{"ticker": "CUBI", "overview": {"cik": "1488813", "ticker": "CUBI", "name": "Customers Bancorp, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001749928-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001488813-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000936872-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001528088-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001678725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001527821-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001910332-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002096414-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002096815-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002096423-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001839505-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001240076-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002039770-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001678725-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000254", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001488813-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001222371-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001222371-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000814", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001488813-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001488813-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001488813-26-000078", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-26", "title": "CUSTOMERS BANCORP, INC. FORM S-8", "accession": "0002039852-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001222650-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001911373-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3297233.94, "net": -3297233.94, "insiders": 2, "first_date": "2026-07-30", "last_date": "2026-08-13"}, "metrics": {"ticker": "CUBI", "has_prices": true, "as_of": "2026-08-07", "last": 82.07, "prev_close": 82.05, "change": 0.01999999999999602, "change_pct": 0.00024375380865321173, "session_volume": 169278.0, "vwap_5": 82.4289562640911, "vwap_20": 79.02361625303995, "vwap_60": 77.03051100493535, "vwap_250": 72.4206122459344, "high_52w": 83.65, "low_52w": 63.94, "avg_volume_20": 294720.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001749928-26-000007", "src": "INSIDERS", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Philip Watkins", "who_key": "Watkins Philip", "role": "EVP, Head of Corp Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 281687.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CUBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749928/000174992826000007/0001749928-26-000007-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13846}, {"id": "0002039770-26-000002", "src": "INSIDERS", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Nicholas John Robinson", "who_key": "Robinson Nicholas John", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38147.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CUBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039770/000203977026000002/0002039770-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001678725-26-000003", "src": "INSIDERS", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Andrea R. Allon", "who_key": "Allon Andrea R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 828100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $828K of CUBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1678725/000167872526000003/0001678725-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000902219-26-000254", "src": "13DG", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Customers Bancorp, Inc.", "who_key": "Customers Bancorp, 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": "State Commercial Banks", "country": "United States", "headline": "Customers Bancorp, Inc. moves to a 11.9% passive stake in CUBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1488813/0000902219-26-000254-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001222371-26-000009", "src": "INSIDERS", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Jay S. Sidhu", "who_key": "SIDHU JAY S", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2469133.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $2.5M of CUBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1488813/000122237126000009/0001222371-26-000009-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "13DG-0000936872-26-000010", "src": "13DG", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "Bay Pond Partners, L.P. moves to a 5% passive stake in CUBI", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000936872-26-000015", "src": "13DG", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "Bay Pond Partners, L.P. takes a 5% passive stake in CUBI", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000015-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-11", "mins": 252886}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000254", "src": "13DG", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Customers Bancorp, Inc.", "who_key": "Customers Bancorp, 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": "State Commercial Banks", "country": "United States", "headline": "Customers Bancorp, Inc. moves to a 11.9% passive stake in CUBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1488813/0000902219-26-000254-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000936872-26-000015", "src": "13DG", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "Bay Pond Partners, L.P. takes a 5% passive stake in CUBI", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000015-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-11", "mins": 252886}, {"id": "13DG-0000936872-26-000010", "src": "13DG", "ticker": "CUBI", "cik": "1488813", "company": "Customers Bancorp, Inc.", "company_raw": "Customers Bancorp, Inc.", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "State Commercial Banks", "country": "United States", "headline": "Bay Pond Partners, L.P. moves to a 5% passive stake in CUBI", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Customers Bancorp, Inc Common Stock", "new_value": "Customers Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001488813", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001488813", "applied": 1, "detected_at": "2026-09-11T07:46:35.204801"}]}, "key_people": [{"who": "Jay S. Sidhu", "who_key": "SIDHU JAY S", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2469133.94, "net": -2469133.94, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2469133.94, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488813/000122237126000009/0001222371-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 2469133.94, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488813/000122237126000009/0001222371-26-000009-index.htm"}}, {"who": "Andrea R. Allon", "who_key": "Allon Andrea R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 828100.0, "net": -828100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 828100.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678725/000167872526000003/0001678725-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 828100.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678725/000167872526000003/0001678725-26-000003-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -828100.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001749928-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001488813-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000936872-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001528088-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001678725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001527821-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001910332-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002096414-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002096815-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002096423-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001839505-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001240076-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002039770-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001678725-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000254", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001488813-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001222371-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001222371-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000814", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001488813-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001488813-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001488813-26-000078", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-26", "title": "CUSTOMERS BANCORP, INC. FORM S-8", "accession": "0002039852-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001222650-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001911373-26-000002", "price_sensitive": false}], "performance": {"ticker": "CUBI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 26.0591, "volume": 109643.0}, {"date": "2016-08-09", "close": 26.2843, "volume": 110424.0}, {"date": "2016-08-10", "close": 26.1276, "volume": 105892.0}, {"date": "2016-08-11", "close": 26.1962, "volume": 155300.0}, {"date": "2016-08-12", "close": 25.7361, "volume": 188650.0}, {"date": "2016-08-15", "close": 25.6969, "volume": 154184.0}, {"date": "2016-08-16", "close": 25.599, "volume": 110638.0}, {"date": "2016-08-17", "close": 25.1683, "volume": 329791.0}, {"date": "2016-08-18", "close": 25.1585, "volume": 229359.0}, {"date": "2016-08-19", "close": 25.3151, "volume": 271207.0}, {"date": "2016-08-22", "close": 25.1585, "volume": 117337.0}, {"date": "2016-08-23", "close": 25.1585, "volume": 76536.0}, {"date": "2016-08-24", "close": 25.276, "volume": 74521.0}, {"date": "2016-08-25", "close": 25.3739, "volume": 111240.0}, {"date": "2016-08-26", "close": 25.3641, "volume": 134241.0}, {"date": "2016-08-29", "close": 25.5697, "volume": 74310.0}, {"date": "2016-08-30", "close": 26.0787, "volume": 123358.0}, {"date": "2016-08-31", "close": 26.1766, "volume": 96363.0}, {"date": "2016-09-01", "close": 26.0004, "volume": 110945.0}, {"date": "2016-09-02", "close": 26.2353, "volume": 134390.0}, {"date": "2016-09-06", "close": 25.9514, "volume": 128567.0}, {"date": "2016-09-07", "close": 26.2745, "volume": 