.91, "volume": 104944.0}, {"date": "2025-12-18", "close": 43.44, "volume": 56619.0}, {"date": "2025-12-19", "close": 41.9, "volume": 136176.0}, {"date": "2025-12-22", "close": 43.02, "volume": 106651.0}, {"date": "2025-12-23", "close": 40.81, "volume": 106129.0}, {"date": "2025-12-24", "close": 40.75, "volume": 54506.0}, {"date": "2025-12-26", "close": 40.17, "volume": 113265.0}, {"date": "2025-12-29", "close": 41.94, "volume": 116149.0}, {"date": "2025-12-30", "close": 40.74, "volume": 158770.0}, {"date": "2025-12-31", "close": 41.56, "volume": 255439.0}, {"date": "2026-01-02", "close": 41.53, "volume": 413136.0}, {"date": "2026-01-05", "close": 44.91, "volume": 130333.0}, {"date": "2026-01-06", "close": 46.13, "volume": 134561.0}, {"date": "2026-01-07", "close": 44.16, "volume": 89742.0}, {"date": "2026-01-08", "close": 46.69, "volume": 182334.0}, {"date": "2026-01-09", "close": 48.43, "volume": 136566.0}, {"date": "2026-01-12", "close": 47.885, "volume": 167887.0}, {"date": "2026-01-13", "close": 47.75, "volume": 104358.0}, {"date": "2026-01-14", "close": 47.97, "volume": 94233.0}, {"date": "2026-01-15", "close": 46.86, "volume": 95565.0}, {"date": "2026-01-16", "close": 46.91, "volume": 131936.0}, {"date": "2026-01-20", "close": 45.69, "volume": 59784.0}, {"date": "2026-01-21", "close": 46.03, "volume": 85485.0}, {"date": "2026-01-22", "close": 42.84, "volume": 82481.0}, {"date": "2026-01-23", "close": 42.84, "volume": 50296.0}, {"date": "2026-01-26", "close": 41.87, "volume": 65040.0}, {"date": "2026-01-27", "close": 42.38, "volume": 57786.0}, {"date": "2026-01-28", "close": 41.75, "volume": 95046.0}, {"date": "2026-01-29", "close": 43.95, "volume": 92260.0}, {"date": "2026-01-30", "close": 43.15, "volume": 69397.0}, {"date": "2026-02-02", "close": 44.16, "volume": 65425.0}, {"date": "2026-02-03", "close": 45.8, "volume": 121529.0}, {"date": "2026-02-04", "close": 45.61, "volume": 104297.0}, {"date": "2026-02-05", "close": 44.5, "volume": 75312.0}, {"date": "2026-02-06", "close": 44.85, "volume": 84802.0}, {"date": "2026-02-09", "close": 44.89, "volume": 51147.0}, {"date": "2026-02-10", "close": 45.445, "volume": 71182.0}, {"date": "2026-02-11", "close": 46.09, "volume": 54901.0}, {"date": "2026-02-12", "close": 44.545, "volume": 59360.0}, {"date": "2026-02-13", "close": 46.18, "volume": 38116.0}, {"date": "2026-02-17", "close": 46.8, "volume": 56943.0}, {"date": "2026-02-18", "close": 45.85, "volume": 61728.0}, {"date": "2026-02-19", "close": 45.83, "volume": 71652.0}, {"date": "2026-02-20", "close": 45.41, "volume": 58709.0}, {"date": "2026-02-23", "close": 43.64, "volume": 72324.0}, {"date": "2026-02-24", "close": 45.33, "volume": 88738.0}, {"date": "2026-02-25", "close": 46.85, "volume": 76583.0}, {"date": "2026-02-26", "close": 47.6, "volume": 126445.0}, {"date": "2026-02-27", "close": 47.38, "volume": 87135.0}, {"date": "2026-03-02", "close": 46.9, "volume": 52495.0}, {"date": "2026-03-03", "close": 46.48, "volume": 81891.0}, {"date": "2026-03-04", "close": 48.1, "volume": 56804.0}, {"date": "2026-03-05", "close": 48.12, "volume": 53332.0}, {"date": "2026-03-06", "close": 46.61, "volume": 