176501.0}, {"date": "2016-09-08", "close": 26.0004, "volume": 79356.0}, {"date": "2016-09-09", "close": 25.8535, "volume": 183676.0}, {"date": "2016-09-12", "close": 25.5697, "volume": 85424.0}, {"date": "2016-09-13", "close": 25.1291, "volume": 111024.0}, {"date": "2016-09-14", "close": 24.8355, "volume": 76871.0}, {"date": "2016-09-15", "close": 24.904, "volume": 46335.0}, {"date": "2016-09-16", "close": 24.8648, "volume": 179410.0}, {"date": "2016-09-19", "close": 24.6984, "volume": 69456.0}, {"date": "2016-09-20", "close": 24.7082, "volume": 128776.0}, {"date": "2016-09-21", "close": 25.0019, "volume": 129169.0}, {"date": "2016-09-22", "close": 25.2662, "volume": 132926.0}, {"date": "2016-09-23", "close": 25.1194, "volume": 59888.0}, {"date": "2016-09-26", "close": 24.2775, "volume": 94199.0}, {"date": "2016-09-27", "close": 24.483, "volume": 89200.0}, {"date": "2016-09-28", "close": 24.6886, "volume": 64544.0}, {"date": "2016-09-29", "close": 24.1111, "volume": 113078.0}, {"date": "2016-09-30", "close": 24.6299, "volume": 251747.0}, {"date": "2016-10-03", "close": 24.2677, "volume": 117425.0}, {"date": "2016-10-04", "close": 24.2481, "volume": 77906.0}, {"date": "2016-10-05", "close": 24.532, "volume": 108134.0}, {"date": "2016-10-06", "close": 24.4928, "volume": 80558.0}, {"date": "2016-10-07", "close": 24.4439, "volume": 110648.0}, {"date": "2016-10-10", "close": 24.8746, "volume": 87040.0}, {"date": "2016-10-11", "close": 24.5614, "volume": 106554.0}, {"date": "2016-10-12", "close": 24.6593, "volume": 40718.0}, {"date": "2016-10-13", "close": 24.0327, "volume": 135793.0}, {"date": "2016-10-14", "close": 24.1111, "volume": 49874.0}, {"date": "2016-10-17", "close": 23.974, "volume": 51949.0}, {"date": "2016-10-18", "close": 24.5026, "volume": 99703.0}, {"date": "2016-10-19", "close": 25.3053, "volume": 309607.0}, {"date": "2016-10-20", "close": 25.3935, "volume": 173023.0}, {"date": "2016-10-21", "close": 25.0606, "volume": 124220.0}, {"date": "2016-10-24", "close": 25.3249, "volume": 115857.0}, {"date": "2016-10-25", "close": 24.855, "volume": 137870.0}, {"date": "2016-10-26", "close": 24.6201, "volume": 128250.0}, {"date": "2016-10-27", "close": 26.6759, "volume": 732569.0}, {"date": "2016-10-28", "close": 26.4311, "volume": 253965.0}, {"date": "2016-10-31", "close": 26.4996, "volume": 334726.0}, {"date": "2016-11-01", "close": 26.1179, "volume": 146711.0}, {"date": "2016-11-02", "close": 25.6969, "volume": 191545.0}, {"date": "2016-11-03", "close": 25.5011, "volume": 231570.0}, {"date": "2016-11-04", "close": 24.3264, "volume": 2243425.0}, {"date": "2016-11-07", "close": 24.9138, "volume": 708740.0}, {"date": "2016-11-08", "close": 24.9627, "volume": 192540.0}, {"date": "2016-11-09", "close": 25.4228, "volume": 416405.0}, {"date": "2016-11-10", "close": 25.9906, "volume": 500603.0}, {"date": "2016-11-11", "close": 26.9793, "volume": 455620.0}, {"date": "2016-11-14", "close": 28.526, "volume": 371768.0}, {"date": "2016-11-15", "close": 28.9372, "volume": 318521.0}, {"date": "2016-11-16", "close": 29.133, "volume": 564551.0}, {"date": "2016-11-17", "close": 28.9274, "volume": 278991.0}, {"date": "2016-11-18", "close": 29.2798, "volume": 250511.0}, {"date": "2016-11-21", "close": 29.5343, "volume": 165302.0}, {"date": "2016-11-22", "close": 30.0532, "volume": 221941.0}, {"date": "2016-11-23", "close": 30.3077, "volume": 184401.0}, {"date": "2016-11-25", "close": 30.4545, "volume": 79456.0}, {"date": "2016-11-28", "close": 30.0727, "volume": 225140.0}, {"date": "2016-11-29", "close": 30.1804, "volume": 268814.0}, {"date": "2016-11-30", "close": 29.8574, "volume": 142956.0}, {"date": "2016-12-01", "close": 30.2294, "volume": 144964.0}, {"date": "2016-12-02", "close": 30.1413, "volume": 163065.0}, {"date": "2016-12-05", "close": 32.432, "volume": 628486.0}, {"date": "2016-12-06", "close": 32.8725, "volume": 334409.0}, {"date": "2016-12-07", "close": 32.9508, "volume": 301749.0}, {"date": "2016-12-08", "close": 34.3605, "volume": 817637.0}, {"date": "2016-12-09", "close": 34.8206, "volume": 283432.0}, {"date": "2016-12-12", "close": 34.0668, "volume": 278362.0}, {"date": "2016-12-13", "close": 33.7241, "volume": 361352.0}, {"date": "2016-12-14", "close": 33.5186, "volume": 262092.0}, {"date": "2016-12-15", "close": 33.8808, "volume": 280636.0}, {"date": "2016-12-16", "close": 33.8514, "volume": 881540.0}, {"date": "2016-12-19", "close": 34.1745, "volume": 216132.0}, {"date": "2016-12-20", "close": 35.6624, "volume": 307449.0}, {"date": "2016-12-21", "close": 35.2513, "volume": 214638.0}, {"date": "2016-12-22", "close": 35.5058, "volume": 173183.0}, {"date": "2016-12-23", "close": 35.6233, "volume": 111209.0}, {"date": "2016-12-27", "close": 35.9072, "volume": 142616.0}, {"date": "2016-12-28", "close": 35.1828, "volume": 184777.0}, {"date": "2016-12-29", "close": 34.5269, "volume": 242961.0}, {"date": "2016-12-30", "close": 35.0653, "volume": 295063.0}, {"date": "2017-01-03", "close": 34.8989, "volume": 215700.0}, {"date": "2017-01-04", "close": 35.4471, "volume": 221196.0}, {"date": "2017-01-05", "close": 35.0261, "volume": 183004.0}, {"date": "2017-01-06", "close": 35.2806, "volume": 171834.0}, {"date": "2017-01-09", "close": 35.2219, "volume": 194260.0}, {"date": "2017-01-10", "close": 35.1534, "volume": 257060.0}, {"date": "2017-01-11", "close": 35.3883, "volume": 171834.0}, {"date": "2017-01-12", "close": 34.6541, "volume": 177441.0}, {"date": "2017-01-13", "close": 34.7422, "volume": 145532.0}, {"date": "2017-01-17", "close": 33.3913, "volume": 364563.0}, {"date": "2017-01-18", "close": 33.8906, "volume": 249926.0}, {"date": "2017-01-19", "close": 33.4109, "volume": 91388.0}, {"date": "2017-01-20", "close": 33.6165, "volume": 138301.0}, {"date": "2017-01-23", "close": 33.1172, "volume": 150961.0}, {"date": "2017-01-24", "close": 33.7535, "volume": 276510.0}, {"date": "2017-01-25", "close": 34.0864, "volume": 187387.0}, {"date": "2017-01-26", "close": 33.871, "volume": 272723.0}, {"date": "2017-01-27", "close": 34.1255, "volume": 239126.0}, {"date": "2017-01-30", "close": 33.6165, "volume": 211268.0}, {"date": "2017-01-31", "close": 33.7339, "volume": 217393.0}, {"date": "2017-02-01", "close": 33.9004, "volume": 224458.0}, {"date": "2017-02-02", "close": 33.2836, "volume": 191256.0}, {"date": "2017-02-03", "close": 33.5577, "volume": 324990.0}, {"date": "2017-02-06", "close": 33.3717, "volume": 142400.0}, {"date": "2017-02-07", "close": 33.636, "volume": 135146.0}, {"date": "2017-02-08", "close": 33.4696, "volume": 133697.0}, {"date": "2017-02-09", "close": 33.8906, "volume": 84670.0}, {"date": "2017-02-10", "close": 34.008, "volume": 115901.0}, {"date": "2017-02-13", "close": 34.194, "volume": 90020.0}, {"date": "2017-02-14", "close": 34.5758, "volume": 114296.0}, {"date": "2017-02-15", "close": 34.6443, "volume": 83865.0}, {"date": "2017-02-16", "close": 34.615, "volume": 199230.0}, {"date": "2017-02-17", "close": 34.2528, "volume": 164645.0}, {"date": "2017-02-21", "close": 34.1157, "volume": 177173.0}, {"date": "2017-02-22", "close": 34.1353, "volume": 148181.0}, {"date": "2017-02-23", "close": 34.2234, "volume": 142232.0}, {"date": "2017-02-24", "close": 34.2136, "volume": 163838.0}, {"date": "2017-02-27", "close": 34.2332, "volume": 142361.0}, {"date": "2017-02-28", "close": 33.6067, "volume": 380980.0}, {"date": "2017-03-01", "close": 34.4486, "volume": 196710.0}, {"date": "2017-03-02", "close": 33.636, "volume": 114504.0}, {"date": "2017-03-03", "close": 34.1549, "volume": 214120.0}, {"date": "2017-03-06", "close": 33.5969, "volume": 97674.0}, {"date": "2017-03-07", "close": 33.3717, "volume": 197413.0}, {"date": "2017-03-08", "close": 33.0585, "volume": 319152.0}, {"date": "2017-03-09", "close": 32.8823, "volume": 388711.0}, {"date": "2017-03-10", "close": 32.6082, "volume": 426412.0}, {"date": "2017-03-13", "close": 32.5005, "volume": 332662.0}, {"date": "2017-03-14", "close": 32.1285, "volume": 372571.0}, {"date": "2017-03-15", "close": 31.5509, "volume": 708830.0}, {"date": "2017-03-16", "close": 32.011, "volume": 382146.0}, {"date": "2017-03-17", "close": 32.1285, "volume": 822330.0}, {"date": "2017-03-20", "close": 31.5901, "volume": 157881.0}, {"date": "2017-03-21", "close": 30.014, "volume": 388586.0}, {"date": "2017-03-22", "close": 29.5931, "volume": 303388.0}, {"date": "2017-03-23", "close": 30.2392, "volume": 423116.0}, {"date": "2017-03-24", "close": 29.9748, "volume": 143007.0}, {"date": "2017-03-27", "close": 29.8574, "volume": 279813.0}, {"date": "2017-03-28", "close": 30.2783, "volume": 306365.0}, {"date": "2017-03-29", "close": 29.8574, "volume": 154767.0}, {"date": "2017-03-30", "close": 30.9636, "volume": 238975.0}, {"date": "2017-03-31", "close": 30.8657, "volume": 240579.0}, {"date": "2017-04-03", "close": 30.2392, "volume": 138863.0}, {"date": "2017-04-04", "close": 30.1119, "volume": 140353.0}, {"date": "2017-04-05", "close": 29.4952, "volume": 178471.0}, {"date": "2017-04-06", "close": 29.691, "volume": 172503.0}, {"date": "2017-04-07", "close": 29.4756, "volume": 291215.0}, {"date": "2017-04-10", "close": 29.4169, "volume": 181131.0}, {"date": "2017-04-11", "close": 29.8867, "volume": 182354.0}, {"date": "2017-04-12", "close": 29.4169, "volume": 159260.0}, {"date": "2017-04-13", "close": 28.8099, "volume": 148345.0}, {"date": "2017-04-17", "close": 29.1721, "volume": 147248.0}, {"date": "2017-04-18", "close": 29.0644, "volume": 130699.0}, {"date": "2017-04-19", "close": 29.1428, "volume": 111255.0}, {"date": "2017-04-20", "close": 29.0449, "volume": 330995.0}, {"date": "2017-04-21", "close": 29.0351, "volume": 374306.0}, {"date": "2017-04-24", "close": 29.7007, "volume": 287776.0}, {"date": "2017-04-25", "close": 29.7497, "volume": 266241.0}, {"date": "2017-04-26", "close": 30.0532, "volume": 238040.0}, {"date": "2017-04-27", "close": 30.7971, "volume": 236905.0}, {"date": "2017-04-28", "close": 30.2783, "volume": 379926.0}, {"date": "2017-05-01", "close": 30.9244, "volume": 313786.0}, {"date": "2017-05-02", "close": 30.5524, "volume": 214312.0}, {"date": "2017-05-03", "close": 30.5426, "volume": 186414.0}, {"date": "2017-05-04", "close": 30.6405, "volume": 139049.0}, {"date": "2017-05-05", "close": 30.5035, "volume": 148789.0}, {"date": "2017-05-08", "close": 30.5133, "volume": 123201.0}, {"date": "2017-05-09", "close": 30.3566, "volume": 156367.0}, {"date": "2017-05-10", "close": 30.0336, "volume": 113583.0}, {"date": "2017-05-11", "close": 29.4364, "volume": 128216.0}, {"date": "2017-05-12", "close": 29.1819, "volume": 131634.0}, {"date": "2017-05-15", "close": 29.4658, "volume": 100090.0}, {"date": "2017-05-16", "close": 29.2602, "volume": 184643.0}, {"date": "2017-05-17", "close": 28.0855, "volume": 305322.0}, {"date": "2017-05-18", "close": 28.2226, "volume": 222533.0}, {"date": "2017-05-19", "close": 28.1442, "volume": 237003.0}, {"date": "2017-05-22", "close": 27.9974, "volume": 238430.0}, {"date": "2017-05-23", "close": 29.2113, "volume": 209662.0}, {"date": "2017-05-24", "close": 29.1232, "volume": 391590.0}, {"date": "2017-05-25", "close": 28.5358, "volume": 169352.0}, {"date": "2017-05-26", "close": 28.4086, "volume": 98875.0}, {"date": "2017-05-30", "close": 27.8506, "volume": 128061.0}, {"date": "2017-05-31", "close": 27.3611, "volume": 454636.0}, {"date": "2017-06-01", "close": 27.4296, "volume": 250058.0}, {"date": "2017-06-02", "close": 27.6254, "volume": 269282.0}, {"date": "2017-06-05", "close": 28.0268, "volume": 160221.0}, {"date": "2017-06-06", "close": 27.8799, "volume": 178783.0}, {"date": "2017-06-07", "close": 28.2226, "volume": 116029.0}, {"date": "2017-06-08", "close": 28.7903, "volume": 224183.0}, {"date": "2017-06-09", "close": 29.505, "volume": 391183.0}, {"date": "2017-06-12", "close": 29.5539, "volume": 405685.0}, {"date": "2017-06-13", "close": 28.3988, "volume": 343152.0}, {"date": "2017-06-14", "close": 28.9568, "volume": 267467.0}, {"date": "2017-06-15", "close": 28.7903, "volume": 197335.0}, {"date": "2017-06-16", "close": 27.968, "volume": 311615.0}, {"date": "2017-06-19", "close": 27.9876, "volume": 151516.0}, {"date": "2017-06-20", "close": 27.4003, "volume": 370783.0}, {"date": "2017-06-21", "close": 27.2241, "volume": 209701.0}, {"date": "2017-06-22", "close": 26.7933, "volume": 150820.0}, {"date": "2017-06-23", "close": 26.8423, "volume": 528123.0}, {"date": "2017-06-26", "close": 27.0185, "volume": 215170.0}, {"date": "2017-06-27", "close": 27.2828, "volume": 384376.0}, {"date": "2017-06-28", "close": 27.5177, "volume": 210650.0}, {"date": "2017-06-29", "close": 28.34, "volume": 181689.0}, {"date": "2017-06-30", "close": 27.6841, "volume": 231252.0}, {"date": "2017-07-03", "close": 28.6533, "volume": 82130.0}, {"date": "2017-07-05", "close": 28.017, "volume": 130815.0}, {"date": "2017-07-06", "close": 27.9778, "volume": 192956.0}, {"date": "2017-07-07", "close": 28.5065, "volume": 159865.0}, {"date": "2017-07-10", "close": 28.1442, "volume": 150453.0}, {"date": "2017-07-11", "close": 28.0953, "volume": 182523.0}, {"date": "2017-07-12", "close": 28.1345, "volume": 121393.0}, {"date": "2017-07-13", "close": 28.1051, "volume": 97045.0}, {"date": "2017-07-14", "close": 27.9387, "volume": 146023.0}, {"date": "2017-07-17", "close": 27.7429, "volume": 108521.0}, {"date": "2017-07-18", "close": 27.4786, "volume": 89425.0}, {"date": "2017-07-19", "close": 27.3611, "volume": 106033.0}, {"date": "2017-07-20", "close": 27.3317, "volume": 147120.0}, {"date": "2017-07-21", "close": 27.2045, "volume": 273558.0}, {"date": "2017-07-24", "close": 27.4198, "volume": 133463.0}, {"date": "2017-07-25", "close": 27.8897, "volume": 266118.0}, {"date": "2017-07-26", "close": 27.645, "volume": 209780.0}, {"date": "2017-07-27", "close": 28.0757, "volume": 195174.0}, {"date": "2017-07-28", "close": 28.154, "volume": 175879.0}, {"date": "2017-07-31", "close": 29.2211, "volume": 285208.0}, {"date": "2017-08-01", "close": 29.133, "volume": 209436.0}, {"date": "2017-08-02", "close": 28.9665, "volume": 85487.0}, {"date": "2017-08-03", "close": 28.6337, "volume": 80127.0}, {"date": "2017-08-04", "close": 29.0449, "volume": 125532.0}, {"date": "2017-08-07", "close": 28.9372, "volume": 174424.0}, {"date": "2017-08-08", "close": 28.6533, "volume": 263825.0}, {"date": "2017-08-09", "close": 28.2813, "volume": 196574.0}, {"date": "2017-08-10", "close": 27.7233, "volume": 170222.0}, {"date": "2017-08-11", "close": 27.3905, "volume": 194703.0}, {"date": "2017-08-14", "close": 28.1345, "volume": 120221.0}, {"date": "2017-08-15", "close": 27.9778, "volume": 100827.0}, {"date": "2017-08-16", "close": 27.968, "volume": 130306.0}, {"date": "2017-08-17", "close": 27.0772, "volume": 154271.0}, {"date": "2017-08-18", "close": 27.2338, "volume": 141226.0}, {"date": "2017-08-21", "close": 27.2534, "volume": 86909.0}, {"date": "2017-08-22", "close": 27.459, "volume": 111818.0}, {"date": "2017-08-23", "close": 27.5373, "volume": 76403.0}, {"date": "2017-08-24", "close": 27.7723, "volume": 82273.0}, {"date": "2017-08-25", "close": 28.1051, "volume": 72289.0}, {"date": "2017-08-28", "close": 27.6744, "volume": 77195.0}, {"date": "2017-08-29", "close": 27.5471, "volume": 87441.0}, {"date": "2017-08-30", "close": 27.8995, "volume": 110686.0}, {"date": "2017-08-31", "close": 27.5863, "volume": 138763.0}, {"date": "2017-09-01", "close": 27.7625, "volume": 79488.0}, {"date": "2017-09-05", "close": 26.9695, "volume": 114194.0}, {"date": "2017-09-06", "close": 26.8129, "volume": 112072.0}, {"date": "2017-09-07", "close": 26.4703, "volume": 172839.0}, {"date": "2017-09-08", "close": 26.8325, "volume": 124922.0}, {"date": "2017-09-11", "close": 27.4688, "volume": 105705.0}, {"date": "2017-09-12", "close": 28.0855, "volume": 78086.0}, {"date": "2017-09-13", "close": 28.1247, "volume": 120365.0}, {"date": "2017-09-14", "close": 27.8995, "volume": 85630.0}, {"date": "2017-09-15", "close": 27.9974, "volume": 529482.0}, {"date": "2017-09-18", "close": 28.8687, "volume": 179913.0}, {"date": "2017-09-19", "close": 28.9959, "volume": 113721.0}, {"date": "2017-09-20", "close": 29.4071, "volume": 134043.0}, {"date": "2017-09-21", "close": 29.7007, "volume": 68479.0}, {"date": "2017-09-22", "close": 29.9651, "volume": 105889.0}, {"date": "2017-09-25", "close": 30.1021, "volume": 158305.0}, {"date": "2017-09-26", "close": 30.2, "volume": 166133.0}, {"date": "2017-09-27", "close": 30.9734, "volume": 176788.0}, {"date": "2017-09-28", "close": 31.7663, "volume": 222212.0}, {"date": "2017-09-29", "close": 31.9327, "volume": 164756.0}, {"date": "2017-10-02", "close": 32.3145, "volume": 146371.0}, {"date": "2017-10-03", "close": 32.3536, "volume": 123430.0}, {"date": "2017-10-04", "close": 31.8838, "volume": 169672.0}, {"date": "2017-10-05", "close": 32.1187, "volume": 124807.0}, {"date": "2017-10-06", "close": 31.874, "volume": 182028.0}, {"date": "2017-10-09", "close": 32.2558, "volume": 163411.0}, {"date": "2017-10-10", "close": 32.3634, "volume": 152506.0}, {"date": "2017-10-11", "close": 32.3634, "volume": 92906.0}, {"date": "2017-10-12", "close": 32.3536, "volume": 112231.0}, {"date": "2017-10-13", "close": 32.3634, "volume": 158543.0}, {"date": "2017-10-16", "close": 32.383, "volume": 117196.0}, {"date": "2017-10-17", "close": 31.7565, "volume": 174583.0}, {"date": "2017-10-18", "close": 32.011, "volume": 104601.0}, {"date": "2017-10-19", "close": 32.4613, "volume": 166638.0}, {"date": "2017-10-20", "close": 31.7173, "volume": 362394.0}, {"date": "2017-10-23", "close": 30.6503, "volume": 582079.0}, {"date": "2017-10-24", "close": 30.337, "volume": 401402.0}, {"date": "2017-10-25", "close": 29.9259, "volume": 418657.0}, {"date": "2017-10-26", "close": 28.0464, "volume": 516487.0}, {"date": "2017-10-27", "close": 27.9876, "volume": 436817.0}, {"date": "2017-10-30", "close": 27.2143, "volume": 244211.0}, {"date": "2017-10-31", "close": 26.764, "volume": 392820.0}, {"date": "2017-11-01", "close": 26.3234, "volume": 342111.0}, {"date": "2017-11-02", "close": 26.2745, "volume": 266619.0}, {"date": "2017-11-03", "close": 26.0493, "volume": 307093.0}, {"date": "2017-11-06", "close": 26.1668, "volume": 225555.0}, {"date": "2017-11-07", "close": 25.6088, "volume": 329098.0}, {"date": "2017-11-08", "close": 24.9823, "volume": 192034.0}, {"date": "2017-11-09", "close": 24.6593, "volume": 330048.0}, {"date": "2017-11-10", "close": 24.532, "volume": 287013.0}, {"date": "2017-11-13", "close": 25.3641, "volume": 265780.0}, {"date": "2017-11-14", "close": 25.8829, "volume": 247081.0}, {"date": "2017-11-15", "close": 25.9514, "volume": 179720.0}, {"date": "2017-11-16", "close": 25.9906, "volume": 249824.0}, {"date": "2017-11-17", "close": 26.1962, "volume": 158429.0}, {"date": "2017-11-20", "close": 26.4703, "volume": 205837.0}, {"date": "2017-11-21", "close": 26.2647, "volume": 185560.0}, {"date": "2017-11-22", "close": 26.3234, "volume": 216010.0}, {"date": "2017-11-24", "close": 26.0787, "volume": 67371.0}, {"date": "2017-11-27", "close": 26.0591, "volume": 250921.0}, {"date": "2017-11-28", "close": 26.1864, "volume": 576752.0}, {"date": "2017-11-29", "close": 27.8016, "volume": 679724.0}, {"date": "2017-11-30", "close": 26.529, "volume": 252445.0}, {"date": "2017-12-01", "close": 26.4996, "volume": 261901.0}, {"date": "2017-12-04", "close": 26.6367, "volume": 223023.0}, {"date": "2017-12-05", "close": 26.343, "volume": 156139.0}, {"date": "2017-12-06", "close": 26.1962, "volume": 136882.0}, {"date": "2017-12-07", "close": 26.1766, "volume": 86326.0}, {"date": "2017-12-08", "close": 26.3528, "volume": 150911.0}, {"date": "2017-12-11", "close": 26.0298, "volume": 197322.0}, {"date": "2017-12-12", "close": 26.3822, "volume": 165753.0}, {"date": "2017-12-13", "close": 25.9123, "volume": 144432.0}, {"date": "2017-12-14", "close": 25.276, "volume": 270197.0}, {"date": "2017-12-15", "close": 25.9612, "volume": 760652.0}, {"date": "2017-12-18", "close": 26.3724, "volume": 184424.0}, {"date": "2017-12-19", "close": 26.2451, "volume": 144580.0}, {"date": "2017-12-20", "close": 26.0885, "volume": 116471.0}, {"date": "2017-12-21", "close": 26.0102, "volume": 154226.0}, {"date": "2017-12-22", "close": 26.0102, "volume": 110694.0}, {"date": "2017-12-26", "close": 25.785, "volume": 95974.0}, {"date": "2017-12-27", "close": 25.5305, "volume": 121467.0}, {"date": "2017-12-28", "close": 25.8144, "volume": 490163.0}, {"date": "2017-12-29", "close": 25.4424, "volume": 166947.0}, {"date": "2018-01-02", "close": 26.0885, "volume": 242519.0}, {"date": "2018-01-03", "close": 27.3611, "volume": 391453.0}, {"date": "2018-01-04", "close": 27.0968, "volume": 357619.0}, {"date": "2018-01-05", "close": 26.8423, "volume": 230063.0}, {"date": "2018-01-08", "close": 27.3219, "volume": 264897.0}, {"date": "2018-01-09", "close": 27.3317, "volume": 105565.0}, {"date": "2018-01-10", "close": 27.8408, "volume": 203546.0}, {"date": "2018-01-11", "close": 29.1134, "volume": 306130.0}, {"date": "2018-01-12", "close": 