120673.0}, {"date": "2026-03-09", "close": 47.04, "volume": 78980.0}, {"date": "2026-03-10", "close": 48.69, "volume": 47580.0}, {"date": "2026-03-11", "close": 49.11, "volume": 39009.0}, {"date": "2026-03-12", "close": 47.66, "volume": 47239.0}, {"date": "2026-03-13", "close": 43.25, "volume": 86060.0}, {"date": "2026-03-16", "close": 44.17, "volume": 86287.0}, {"date": "2026-03-17", "close": 51.66, "volume": 365598.0}, {"date": "2026-03-18", "close": 49.41, "volume": 119007.0}, {"date": "2026-03-19", "close": 47.86, "volume": 140446.0}, {"date": "2026-03-20", "close": 43.86, "volume": 168177.0}, {"date": "2026-03-23", "close": 45.84, "volume": 120872.0}, {"date": "2026-03-24", "close": 44.63, "volume": 79768.0}, {"date": "2026-03-25", "close": 43.53, "volume": 62882.0}, {"date": "2026-03-26", "close": 42.72, "volume": 96719.0}, {"date": "2026-03-27", "close": 42.33, "volume": 83037.0}, {"date": "2026-03-30", "close": 42.02, "volume": 71139.0}, {"date": "2026-03-31", "close": 43.32, "volume": 72722.0}, {"date": "2026-04-01", "close": 44.09, "volume": 73849.0}, {"date": "2026-04-02", "close": 43.37, "volume": 43282.0}, {"date": "2026-04-06", "close": 45.82, "volume": 142058.0}, {"date": "2026-04-07", "close": 42.43, "volume": 71306.0}, {"date": "2026-04-08", "close": 44.39, "volume": 75191.0}, {"date": "2026-04-09", "close": 45.29, "volume": 88692.0}, {"date": "2026-04-10", "close": 44.85, "volume": 34626.0}, {"date": "2026-04-13", "close": 44.65, "volume": 171668.0}, {"date": "2026-04-14", "close": 45.28, "volume": 71093.0}, {"date": "2026-04-15", "close": 47.25, "volume": 80307.0}, {"date": "2026-04-16", "close": 49.97, "volume": 166512.0}, {"date": "2026-04-17", "close": 51.69, "volume": 105947.0}, {"date": "2026-04-20", "close": 50.57, "volume": 99142.0}, {"date": "2026-04-21", "close": 49.26, "volume": 116631.0}, {"date": "2026-04-22", "close": 48.93, "volume": 76377.0}, {"date": "2026-04-23", "close": 49.36, "volume": 63937.0}, {"date": "2026-04-24", "close": 50.66, "volume": 69831.0}, {"date": "2026-04-27", "close": 49.2, "volume": 47164.0}, {"date": "2026-04-28", "close": 49.24, "volume": 36974.0}, {"date": "2026-04-29", "close": 47.79, "volume": 41128.0}, {"date": "2026-04-30", "close": 48.71, "volume": 83014.0}, {"date": "2026-05-01", "close": 47.96, "volume": 100567.0}, {"date": "2026-05-04", "close": 45.64, "volume": 232915.0}, {"date": "2026-05-05", "close": 46.82, "volume": 40648.0}, {"date": "2026-05-06", "close": 46.44, "volume": 47593.0}, {"date": "2026-05-07", "close": 47.17, "volume": 61787.0}, {"date": "2026-05-08", "close": 46.21, "volume": 58797.0}, {"date": "2026-05-11", "close": 44.28, "volume": 160736.0}, {"date": "2026-05-12", "close": 43.43, "volume": 163175.0}, {"date": "2026-05-13", "close": 41.5, "volume": 135322.0}, {"date": "2026-05-14", "close": 42.89, "volume": 58494.0}, {"date": "2026-05-15", "close": 41.4, "volume": 77781.0}, {"date": "2026-05-18", "close": 40.53, "volume": 110985.0}, {"date": "2026-05-19", "close": 37.55, "volume": 144574.0}, {"date": "2026-05-20", "close": 36.28, "volume": 172790.0}, {"date": "2026-05-21", "close": 38.23, "volume": 280857.0}, {"date": "2026-05-22", "close": 