29.3679, "volume": 268781.0}, {"date": "2018-01-16", "close": 29.133, "volume": 193476.0}, {"date": "2018-01-17", "close": 29.1525, "volume": 176539.0}, {"date": "2018-01-18", "close": 28.9568, "volume": 185986.0}, {"date": "2018-01-19", "close": 29.7399, "volume": 216499.0}, {"date": "2018-01-22", "close": 29.8182, "volume": 137777.0}, {"date": "2018-01-23", "close": 29.7693, "volume": 251985.0}, {"date": "2018-01-24", "close": 29.5539, "volume": 259455.0}, {"date": "2018-01-25", "close": 30.6307, "volume": 647784.0}, {"date": "2018-01-26", "close": 30.4545, "volume": 484431.0}, {"date": "2018-01-29", "close": 29.6126, "volume": 311056.0}, {"date": "2018-01-30", "close": 29.5833, "volume": 208905.0}, {"date": "2018-01-31", "close": 30.0042, "volume": 271629.0}, {"date": "2018-02-01", "close": 30.2783, "volume": 267504.0}, {"date": "2018-02-02", "close": 30.1804, "volume": 185893.0}, {"date": "2018-02-05", "close": 28.7414, "volume": 286955.0}, {"date": "2018-02-06", "close": 29.2309, "volume": 401601.0}, {"date": "2018-02-07", "close": 29.3973, "volume": 183566.0}, {"date": "2018-02-08", "close": 28.526, "volume": 165992.0}, {"date": "2018-02-09", "close": 28.7806, "volume": 241059.0}, {"date": "2018-02-12", "close": 29.0547, "volume": 208934.0}, {"date": "2018-02-13", "close": 29.0449, "volume": 126638.0}, {"date": "2018-02-14", "close": 29.1917, "volume": 164114.0}, {"date": "2018-02-15", "close": 29.3679, "volume": 190967.0}, {"date": "2018-02-16", "close": 30.1217, "volume": 220718.0}, {"date": "2018-02-20", "close": 29.3973, "volume": 102387.0}, {"date": "2018-02-21", "close": 29.8574, "volume": 170036.0}, {"date": "2018-02-22", "close": 29.4266, "volume": 170201.0}, {"date": "2018-02-23", "close": 29.9455, "volume": 243831.0}, {"date": "2018-02-26", "close": 30.1413, "volume": 131497.0}, {"date": "2018-02-27", "close": 29.7105, "volume": 163961.0}, {"date": "2018-02-28", "close": 28.7218, "volume": 135794.0}, {"date": "2018-03-01", "close": 28.3205, "volume": 345822.0}, {"date": "2018-03-02", "close": 29.3092, "volume": 364595.0}, {"date": "2018-03-05", "close": 29.7105, "volume": 140139.0}, {"date": "2018-03-06", "close": 30.1511, "volume": 222760.0}, {"date": "2018-03-07", "close": 30.4252, "volume": 189995.0}, {"date": "2018-03-08", "close": 30.1217, "volume": 109652.0}, {"date": "2018-03-09", "close": 30.5328, "volume": 167324.0}, {"date": "2018-03-12", "close": 31.0615, "volume": 171960.0}, {"date": "2018-03-13", "close": 30.8461, "volume": 120558.0}, {"date": "2018-03-14", "close": 30.9048, "volume": 207608.0}, {"date": "2018-03-15", "close": 31.0125, "volume": 111486.0}, {"date": "2018-03-16", "close": 31.2768, "volume": 424699.0}, {"date": "2018-03-19", "close": 31.1006, "volume": 133759.0}, {"date": "2018-03-20", "close": 30.7776, "volume": 106591.0}, {"date": "2018-03-21", "close": 30.6895, "volume": 103380.0}, {"date": "2018-03-22", "close": 29.5735, "volume": 160218.0}, {"date": "2018-03-23", "close": 28.3792, "volume": 392289.0}, {"date": "2018-03-26", "close": 29.2896, "volume": 140714.0}, {"date": "2018-03-27", "close": 28.4967, "volume": 149281.0}, {"date": "2018-03-28", "close": 28.6239, "volume": 255092.0}, {"date": "2018-03-29", "close": 28.5358, "volume": 310962.0}, {"date": "2018-04-02", "close": 28.1442, "volume": 155537.0}, {"date": "2018-04-03", "close": 28.7414, "volume": 144614.0}, {"date": "2018-04-04", "close": 28.7708, "volume": 142185.0}, {"date": "2018-04-05", "close": 29.0449, "volume": 89418.0}, {"date": "2018-04-06", "close": 28.2519, "volume": 154994.0}, {"date": "2018-04-09", "close": 28.0659, "volume": 66538.0}, {"date": "2018-04-10", "close": 28.6141, "volume": 56195.0}, {"date": "2018-04-11", "close": 28.4869, "volume": 91527.0}, {"date": "2018-04-12", "close": 29.0351, "volume": 87656.0}, {"date": "2018-04-13", "close": 28.6043, "volume": 74748.0}, {"date": "2018-04-16", "close": 28.8295, "volume": 88679.0}, {"date": "2018-04-17", "close": 28.6337, "volume": 111547.0}, {"date": "2018-04-18", "close": 28.4771, "volume": 94758.0}, {"date": "2018-04-19", "close": 28.8589, "volume": 59021.0}, {"date": "2018-04-20", "close": 29.133, "volume": 120418.0}, {"date": "2018-04-23", "close": 29.2602, "volume": 76639.0}, {"date": "2018-04-24", "close": 29.3581, "volume": 123449.0}, {"date": "2018-04-25", "close": 29.1721, "volume": 67320.0}, {"date": "2018-04-26", "close": 28.7708, "volume": 108118.0}, {"date": "2018-04-27", "close": 28.1834, "volume": 185649.0}, {"date": "2018-04-30", "close": 28.2128, "volume": 163393.0}, {"date": "2018-05-01", "close": 29.0449, "volume": 196105.0}, {"date": "2018-05-02", "close": 28.5065, "volume": 119144.0}, {"date": "2018-05-03", "close": 28.1149, "volume": 119705.0}, {"date": "2018-05-04", "close": 28.5456, "volume": 131935.0}, {"date": "2018-05-07", "close": 28.8001, "volume": 75245.0}, {"date": "2018-05-08", "close": 29.1917, "volume": 203838.0}, {"date": "2018-05-09", "close": 29.2211, "volume": 268570.0}, {"date": "2018-05-10", "close": 29.3092, "volume": 83543.0}, {"date": "2018-05-11", "close": 29.2309, "volume": 88293.0}, {"date": "2018-05-14", "close": 28.7708, "volume": 104818.0}, {"date": "2018-05-15", "close": 28.7708, "volume": 111212.0}, {"date": "2018-05-16", "close": 28.6924, "volume": 138016.0}, {"date": "2018-05-17", "close": 28.9372, "volume": 95285.0}, {"date": "2018-05-18", "close": 28.4673, "volume": 165194.0}, {"date": "2018-05-21", "close": 28.6337, "volume": 293852.0}, {"date": "2018-05-22", "close": 29.1721, "volume": 408288.0}, {"date": "2018-05-23", "close": 29.4364, "volume": 188435.0}, {"date": "2018-05-24", "close": 29.7007, "volume": 166281.0}, {"date": "2018-05-25", "close": 29.6616, "volume": 155718.0}, {"date": "2018-05-29", "close": 29.0938, "volume": 219921.0}, {"date": "2018-05-30", "close": 29.8182, "volume": 137563.0}, {"date": "2018-05-31", "close": 29.6714, "volume": 167087.0}, {"date": "2018-06-01", "close": 30.014, "volume": 146351.0}, {"date": "2018-06-04", "close": 30.5622, "volume": 179408.0}, {"date": "2018-06-05", "close": 30.3566, "volume": 127197.0}, {"date": "2018-06-06", "close": 31.1496, "volume": 114785.0}, {"date": "2018-06-07", "close": 31.3943, "volume": 174029.0}, {"date": "2018-06-08", "close": 30.8853, "volume": 214587.0}, {"date": "2018-06-11", "close": 30.2392, "volume": 152912.0}, {"date": "2018-06-12", "close": 29.8672, "volume": 166973.0}, {"date": "2018-06-13", "close": 30.0629, "volume": 193099.0}, {"date": "2018-06-14", "close": 29.6126, "volume": 234569.0}, {"date": "2018-06-15", "close": 29.8378, "volume": 494428.0}, {"date": "2018-06-18", "close": 29.5931, "volume": 352844.0}, {"date": "2018-06-19", "close": 30.2489, "volume": 259192.0}, {"date": "2018-06-20", "close": 30.9636, "volume": 234716.0}, {"date": "2018-06-21", "close": 30.6797, "volume": 129026.0}, {"date": "2018-06-22", "close": 30.4447, "volume": 488768.0}, {"date": "2018-06-25", "close": 29.8574, "volume": 218015.0}, {"date": "2018-06-26", "close": 29.3679, "volume": 217043.0}, {"date": "2018-06-27", "close": 28.7022, "volume": 187229.0}, {"date": "2018-06-28", "close": 28.3498, "volume": 253012.0}, {"date": "2018-06-29", "close": 27.782, "volume": 259465.0}, {"date": "2018-07-02", "close": 28.3792, "volume": 301653.0}, {"date": "2018-07-03", "close": 28.4771, "volume": 55860.0}, {"date": "2018-07-05", "close": 28.6239, "volume": 116149.0}, {"date": "2018-07-06", "close": 28.7414, "volume": 112950.0}, {"date": "2018-07-09", "close": 29.1721, "volume": 167571.0}, {"date": "2018-07-10", "close": 28.8001, "volume": 83179.0}, {"date": "2018-07-11", "close": 28.7903, "volume": 88621.0}, {"date": "2018-07-12", "close": 28.2715, "volume": 78506.0}, {"date": "2018-07-13", "close": 27.9876, "volume": 105587.0}, {"date": "2018-07-16", "close": 28.1442, "volume": 134488.0}, {"date": "2018-07-17", "close": 28.2421, "volume": 61874.0}, {"date": "2018-07-18", "close": 28.5946, "volume": 72298.0}, {"date": "2018-07-19", "close": 28.2226, "volume": 132946.0}, {"date": "2018-07-20", "close": 28.0855, "volume": 121944.0}, {"date": "2018-07-23", "close": 28.2715, "volume": 136923.0}, {"date": "2018-07-24", "close": 28.1247, "volume": 102480.0}, {"date": "2018-07-25", "close": 27.2338, "volume": 236763.0}, {"date": "2018-07-26", "close": 25.3053, "volume": 778339.0}, {"date": "2018-07-27", "close": 25.2662, "volume": 445939.0}, {"date": "2018-07-30", "close": 24.5124, "volume": 313339.0}, {"date": "2018-07-31", "close": 24.9334, "volume": 271694.0}, {"date": "2018-08-01", "close": 24.8453, "volume": 156256.0}, {"date": "2018-08-02", "close": 25.2858, "volume": 172606.0}, {"date": "2018-08-03", "close": 25.1683, "volume": 166511.0}, {"date": "2018-08-06", "close": 25.4032, "volume": 276417.0}, {"date": "2018-08-07", "close": 25.7165, "volume": 229019.0}, {"date": "2018-08-08", "close": 25.9612, "volume": 226342.0}, {"date": "2018-08-09", "close": 24.669, "volume": 448623.0}, {"date": "2018-08-10", "close": 24.4537, "volume": 318434.0}, {"date": "2018-08-13", "close": 24.0229, "volume": 253237.0}, {"date": "2018-08-14", "close": 24.4145, "volume": 188102.0}, {"date": "2018-08-15", "close": 23.8174, "volume": 187341.0}, {"date": "2018-08-16", "close": 24.2383, "volume": 209205.0}, {"date": "2018-08-17", "close": 24.1502, "volume": 170025.0}, {"date": "2018-08-20", "close": 24.1502, "volume": 136000.0}, {"date": "2018-08-21", "close": 24.9431, "volume": 363517.0}, {"date": "2018-08-22", "close": 25.0117, "volume": 207718.0}, {"date": "2018-08-23", "close": 25.0215, "volume": 105194.0}, {"date": "2018-08-24", "close": 24.3852, "volume": 177152.0}, {"date": "2018-08-27", "close": 24.3852, "volume": 160929.0}, {"date": "2018-08-28", "close": 24.1404, "volume": 139835.0}, {"date": "2018-08-29", "close": 24.1502, "volume": 119111.0}, {"date": "2018-08-30", "close": 24.0229, "volume": 96136.0}, {"date": "2018-08-31", "close": 24.1796, "volume": 94521.0}, {"date": "2018-09-04", "close": 24.2285, "volume": 161412.0}, {"date": "2018-09-05", "close": 24.1208, "volume": 105836.0}, {"date": "2018-09-06", "close": 24.0327, "volume": 155779.0}, {"date": "2018-09-07", "close": 23.9838, "volume": 195926.0}, {"date": "2018-09-10", "close": 23.9055, "volume": 70466.0}, {"date": "2018-09-11", "close": 24.1111, "volume": 126573.0}, {"date": "2018-09-12", "close": 23.6216, "volume": 179693.0}, {"date": "2018-09-13", "close": 23.465, "volume": 200030.0}, {"date": "2018-09-14", "close": 23.6607, "volume": 125925.0}, {"date": "2018-09-17", "close": 23.5629, "volume": 108103.0}, {"date": "2018-09-18", "close": 23.465, "volume": 103435.0}, {"date": "2018-09-19", "close": 23.7391, "volume": 107697.0}, {"date": "2018-09-20", "close": 24.2873, "volume": 129400.0}, {"date": "2018-09-21", "close": 23.9055, "volume": 508560.0}, {"date": "2018-09-24", "close": 23.5335, "volume": 162945.0}, {"date": "2018-09-25", "close": 23.3377, "volume": 164781.0}, {"date": "2018-09-26", "close": 23.044, "volume": 163779.0}, {"date": "2018-09-27", "close": 22.8189, "volume": 114784.0}, {"date": "2018-09-28", "close": 23.0342, "volume": 200572.0}, {"date": "2018-10-01", "close": 22.6231, "volume": 83838.0}, {"date": "2018-10-02", "close": 22.8287, "volume": 147465.0}, {"date": "2018-10-03", "close": 23.3964, "volume": 170619.0}, {"date": "2018-10-04", "close": 23.1223, "volume": 239650.0}, {"date": "2018-10-05", "close": 22.7308, "volume": 292464.0}, {"date": "2018-10-08", "close": 23.2985, "volume": 194489.0}, {"date": "2018-10-09", "close": 23.0244, "volume": 224386.0}, {"date": "2018-10-10", "close": 22.7895, "volume": 216135.0}, {"date": "2018-10-11", "close": 22.3, "volume": 276812.0}, {"date": "2018-10-12", "close": 21.3505, "volume": 445355.0}, {"date": "2018-10-15", "close": 21.6539, "volume": 606567.0}, {"date": "2018-10-16", "close": 21.0666, "volume": 781805.0}, {"date": "2018-10-17", "close": 20.3422, "volume": 728301.0}, {"date": "2018-10-18", "close": 19.5884, "volume": 398215.0}, {"date": "2018-10-19", "close": 19.4513, "volume": 587214.0}, {"date": "2018-10-22", "close": 18.7465, "volume": 380700.0}, {"date": "2018-10-23", "close": 18.7269, "volume": 345356.0}, {"date": "2018-10-24", "close": 18.2081, "volume": 412443.0}, {"date": "2018-10-25", "close": 18.7955, "volume": 374126.0}, {"date": "2018-10-26", "close": 20.6359, "volume": 576959.0}, {"date": "2018-10-29", "close": 20.9393, "volume": 425859.0}, {"date": "2018-10-30", "close": 20.5869, "volume": 348505.0}, {"date": "2018-10-31", "close": 20.0583, "volume": 461392.0}, {"date": "2018-11-01", "close": 20.2932, "volume": 462905.0}, {"date": "2018-11-02", "close": 20.3128, "volume": 318913.0}, {"date": "2018-11-05", "close": 20.5869, "volume": 205923.0}, {"date": "2018-11-06", "close": 20.91, "volume": 137412.0}, {"date": "2018-11-07", "close": 21.1057, "volume": 156048.0}, {"date": "2018-11-08", "close": 20.2345, "volume": 240403.0}, {"date": "2018-11-09", "close": 19.8429, "volume": 172909.0}, {"date": "2018-11-12", "close": 19.4807, "volume": 208322.0}, {"date": "2018-11-13", "close": 19.236, "volume": 240760.0}, {"date": "2018-11-14", "close": 18.9717, "volume": 288230.0}, {"date": "2018-11-15", "close": 19.1772, "volume": 241693.0}, {"date": "2018-11-16", "close": 19.5492, "volume": 455156.0}, {"date": "2018-11-19", "close": 19.5297, "volume": 348335.0}, {"date": "2018-11-20", "close": 19.1479, "volume": 146882.0}, {"date": "2018-11-21", "close": 19.3828, "volume": 143445.0}, {"date": "2018-11-23", "close": 19.0402, "volume": 70145.0}, {"date": "2018-11-26", "close": 19.187, "volume": 211672.0}, {"date": "2018-11-27", "close": 18.6682, "volume": 335512.0}, {"date": "2018-11-28", "close": 19.0696, "volume": 380812.0}, {"date": "2018-11-29", "close": 18.8836, "volume": 227084.0}, {"date": "2018-11-30", "close": 19.0989, "volume": 297948.0}, {"date": "2018-12-03", "close": 18.8934, "volume": 174203.0}, {"date": "2018-12-04", "close": 17.6403, "volume": 350231.0}, {"date": "2018-12-06", "close": 17.7578, "volume": 368198.0}, {"date": "2018-12-07", "close": 17.6991, "volume": 149733.0}, {"date": "2018-12-10", "close": 17.8851, "volume": 278913.0}, {"date": "2018-12-11", "close": 17.6991, "volume": 193606.0}, {"date": "2018-12-12", "close": 18.1592, "volume": 286024.0}, {"date": "2018-12-13", "close": 17.5718, "volume": 311744.0}, {"date": "2018-12-14", "close": 17.4445, "volume": 287608.0}, {"date": "2018-12-17", "close": 17.748, "volume": 302530.0}, {"date": "2018-12-18", "close": 17.5229, "volume": 272806.0}, {"date": "2018-12-19", "close": 17.3173, "volume": 272413.0}, {"date": "2018-12-20", "close": 17.3173, "volume": 338942.0}, {"date": "2018-12-21", "close": 16.7495, "volume": 890670.0}, {"date": "2018-12-24", "close": 17.1117, "volume": 201427.0}, {"date": "2018-12-26", "close": 18.0025, "volume": 315875.0}, {"date": "2018-12-27", "close": 17.8263, "volume": 267527.0}, {"date": "2018-12-28", "close": 17.9046, "volume": 301270.0}, {"date": "2018-12-31", "close": 17.8165, "volume": 344282.0}, {"date": "2019-01-02", "close": 18.6095, "volume": 217877.0}, {"date": "2019-01-03", "close": 18.5801, "volume": 186591.0}, {"date": "2019-01-04", "close": 19.1675, "volume": 231533.0}, {"date": "2019-01-07", "close": 19.1283, "volume": 275600.0}, {"date": "2019-01-08", "close": 19.0891, "volume": 231853.0}, {"date": "2019-01-09", "close": 19.1185, "volume": 283119.0}, {"date": "2019-01-10", "close": 18.6976, "volume": 153353.0}, {"date": "2019-01-11", "close": 18.7367, "volume": 157246.0}, {"date": "2019-01-14", "close": 19.2556, "volume": 160833.0}, {"date": "2019-01-15", "close": 19.187, "volume": 169377.0}, {"date": "2019-01-16", "close": 19.9017, "volume": 184706.0}, {"date": "2019-01-17", "close": 20.1464, "volume": 349569.0}, {"date": "2019-01-18", "close": 20.5282, "volume": 623723.0}, {"date": "2019-01-22", "close": 20.2834, "volume": 277952.0}, {"date": "2019-01-23", "close": 20.2443, "volume": 205106.0}, {"date": "2019-01-24", "close": 20.2639, "volume": 151635.0}, {"date": "2019-01-25", "close": 19.608, "volume": 343934.0}, {"date": "2019-01-28", "close": 19.745, "volume": 319632.0}, {"date": "2019-01-29", "close": 19.8233, "volume": 188196.0}, {"date": "2019-01-30", "close": 19.5982, "volume": 108320.0}, {"date": "2019-01-31", "close": 19.2556, "volume": 155580.0}, {"date": "2019-02-01", "close": 19.5003, "volume": 133738.0}, {"date": "2019-02-04", "close": 19.794, "volume": 157463.0}, {"date": "2019-02-05", "close": 19.8331, "volume": 87934.0}, {"date": "2019-02-06", "close": 19.745, "volume": 140634.0}, {"date": "2019-02-07", "close": 19.8919, "volume": 87096.0}, {"date": "2019-02-08", "close": 19.5199, "volume": 108690.0}, {"date": "2019-02-11", "close": 19.7842, "volume": 97752.0}, {"date": "2019-02-12", "close": 20.0485, "volume": 85388.0}, {"date": "2019-02-13", "close": 20.352, "volume": 119249.0}, {"date": "2019-02-14", "close": 20.4107, "volume": 185298.0}, {"date": "2019-02-15", "close": 21.0372, "volume": 137833.0}, {"date": "2019-02-19", "close": 21.3015, "volume": 98638.0}, {"date": "2019-02-20", "close": 21.4582, "volume": 175313.0}, {"date": "2019-02-21", "close": 21.37, "volume": 87960.0}, {"date": "2019-02-22", "close": 21.6539, "volume": 88194.0}, {"date": "2019-02-25", "close": 21.2428, "volume": 150590.0}, {"date": "2019-02-26", "close": 20.7827, "volume": 138430.0}, {"date": "2019-02-27", "close": 20.8512, "volume": 86384.0}, {"date": "2019-02-28", "close": 20.9393, "volume": 106097.0}, {"date": "2019-03-01", "close": 21.1253, "volume": 111790.0}, {"date": "2019-03-04", "close": 20.4205, "volume": 228257.0}, {"date": "2019-03-05", "close": 20.166, "volume": 125410.0}, {"date": "2019-03-06", "close": 19.5003, "volume": 164177.0}, {"date": "2019-03-07", "close": 18.8738, "volume": 189154.0}, {"date": "2019-03-08", "close": 18.8934, "volume": 114420.0}, {"date": "2019-03-11", "close": 18.8444, "volume": 158380.0}, {"date": "2019-03-12", "close": 18.6976, "volume": 180634.0}, {"date": "2019-03-13", "close": 18.8444, "volume": 150386.0}, {"date": "2019-03-14", "close": 18.8738, "volume": 189806.0}, {"date": "2019-03-15", "close": 18.7074, "volume": 473464.0}, {"date": "2019-03-18", "close": 18.9815, "volume": 160425.0}, {"date": "2019-03-19", "close": 18.6193, "volume": 122501.0}, {"date": "2019-03-20", "close": 17.8263, "volume": 165620.0}, {"date": "2019-03-21", "close": 17.7578, "volume": 220941.0}, {"date": "2019-03-22", "close": 17.2781, "volume": 379643.0}, {"date": "2019-03-25", "close": 17.4347, "volume": 192090.0}, {"date": "2019-03-26", "close": 17.7676, "volume": 182176.0}, {"date": "2019-03-27", "close": 17.8655, "volume": 133504.0}, {"date": "2019-03-28", "close": 18.0613, "volume": 75352.0}, {"date": "2019-03-29", "close": 17.9242, "volume": 242050.0}, {"date": "2019-04-01", "close": 18.3452, "volume": 191498.0}, {"date": "2019-04-02", "close": 18.3843, "volume": 146171.0}, {"date": "2019-04-03", "close": 18.2277, "volume": 161098.0}, {"date": "2019-04-04", "close": 18.6976, "volume": 135160.0}, {"date": "2019-04-05", "close": 18.8053, "volume": 94497.0}, {"date": "2019-04-08", "close": 19.1675, "volume": 294673.0}, {"date": "2019-04-09", "close": 18.8248, "volume": 209043.0}, {"date": "2019-04-10", "close": 19.1675, "volume": 137025.0}, {"date": "2019-04-11", "close": 20.7142, "volume": 479212.0}, {"date": "2019-04-12", "close": 21.4484, "volume": 223286.0}, {"date": "2019-04-15", "close": 21.4092, "volume": 143426.0}, {"date": "2019-04-16", "close": 22.3979, "volume": 339249.0}, {"date": "2019-04-17", "close": 22.4077, "volume": 147224.0}, {"date": "2019-04-18", "close": 21.8301, "volume": 175431.0}, {"date": "2019-04-22", "close": 21.5365, "volume": 93083.0}, {"date": "2019-04-23", "close": 21.8008, "volume": 102753.0}, {"date": "2019-04-24", "close": 21.8987, "volume": 110787.0}, {"date": "2019-04-25", "close": 21.1645, "volume": 189552.0}, {"date": "2019-04-26", "close": 21.2917, "volume": 162878.0}, {"date": "2019-04-29", "close": 21.8889, "volume": 189326.0}, {"date": "2019-04-30", "close": 22.1728, "volume": 177442.0}, {"date": "2019-05-01", "close": 21.7323, "volume": 341504.0}, {"date": "2019-05-02", "close": 22.2021, "volume": 125059.0}, {"date": "2019-05-03", "close": 22.5252, "volume": 111658.0}, {"date": "2019-05-06", "close": 22.3783, "volume": 131666.0}, {"date": "2019-05-07", "close": 21.8497, "volume": 92929.0}, {"date": "2019-05-08", "close": 21.4484, "volume": 61351.0}, {"date": "2019-05-09", "close": 21.2819, "volume": 115317.0}, {"date": "2019-05-10", "close": 21.2917, "volume": 82988.0}, {"date": "2019-05-13", "close": 20.4499, "volume": 105062.0}, {"date": "2019-05-14", "close": 20.7925, "volume": 85891.0}, {"date": "2019-05-15", "close": 20.2639, "volume": 140824.0}, {"date": "2019-05-16", "close": 20.3128, "volume": 96406.0}, {"date": "2019-05-17", "close": 20.2345, "volume": 81002.0}, {"date": "2019-05-20", "close": 20.3618, "volume": 77872.0}, {"date": "2019-05-21", "close": 20.5869, "volume": 