42.61, "volume": 202319.0}, {"date": "2026-05-26", "close": 43.69, "volume": 179824.0}, {"date": "2026-05-27", "close": 46.6, "volume": 141291.0}, {"date": "2026-05-28", "close": 50.5, "volume": 295124.0}, {"date": "2026-05-29", "close": 46.01, "volume": 188419.0}, {"date": "2026-06-01", "close": 44.28, "volume": 120862.0}, {"date": "2026-06-02", "close": 46.11, "volume": 124575.0}, {"date": "2026-06-03", "close": 45.83, "volume": 124737.0}, {"date": "2026-06-04", "close": 46.24, "volume": 184425.0}, {"date": "2026-06-05", "close": 43.06, "volume": 96415.0}, {"date": "2026-06-08", "close": 43.6, "volume": 72162.0}, {"date": "2026-06-09", "close": 43.69, "volume": 69073.0}, {"date": "2026-06-10", "close": 45.66, "volume": 79547.0}, {"date": "2026-06-11", "close": 47.97, "volume": 238910.0}, {"date": "2026-06-12", "close": 50.64, "volume": 182015.0}, {"date": "2026-06-15", "close": 55.25, "volume": 200405.0}, {"date": "2026-06-16", "close": 55.61, "volume": 237667.0}, {"date": "2026-06-17", "close": 56.84, "volume": 144111.0}, {"date": "2026-06-18", "close": 60.66, "volume": 347117.0}, {"date": "2026-06-22", "close": 63.59, "volume": 283482.0}, {"date": "2026-06-23", "close": 61.89, "volume": 168768.0}, {"date": "2026-06-24", "close": 63.44, "volume": 217292.0}, {"date": "2026-06-25", "close": 56.22, "volume": 988474.0}, {"date": "2026-06-26", "close": 59.12, "volume": 619107.0}, {"date": "2026-06-29", "close": 55.905, "volume": 224818.0}, {"date": "2026-06-30", "close": 57.84, "volume": 177307.0}, {"date": "2026-07-01", "close": 56.32, "volume": 201017.0}, {"date": "2026-07-02", "close": 55.28, "volume": 178172.0}, {"date": "2026-07-06", "close": 55.28, "volume": 130409.0}, {"date": "2026-07-07", "close": 57.03, "volume": 270858.0}, {"date": "2026-07-08", "close": 56.24, "volume": 85837.0}, {"date": "2026-07-09", "close": 57.69, "volume": 85901.0}, {"date": "2026-07-10", "close": 57.72, "volume": 130559.0}, {"date": "2026-07-13", "close": 59.2, "volume": 143089.0}, {"date": "2026-07-14", "close": 63.18, "volume": 230779.0}, {"date": "2026-07-15", "close": 63.61, "volume": 123289.0}, {"date": "2026-07-16", "close": 64.07, "volume": 103624.0}, {"date": "2026-07-17", "close": 64.21, "volume": 107062.0}, {"date": "2026-07-20", "close": 65.65, "volume": 94414.0}, {"date": "2026-07-21", "close": 66.83, "volume": 142519.0}, {"date": "2026-07-22", "close": 64.22, "volume": 181379.0}, {"date": "2026-07-23", "close": 61.71, "volume": 182868.0}, {"date": "2026-07-24", "close": 62.92, "volume": 67792.0}, {"date": "2026-07-27", "close": 65.24, "volume": 146622.0}, {"date": "2026-07-28", "close": 67.12, "volume": 228911.0}, {"date": "2026-07-29", "close": 66.64, "volume": 144821.0}, {"date": "2026-07-30", "close": 67.8, "volume": 113128.0}, {"date": "2026-07-31", "close": 66.67, "volume": 63177.0}, {"date": "2026-08-03", "close": 69.89, "volume": 144445.0}, {"date": "2026-08-04", "close": 72.64, "volume": 82888.0}, {"date": "2026-08-05", "close": 72.77, "volume": 74953.0}, {"date": "2026-08-06", "close": 72.05, "volume": 77972.0}, {"date": "2026-08-07", "close": 72.69, "volume": 110941.0}], "refreshing": true}