83421.0}, {"date": "2019-05-22", "close": 20.352, "volume": 75474.0}, {"date": "2019-05-23", "close": 20.0093, "volume": 146453.0}, {"date": "2019-05-24", "close": 20.1366, "volume": 68956.0}, {"date": "2019-05-28", "close": 19.931, "volume": 103273.0}, {"date": "2019-05-29", "close": 19.7646, "volume": 197888.0}, {"date": "2019-05-30", "close": 19.3926, "volume": 119147.0}, {"date": "2019-05-31", "close": 19.3045, "volume": 176075.0}, {"date": "2019-06-03", "close": 19.0598, "volume": 267816.0}, {"date": "2019-06-04", "close": 19.7157, "volume": 380075.0}, {"date": "2019-06-05", "close": 19.5199, "volume": 120178.0}, {"date": "2019-06-06", "close": 19.8135, "volume": 120249.0}, {"date": "2019-06-07", "close": 19.8723, "volume": 232495.0}, {"date": "2019-06-10", "close": 20.3128, "volume": 125243.0}, {"date": "2019-06-11", "close": 20.3618, "volume": 164965.0}, {"date": "2019-06-12", "close": 20.303, "volume": 148617.0}, {"date": "2019-06-13", "close": 20.2736, "volume": 206141.0}, {"date": "2019-06-14", "close": 20.0974, "volume": 181407.0}, {"date": "2019-06-17", "close": 19.608, "volume": 186605.0}, {"date": "2019-06-18", "close": 19.9017, "volume": 115906.0}, {"date": "2019-06-19", "close": 19.9604, "volume": 156265.0}, {"date": "2019-06-20", "close": 19.7548, "volume": 104534.0}, {"date": "2019-06-21", "close": 19.7548, "volume": 238060.0}, {"date": "2019-06-24", "close": 19.5101, "volume": 73228.0}, {"date": "2019-06-25", "close": 19.4709, "volume": 76589.0}, {"date": "2019-06-26", "close": 19.7744, "volume": 75217.0}, {"date": "2019-06-27", "close": 20.3128, "volume": 64594.0}, {"date": "2019-06-28", "close": 20.5575, "volume": 527922.0}, {"date": "2019-07-01", "close": 20.3226, "volume": 240868.0}, {"date": "2019-07-02", "close": 19.6471, "volume": 156983.0}, {"date": "2019-07-03", "close": 19.9114, "volume": 77154.0}, {"date": "2019-07-05", "close": 20.3813, "volume": 112637.0}, {"date": "2019-07-08", "close": 19.8919, "volume": 108360.0}, {"date": "2019-07-09", "close": 19.794, "volume": 79560.0}, {"date": "2019-07-10", "close": 19.7254, "volume": 94122.0}, {"date": "2019-07-11", "close": 19.8233, "volume": 69960.0}, {"date": "2019-07-12", "close": 19.8135, "volume": 126949.0}, {"date": "2019-07-15", "close": 19.6569, "volume": 161465.0}, {"date": "2019-07-16", "close": 19.5003, "volume": 99419.0}, {"date": "2019-07-17", "close": 19.236, "volume": 151624.0}, {"date": "2019-07-18", "close": 19.4905, "volume": 164239.0}, {"date": "2019-07-19", "close": 19.3241, "volume": 117506.0}, {"date": "2019-07-22", "close": 18.8444, "volume": 285665.0}, {"date": "2019-07-23", "close": 19.5688, "volume": 180414.0}, {"date": "2019-07-24", "close": 20.1855, "volume": 336961.0}, {"date": "2019-07-25", "close": 19.2262, "volume": 408342.0}, {"date": "2019-07-26", "close": 20.1366, "volume": 253309.0}, {"date": "2019-07-29", "close": 19.8821, "volume": 92927.0}, {"date": "2019-07-30", "close": 20.2639, "volume": 126233.0}, {"date": "2019-07-31", "close": 20.1855, "volume": 168811.0}, {"date": "2019-08-01", "close": 19.2556, "volume": 173188.0}, {"date": "2019-08-02", "close": 18.9521, "volume": 112299.0}, {"date": "2019-08-05", "close": 18.4822, "volume": 200932.0}, {"date": "2019-08-06", "close": 18.9031, "volume": 161354.0}, {"date": "2019-08-07", "close": 18.629, "volume": 104268.0}, {"date": "2019-08-08", "close": 19.1381, "volume": 78967.0}, {"date": "2019-08-09", "close": 18.9912, "volume": 68446.0}, {"date": "2019-08-12", "close": 18.9521, "volume": 83811.0}, {"date": "2019-08-13", "close": 19.2262, "volume": 97368.0}, {"date": "2019-08-14", "close": 18.5409, "volume": 109127.0}, {"date": "2019-08-15", "close": 18.1494, "volume": 68661.0}, {"date": "2019-08-16", "close": 18.5116, "volume": 71677.0}, {"date": "2019-08-19", "close": 18.7563, "volume": 68707.0}, {"date": "2019-08-20", "close": 18.4626, "volume": 56688.0}, {"date": "2019-08-21", "close": 18.7171, "volume": 74364.0}, {"date": "2019-08-22", "close": 18.6193, "volume": 104733.0}, {"date": "2019-08-23", "close": 17.9732, "volume": 139129.0}, {"date": "2019-08-26", "close": 18.2473, "volume": 477778.0}, {"date": "2019-08-27", "close": 17.9829, "volume": 170652.0}, {"date": "2019-08-28", "close": 18.0808, "volume": 75101.0}, {"date": "2019-08-29", "close": 18.3941, "volume": 71742.0}, {"date": "2019-08-30", "close": 18.492, "volume": 101298.0}, {"date": "2019-09-03", "close": 18.0025, "volume": 128439.0}, {"date": "2019-09-04", "close": 17.9438, "volume": 75126.0}, {"date": "2019-09-05", "close": 18.5409, "volume": 85193.0}, {"date": "2019-09-06", "close": 18.5899, "volume": 85877.0}, {"date": "2019-09-09", "close": 19.7352, "volume": 127180.0}, {"date": "2019-09-10", "close": 19.4513, "volume": 321350.0}, {"date": "2019-09-11", "close": 20.1268, "volume": 173059.0}, {"date": "2019-09-12", "close": 20.2247, "volume": 126302.0}, {"date": "2019-09-13", "close": 20.9295, "volume": 150801.0}, {"date": "2019-09-16", "close": 20.8708, "volume": 82347.0}, {"date": "2019-09-17", "close": 20.5086, "volume": 70133.0}, {"date": "2019-09-18", "close": 20.4009, "volume": 87529.0}, {"date": "2019-09-19", "close": 20.303, "volume": 115587.0}, {"date": "2019-09-20", "close": 20.0289, "volume": 379228.0}, {"date": "2019-09-23", "close": 20.3911, "volume": 104282.0}, {"date": "2019-09-24", "close": 20.3324, "volume": 164215.0}, {"date": "2019-09-25", "close": 20.91, "volume": 132623.0}, {"date": "2019-09-26", "close": 20.675, "volume": 153329.0}, {"date": "2019-09-27", "close": 20.6652, "volume": 91848.0}, {"date": "2019-09-30", "close": 20.303, "volume": 119084.0}, {"date": "2019-10-01", "close": 19.5884, "volume": 141577.0}, {"date": "2019-10-02", "close": 19.5982, "volume": 135749.0}, {"date": "2019-10-03", "close": 19.2556, "volume": 120757.0}, {"date": "2019-10-04", "close": 19.5297, "volume": 82095.0}, {"date": "2019-10-07", "close": 19.6667, "volume": 68695.0}, {"date": "2019-10-08", "close": 19.0206, "volume": 73730.0}, {"date": "2019-10-09", "close": 19.0598, "volume": 47390.0}, {"date": "2019-10-10", "close": 19.0304, "volume": 75787.0}, {"date": "2019-10-11", "close": 19.5786, "volume": 115257.0}, {"date": "2019-10-14", "close": 19.9212, "volume": 135476.0}, {"date": "2019-10-15", "close": 20.166, "volume": 157803.0}, {"date": "2019-10-16", "close": 20.3715, "volume": 99704.0}, {"date": "2019-10-17", "close": 20.4499, "volume": 92068.0}, {"date": "2019-10-18", "close": 20.4499, "volume": 106288.0}, {"date": "2019-10-21", "close": 21.1057, "volume": 114437.0}, {"date": "2019-10-22", "close": 20.9883, "volume": 120053.0}, {"date": "2019-10-23", "close": 21.1938, "volume": 85563.0}, {"date": "2019-10-24", "close": 21.9966, "volume": 269593.0}, {"date": "2019-10-25", "close": 22.3294, "volume": 264375.0}, {"date": "2019-10-28", "close": 23.3671, "volume": 311385.0}, {"date": "2019-10-29", "close": 23.5335, "volume": 244345.0}, {"date": "2019-10-30", "close": 23.465, "volume": 270628.0}, {"date": "2019-10-31", "close": 23.0832, "volume": 215843.0}, {"date": "2019-11-01", "close": 23.5139, "volume": 172364.0}, {"date": "2019-11-04", "close": 24.1306, "volume": 196979.0}, {"date": "2019-11-05", "close": 24.7669, "volume": 251975.0}, {"date": "2019-11-06", "close": 24.4733, "volume": 208550.0}, {"date": "2019-11-07", "close": 24.718, "volume": 189910.0}, {"date": "2019-11-08", "close": 24.3068, "volume": 161958.0}, {"date": "2019-11-11", "close": 24.3264, "volume": 111181.0}, {"date": "2019-11-12", "close": 24.2873, "volume": 157484.0}, {"date": "2019-11-13", "close": 23.6901, "volume": 261611.0}, {"date": "2019-11-14", "close": 23.8076, "volume": 161107.0}, {"date": "2019-11-15", "close": 23.6999, "volume": 172428.0}, {"date": "2019-11-18", "close": 23.4943, "volume": 191868.0}, {"date": "2019-11-19", "close": 23.4943, "volume": 204162.0}, {"date": "2019-11-20", "close": 23.4454, "volume": 168963.0}, {"date": "2019-11-21", "close": 23.3769, "volume": 119657.0}, {"date": "2019-11-22", "close": 23.3866, "volume": 110923.0}, {"date": "2019-11-25", "close": 23.4845, "volume": 154755.0}, {"date": "2019-11-26", "close": 23.0636, "volume": 138686.0}, {"date": "2019-11-27", "close": 23.0147, "volume": 84054.0}, {"date": "2019-11-29", "close": 22.8874, "volume": 45692.0}, {"date": "2019-12-02", "close": 22.4958, "volume": 139219.0}, {"date": "2019-12-03", "close": 22.0064, "volume": 104004.0}, {"date": "2019-12-04", "close": 22.3098, "volume": 96668.0}, {"date": "2019-12-05", "close": 22.4958, "volume": 170202.0}, {"date": "2019-12-06", "close": 22.8384, "volume": 204320.0}, {"date": "2019-12-09", "close": 22.8776, "volume": 138703.0}, {"date": "2019-12-10", "close": 23.0734, "volume": 155057.0}, {"date": "2019-12-11", "close": 23.1223, "volume": 133704.0}, {"date": "2019-12-12", "close": 23.7391, "volume": 172312.0}, {"date": "2019-12-13", "close": 23.3573, "volume": 116593.0}, {"date": "2019-12-16", "close": 23.465, "volume": 119765.0}, {"date": "2019-12-17", "close": 23.6999, "volume": 150227.0}, {"date": "2019-12-18", "close": 23.7488, "volume": 90928.0}, {"date": "2019-12-19", "close": 23.9251, "volume": 183245.0}, {"date": "2019-12-20", "close": 23.8174, "volume": 515994.0}, {"date": "2019-12-23", "close": 23.3866, "volume": 112618.0}, {"date": "2019-12-24", "close": 23.3083, "volume": 34010.0}, {"date": "2019-12-26", "close": 23.465, "volume": 52613.0}, {"date": "2019-12-27", "close": 23.1517, "volume": 93882.0}, {"date": "2019-12-30", "close": 23.2398, "volume": 127099.0}, {"date": "2019-12-31", "close": 23.3083, "volume": 154185.0}, {"date": "2020-01-02", "close": 23.093, "volume": 112113.0}, {"date": "2020-01-03", "close": 22.7503, "volume": 149275.0}, {"date": "2020-01-06", "close": 22.9363, "volume": 211899.0}, {"date": "2020-01-07", "close": 21.8889, "volume": 258436.0}, {"date": "2020-01-08", "close": 22.1336, "volume": 133777.0}, {"date": "2020-01-09", "close": 22.1336, "volume": 107454.0}, {"date": "2020-01-10", "close": 21.8693, "volume": 146668.0}, {"date": "2020-01-13", "close": 22.2511, "volume": 131484.0}, {"date": "2020-01-14", "close": 21.8301, "volume": 136630.0}, {"date": "2020-01-15", "close": 21.791, "volume": 117118.0}, {"date": "2020-01-16", "close": 21.9378, "volume": 70695.0}, {"date": "2020-01-17", "close": 22.0847, "volume": 115368.0}, {"date": "2020-01-21", "close": 21.7225, "volume": 155018.0}, {"date": "2020-01-22", "close": 22.2217, "volume": 224357.0}, {"date": "2020-01-23", "close": 23.0342, "volume": 325765.0}, {"date": "2020-01-24", "close": 22.9951, "volume": 215355.0}, {"date": "2020-01-27", "close": 22.4469, "volume": 206632.0}, {"date": "2020-01-28", "close": 21.7029, "volume": 284092.0}, {"date": "2020-01-29", "close": 21.3505, "volume": 186736.0}, {"date": "2020-01-30", "close": 21.5365, "volume": 112470.0}, {"date": "2020-01-31", "close": 20.9295, "volume": 144432.0}, {"date": "2020-02-03", "close": 21.3994, "volume": 210594.0}, {"date": "2020-02-04", "close": 21.6833, "volume": 150854.0}, {"date": "2020-02-05", "close": 22.4175, "volume": 159647.0}, {"date": "2020-02-06", "close": 22.0553, "volume": 125133.0}, {"date": "2020-02-07", "close": 21.791, "volume": 260592.0}, {"date": "2020-02-10", "close": 21.6441, "volume": 118854.0}, {"date": "2020-02-11", "close": 21.8987, "volume": 96723.0}, {"date": "2020-02-12", "close": 21.8204, "volume": 97952.0}, {"date": "2020-02-13", "close": 21.8595, "volume": 92356.0}, {"date": "2020-02-14", "close": 21.6833, "volume": 110817.0}, {"date": "2020-02-18", "close": 21.4484, "volume": 122077.0}, {"date": "2020-02-19", "close": 21.4484, "volume": 60675.0}, {"date": "2020-02-20", "close": 21.7714, "volume": 103774.0}, {"date": "2020-02-21", "close": 21.7225, "volume": 84625.0}, {"date": "2020-02-24", "close": 21.3211, "volume": 156971.0}, {"date": "2020-02-25", "close": 20.8316, "volume": 302957.0}, {"date": "2020-02-26", "close": 20.4499, "volume": 219055.0}, {"date": "2020-02-27", "close": 20.166, "volume": 255593.0}, {"date": "2020-02-28", "close": 19.8625, "volume": 475799.0}, {"date": "2020-03-02", "close": 20.7435, "volume": 196815.0}, {"date": "2020-03-03", "close": 20.2345, "volume": 362221.0}, {"date": "2020-03-04", "close": 20.4988, "volume": 177712.0}, {"date": "2020-03-05", "close": 20.117, "volume": 290954.0}, {"date": "2020-03-06", "close": 18.0319, "volume": 409642.0}, {"date": "2020-03-09", "close": 15.5552, "volume": 196555.0}, {"date": "2020-03-10", "close": 16.0447, "volume": 243421.0}, {"date": "2020-03-11", "close": 14.7721, "volume": 235441.0}, {"date": "2020-03-12", "close": 13.6757, "volume": 388834.0}, {"date": "2020-03-13", "close": 14.87, "volume": 237724.0}, {"date": "2020-03-16", "close": 11.5122, "volume": 315360.0}, {"date": "2020-03-17", "close": 11.8842, "volume": 731822.0}, {"date": "2020-03-18", "close": 10.1417, "volume": 482441.0}, {"date": "2020-03-19", "close": 12.0996, "volume": 482337.0}, {"date": "2020-03-20", "close": 11.1304, "volume": 331716.0}, {"date": "2020-03-23", "close": 9.5544, "volume": 317021.0}, {"date": "2020-03-24", "close": 10.4354, "volume": 317655.0}, {"date": "2020-03-25", "close": 9.711, "volume": 439783.0}, {"date": "2020-03-26", "close": 10.8857, "volume": 428726.0}, {"date": "2020-03-27", "close": 10.406, "volume": 347634.0}, {"date": "2020-03-30", "close": 10.0732, "volume": 356958.0}, {"date": "2020-03-31", "close": 10.6997, "volume": 520047.0}, {"date": "2020-04-01", "close": 9.8187, "volume": 407346.0}, {"date": "2020-04-02", "close": 9.8382, "volume": 291638.0}, {"date": "2020-04-03", "close": 8.6929, "volume": 417904.0}, {"date": "2020-04-06", "close": 9.525, "volume": 254798.0}, {"date": "2020-04-07", "close": 9.6327, "volume": 358236.0}, {"date": "2020-04-08", "close": 9.7501, "volume": 322826.0}, {"date": "2020-04-09", "close": 11.1304, "volume": 413031.0}, {"date": "2020-04-13", "close": 10.6018, "volume": 275813.0}, {"date": "2020-04-14", "close": 10.2396, "volume": 292297.0}, {"date": "2020-04-15", "close": 9.7697, "volume": 243945.0}, {"date": "2020-04-16", "close": 9.2117, "volume": 363387.0}, {"date": "2020-04-17", "close": 10.3571, "volume": 168366.0}, {"date": "2020-04-20", "close": 10.0732, "volume": 190993.0}, {"date": "2020-04-21", "close": 10.2983, "volume": 244000.0}, {"date": "2020-04-22", "close": 9.9557, "volume": 199136.0}, {"date": "2020-04-23", "close": 10.2396, "volume": 154680.0}, {"date": "2020-04-24", "close": 10.4648, "volume": 132015.0}, {"date": "2020-04-27", "close": 10.9934, "volume": 283301.0}, {"date": "2020-04-28", "close": 11.0619, "volume": 300872.0}, {"date": "2020-04-29", "close": 12.824, "volume": 312318.0}, {"date": "2020-04-30", "close": 12.4912, "volume": 257819.0}, {"date": "2020-05-01", "close": 11.6591, "volume": 333371.0}, {"date": "2020-05-04", "close": 11.5612, "volume": 278640.0}, {"date": "2020-05-05", "close": 11.3556, "volume": 404484.0}, {"date": "2020-05-06", "close": 10.6116, "volume": 273306.0}, {"date": "2020-05-07", "close": 10.7682, "volume": 246066.0}, {"date": "2020-05-08", "close": 11.1402, "volume": 264395.0}, {"date": "2020-05-11", "close": 10.3571, "volume": 300283.0}, {"date": "2020-05-12", "close": 9.7404, "volume": 254203.0}, {"date": "2020-05-13", "close": 8.9866, "volume": 387520.0}, {"date": "2020-05-14", "close": 8.6342, "volume": 432580.0}, {"date": "2020-05-15", "close": 8.8887, "volume": 316587.0}, {"date": "2020-05-18", "close": 10.2788, "volume": 374357.0}, {"date": "2020-05-19", "close": 9.29, "volume": 331445.0}, {"date": "2020-05-20", "close": 10.22, "volume": 215509.0}, {"date": "2020-05-21", "close": 10.1515, "volume": 195193.0}, {"date": "2020-05-22", "close": 10.1026, "volume": 152445.0}, {"date": "2020-05-26", "close": 10.6801, "volume": 273968.0}, {"date": "2020-05-27", "close": 11.571, "volume": 367163.0}, {"date": "2020-05-28", "close": 11.0619, "volume": 260284.0}, {"date": "2020-05-29", "close": 10.8563, "volume": 293870.0}, {"date": "2020-06-01", "close": 10.827, "volume": 269824.0}, {"date": "2020-06-02", "close": 11.0815, "volume": 204297.0}, {"date": "2020-06-03", "close": 11.8255, "volume": 329492.0}, {"date": "2020-06-04", "close": 12.2171, "volume": 230982.0}, {"date": "2020-06-05", "close": 13.333, "volume": 279410.0}, {"date": "2020-06-08", "close": 14.3805, "volume": 309936.0}, {"date": "2020-06-09", "close": 14.4001, "volume": 271346.0}, {"date": "2020-06-10", "close": 12.7555, "volume": 284233.0}, {"date": "2020-06-11", "close": 11.4829, "volume": 454260.0}, {"date": "2020-06-12", "close": 11.6688, "volume": 189631.0}, {"date": "2020-06-15", "close": 11.9136, "volume": 158707.0}, {"date": "2020-06-16", "close": 12.6478, "volume": 262048.0}, {"date": "2020-06-17", "close": 11.5514, "volume": 300601.0}, {"date": "2020-06-18", "close": 11.5514, "volume": 321750.0}, {"date": "2020-06-19", "close": 11.4633, "volume": 546946.0}, {"date": "2020-06-22", "close": 11.6688, "volume": 154558.0}, {"date": "2020-06-23", "close": 11.4633, "volume": 200632.0}, {"date": "2020-06-24", "close": 10.8955, "volume": 282363.0}, {"date": "2020-06-25", "close": 11.2969, "volume": 220559.0}, {"date": "2020-06-26", "close": 10.7291, "volume": 396958.0}, {"date": "2020-06-29", "close": 11.3458, "volume": 273911.0}, {"date": "2020-06-30", "close": 11.7667, "volume": 223176.0}, {"date": "2020-07-01", "close": 11.0717, "volume": 175485.0}, {"date": "2020-07-02", "close": 10.9151, "volume": 141729.0}, {"date": "2020-07-06", "close": 11.0717, "volume": 143395.0}, {"date": "2020-07-07", "close": 10.6312, "volume": 273491.0}, {"date": "2020-07-08", "close": 10.6018, "volume": 270787.0}, {"date": "2020-07-09", "close": 10.1123, "volume": 207545.0}, {"date": "2020-07-10", "close": 10.7291, "volume": 148635.0}, {"date": "2020-07-13", "close": 10.9542, "volume": 253440.0}, {"date": "2020-07-14", "close": 10.6214, "volume": 138135.0}, {"date": "2020-07-15", "close": 11.4241, "volume": 184437.0}, {"date": "2020-07-16", "close": 11.3458, "volume": 144663.0}, {"date": "2020-07-17", "close": 10.9249, "volume": 141037.0}, {"date": "2020-07-20", "close": 10.2494, "volume": 275843.0}, {"date": "2020-07-21", "close": 11.0032, "volume": 259956.0}, {"date": "2020-07-22", "close": 10.5333, "volume": 170893.0}, {"date": "2020-07-23", "close": 10.9542, "volume": 186664.0}, {"date": "2020-07-24", "close": 10.7878, "volume": 100647.0}, {"date": "2020-07-27", "close": 10.2886, "volume": 208142.0}, {"date": "2020-07-28", "close": 10.2592, "volume": 207312.0}, {"date": "2020-07-29", "close": 10.6116, "volume": 157592.0}, {"date": "2020-07-30", "close": 11.7178, "volume": 473368.0}, {"date": "2020-07-31", "close": 11.6003, "volume": 263942.0}, {"date": "2020-08-03", "close": 11.4241, "volume": 249048.0}, {"date": "2020-08-04", "close": 11.3458, "volume": 165071.0}, {"date": "2020-08-05", "close": 11.8744, "volume": 255443.0}, {"date": "2020-08-06", "close": 11.9527, "volume": 296339.0}, {"date": "2020-08-07", "close": 13.0002, "volume": 237103.0}, {"date": "2020-08-10", "close": 12.9806, "volume": 221069.0}, {"date": "2020-08-11", "close": 13.1666, "volume": 266706.0}, {"date": "2020-08-12", "close": 13.2547, "volume": 176046.0}, {"date": "2020-08-13", "close": 13.0394, "volume": 134378.0}, {"date": "2020-08-14", "close": 13.2841, "volume": 150685.0}, {"date": "2020-08-17", "close": 12.8534, "volume": 189337.0}, {"date": "2020-08-18", "close": 12.2366, "volume": 187461.0}, {"date": "2020-08-19", "close": 12.1387, "volume": 153186.0}, {"date": "2020-08-20", "close": 12.0702, "volume": 160126.0}, {"date": "2020-08-21", "close": 11.7178, "volume": 157579.0}, {"date": "2020-08-24", "close": 12.3835, "volume": 153360.0}, {"date": "2020-08-25", "close": 12.5107, "volume": 115299.0}, {"date": "2020-08-26", "close": 12.1485, "volume": 135610.0}, {"date": "2020-08-27", "close": 12.6771, "volume": 126372.0}, {"date": "2020-08-28", "close": 12.6184, "volume": 79648.0}, {"date": "2020-08-31", "close": 12.5009, "volume": 204402.0}, {"date": "2020-09-01", "close": 12.3443, "volume": 125335.0}, {"date": "2020-09-02", "close": 12.3541, "volume": 130141.0}, {"date": "2020-09-03", "close": 12.3639, "volume": 125497.0}, {"date": "2020-09-04", "close": 12.5793, "volume": 163613.0}, {"date": "2020-09-08", "close": 11.9038, "volume": 209433.0}, {"date": "2020-09-09", "close": 11.7667, "volume": 198801.0}, {"date": "2020-09-10", "close": 11.757, "volume": 117928.0}, {"date": "2020-09-11", "close": 11.6591, "volume": 107888.0}, {"date": "2020-09-14", "close": 11.9038, "volume": 109765.0}, {"date": "2020-09-15", "close": 11.9038, "volume": 158439.0}, {"date": "2020-09-16", "close": 12.2073, "volume": 140267.0}, {"date": "2020-09-17", "close": 12.3247, "volume": 140062.0}, {"date": "2020-09-18", "close": 12.2758, "volume": 402365.0}, {"date": "2020-09-21", "close": 11.2088, "volume": 223204.0}, {"date": "2020-09-22", "close": 10.6214, "volume": 207091.0}, {"date": "2020-09-23", "close": 10.3473, "volume": 172054.0}, {"date": "2020-09-24", "close": 10.592, "volume": 106632.0}, {"date": "2020-09-25", "close": 10.6606, "volume": 130241.0}, {"date": "2020-09-28", "close": 11.0717, "volume": 132826.0}, {"date": "2020-09-29", "close": 11.013, "volume": 97164.0}, {"date": "2020-09-30", "close": 10.964, "volume": 190210.0}, {"date": "2020-10-01", "close": 11.1011, "volume": 120290.0}, {"date": "2020-10-02", "close": 11.5024, "volume": 100345.0}, {"date": "2020-10-05", "close": 12.1289, "volume": 97686.0}, {"date": "2020-10-06", "close": 12.3247, "volume": 156047.0}, {"date": "2020-10-07", "close": 12.403, "volume": 127617.0}, {"date": "2020-10-08", "close": 12.7359, "volume": 84144.0}, {"date": "2020-10-09", "close": 12.4226, "volume": 105703.0}, {"date": "2020-10-12", "close": 12.6086, "volume": 111753.0}, {"date": "2020-10-13", "close": 12.266, "volume": 98022.0}, {"date": "2020-10-14", "close": 12.1779, "volume": 96527.0}, {"date": "2020-10-15", "close": 12.4912, "volume": 125889.0}, {"date": "2020-10-16", "close": 12.5499, "volume": 120850.0}, {"date": "2020-10-19", "close": 12.5009, "volume": 76103.0}, {"date": "2020-10-20", "close": 12.6674, "volume": 107380.0}, {"date": "2020-10-21", "close": 12.824, "volume": 92362.0}, {"date": "2020-10-22", "close": 13.5484, "volume": 92072.0}, {"date": "2020-10-23", "close": 13.6854, "volume": 67797.0}, {"date": "2020-10-26", "close": 13.5778, "volume": 90220.0}, {"date": "2020-10-27", "close": 12.7261, "volume": 94997.0}, {"date": "2020-10-28", "close": 12.4422, "volume": 98697.0}, {"date": "2020-10-29", "close": 13.4016, "volume": 169523.0}, {"date": "2020-10-30", "close": 13.5288, "volume": 194631.0}, {"date": "2020-11-02", "close": 13.8225, "volume": 136237.0}, {"date": "2020-11-03", "close": 14.498, "volume": 131880.0}, {"date": "2020-11-04", "close": 13.7931, "volume": 131799.0}, {"date": "2020-11-05", "close": 14.4882, "volume": 120127.0}, {"date": "2020-11-06", "close": 13.8421, "volume": 121453.0}, {"date": "2020-11-09", "close": 16.2992, "volume": 275915.0}, {"date": "2020-11-10", "close": 16.8082, "volume": 166812.0}, {"date": "2020-11-11", "close": 16.1817, "volume": 167140.0}, {"date": "2020-11-12", "close": 15.565, "volume": 155356.0}, {"date": "2020-11-13", "close": 16.6614, "volume": 142204.0}, {"date": "2020-11-16", "close": 17.3564, "volume": 132093.0}, {"date": "2020-11-17", "close": 17.425, "volume": 214071.0}, {"date": "2020-11-18", "close": 16.8474, "volume": 238769.0}, {"date": "2020-11-19", "close": 17.0138, "volume": 143732.0}, {"date": "2020-11-20", "close": 16.5929, "volume": 115032.0}, {"date": "2020-11-23", "close": 16.9355, "volume": 106147.0}, {"date": "2020-11-24", "close": 17.8361, "volume": 146578.0}, {"date": "2020-11-25", "close": 17.5131, "volume": 71073.0}, {"date": "2020-11-27", "close": 17.425, "volume": 51551.0}, {"date": "2020-11-30", "close": 16.5341, "volume": 158510.0}, {"date": "2020-12-01", "close": 16.8082, "volume": 103879.0}, {"date": "2020-12-02", "close": 17.4152, "volume": 98901.0}, {"date": "2020-12-03", "close": 17.4152, "volume": 98699.0}, {"date": "2020-12-04", "close": 18.5409, "volume": 154468.0}, {"date": "2020-12-07", "close": 18.3354, "volume": 102624.0}, {"date": "2020-12-08", "close": 18.443, "volume": 140361.0}, {"date": "2020-12-09", "close": 18.5703, "volume": 149824.0}, {"date": "2020-12-10", "close": 18.306, "volume": 207070.0}, {"date": "2020-12-11", "close": 17.9144, "volume": 211037.0}, {"date": "2020-12-14", "close": 18.4333, "volume": 231441.0}, {"date": "2020-12-15", "close": 18.492, "volume": 240657.0}, {"date": "2020-12-16", "close": 18.12, "volume": 248626.0}, {"date": "2020-12-17", "close": 18.19, "volume": 182478.0}, {"date": "2020-12-18", "close": 17.48, "volume": 475390.0}, {"date": "2020-12-21", "close": 18.01, "volume": 170366.0}, {"date": "2020-12-22", "close": 17.46, "volume": 122529.0}, {"date": "2020-12-23", "close": 17.88, "volume": 85477.0}, {"date": "2020-12-24", "close": 17.94, "volume": 46107.0}, {"date": "2020-12-28", "close": 18.19, "volume": 109557.0}, {"date": "2020-12-29", "close": 17.98, "volume": 108699.0}, {"date": "2020-12-30", "close": 18.09, "volume": 102475.0}, {"date": "2020-12-31", "close": 18.18, "volume": 106672.0}, {"date": "2021-01-04", "close": 18.14, "volume": 151873.0}, {"date": "2021-01-05", "close": 18.87, "volume": 149461.0}, {"date": "2021-01-06", "close": 20.59, "volume": 326155.0}, {"date": "2021-01-07", "close": 21.58, "volume": 263100.0}, {"date": "2021-01-08", "close": 21.69, "volume": 234307.0}, {"date": "2021-01-11", "close": 21.9, "volume": 137230.0}, {"date": "2021-01-12", "close": 22.15, "volume": 212955.0}, {"date": "2021-01-13", "close": 21.93, "volume": 106286.0}, {"date": "2021-01-14", "close": 22.58, "volume": 123277.0}, {"date": "2021-01-15", "close": 22.7, "volume": 222997.0}, {"date": "2021-01-19", "close": 22.81, "volume": 89080.0}, {"date": "2021-01-20", "close": 22.98, "volume": 140981.0}, {"date": "2021-01-21", "close": 22.26, "volume": 132842.0}, {"date": "2021-01-22", "close": 22.53, "volume": 106865.0}, {"date": "2021-01-25", "close": 22.26, "volume": 147397.0}, {"date": "2021-01-26", "close": 22.01, "volume": 92560.0}, {"date": "2021-01-27", "close": 21.22, "volume": 180224.0}, {"date": "2021-01-28", "close": 22.3, "volume": 256624.0}, {"date": "2021-01-29", "close": 22.22, "volume": 205759.0}, {"date": "2021-02-01", "close": 22.68, "volume": 248741.0}, {"date": "2021-02-02", "close": 22.46, "volume": 283418.0}, {"date": "2021-02-03", "close": 23.19, "volume": 221846.0}, {"date": "2021-02-04", "close": 23.83, "volume": 294120.0}, {"date": "2021-02-05", "close": 24.9, "volume": 228800.0}, {"date": "2021-02-08", "close": 26.14, "volume": 250506.0}, {"date": "2021-02-09", "close": 26.27, "volume": 147871.0}, {"date": "2021-02-10", "close": 26.45, "volume": 179265.0}, {"date": "2021-02-11", "close": 26.01, "volume": 125638.0}, {"date": "2021-02-12", "close": 26.55, "volume": 154209.0}, {"date": "2021-02-16", "close": 26.81, "volume": 183321.0}, {"date": "2021-02-17", "close": 26.76, "volume": 157509.0}, {"date": "2021-02-18", "close": 26.03, "volume": 169523.0}, {"date": "2021-02-19", "close": 26.54, "volume": 182872.0}, {"date": "2021-02-22", "close": 27.38, "volume": 192038.0}, {"date": "2021-02-23", "close": 27.56, "volume": 252564.0}, {"date": "2021-02-24", "close": 28.37, "volume": 248581.0}, {"date": "2021-02-25", "close": 27.4, "volume": 172717.0}, {"date": "2021-02-26", "close": 26.78, "volume": 263303.0}, {"date": "2021-03-01", "close": 27.7, "volume": 227834.0}, {"date": "2021-03-02", "close": 27.7, "volume": 194611.0}, {"date": "2021-03-03", "close": 28.04, "volume": 331039.0}, {"date": "2021-03-04", "close": 27.81, "volume": 311165.0}, {"date": "2021-03-05", "close": 28.48, "volume": 230636.0}, {"date": "2021-03-08", "close": 30.0, "volume": 398644.0}, {"date": "2021-03-09", "close": 30.35, "volume": 344830.0}, {"date": "2021-03-10", "close": 31.53, "volume": 238918.0}, {"date": "2021-03-11", "close": 30.89, "volume": 244339.0}, {"date": "2021-03-12", "close": 31.71, "volume": 195032.0}, {"date": "2021-03-15", "close": 31.39, "volume": 210569.0}, {"date": "2021-03-16", "close": 30.73, "volume": 206968.0}, {"date": "2021-03-17", "close": 31.18, "volume": 161089.0}, {"date": "2021-03-18", "close": 31.61, "volume": 168918.0}, {"date": "2021-03-19", "close": 32.13, "volume": 604605.0}, {"date": "2021-03-22", "close": 31.56, "volume": 223103.0}, {"date": "2021-03-23", "close": 29.76, "volume": 211008.0}, {"date": "2021-03-24", "close": 30.21, "volume": 299588.0}, {"date": "2021-03-25", "close": 30.74, "volume": 289490.0}, {"date": "2021-03-26", "close": 32.06, "volume": 292457.0}, {"date": "2021-03-29", "close": 30.99, "volume": 252229.0}, {"date": "2021-03-30", "close": 31.83, "volume": 327845.0}, {"date": "2021-03-31", "close": 31.82, "volume": 329902.0}, {"date": "2021-04-01", "close": 32.02, "volume": 147693.0}, {"date": "2021-04-05", "close": 31.98, "volume": 222013.0}, {"date": "2021-04-06", "close": 31.49, "volume": 206888.0}, {"date": "2021-04-07", "close": 31.24, "volume": 209370.0}, {"date": "2021-04-08", "close": 31.83, "volume": 136469.0}, {"date": "2021-04-09", "close": 32.17, "volume": 143902.0}, {"date": "2021-04-12", "close": 33.42, "volume": 254106.0}, {"date": "2021-04-13", "close": 31.61, "volume": 278569.0}, {"date": "2021-04-14", "close": 31.96, "volume": 249074.0}, {"date": "2021-04-15", "close": 31.96, "volume": 144811.0}, {"date": "2021-04-16", "close": 31.85, "volume": 106355.0}, {"date": "2021-04-19", "close": 32.15, "volume": 178066.0}, {"date": "2021-04-20", "close": 29.89, "volume": 316124.0}, {"date": "2021-04-21", "close": 30.58, "volume": 251769.0}, {"date": "2021-04-22", "close": 30.64, "volume": 245175.0}, {"date": "2021-04-23", "close": 32.23, "volume": 222662.0}, {"date": "2021-04-26", "close": 32.29, "volume": 130884.0}, {"date": "2021-04-27", "close": 32.56, "volume": 281406.0}, {"date": "2021-04-28", "close": 32.78, "volume": 253722.0}, {"date": "2021-04-29", "close": 33.12, "volume": 296832.0}, {"date": "2021-04-30", "close": 34.52, "volume": 307572.0}, {"date": "2021-05-03", "close": 34.96, "volume": 447137.0}, {"date": "2021-05-04", "close": 35.62, "volume": 301313.0}, {"date": "2021-05-05", "close": 34.95, "volume": 211459.0}, {"date": "2021-05-06", "close": 35.31, "volume": 336505.0}, {"date": "2021-05-07", "close": 35.04, "volume": 222151.0}, {"date": "2021-05-10", "close": 34.88, "volume": 286810.0}, {"date": "2021-05-11", "close": 34.77, "volume": 177981.0}, {"date": "2021-05-12", "close": 33.36, "volume": 199350.0}, {"date": "2021-05-13", "close": 34.58, "volume": 286386.0}, {"date": "2021-05-14", "close": 34.99, "volume": 159592.0}, {"date": "2021-05-17", "close": 35.07, "volume": 171621.0}, {"date": "2021-05-18", "close": 35.44, "volume": 462863.0}, {"date": "2021-05-19", "close": 35.68, "volume": 315861.0}, {"date": "2021-05-20", "close": 35.32, "volume": 170195.0}, {"date": "2021-05-21", "close": 36.39, "volume": 216811.0}, {"date": "2021-05-24", "close": 36.8, "volume": 164245.0}, {"date": "2021-05-25", "close": 35.78, "volume": 340964.0}, {"date": "2021-05-26", "close": 36.83, "volume": 170958.0}, {"date": "2021-05-27", "close": 37.86, "volume": 386001.0}, {"date": "2021-05-28", "close": 37.85, "volume": 295078.0}, {"date": "2021-06-01", "close": 38.96, "volume": 295267.0}, {"date": "2021-06-02", "close": 39.67, "volume": 484601.0}, {"date": "2021-06-03", "close": 40.21, "volume": 444068.0}, {"date": "2021-06-04", "close": 41.04, "volume": 422675.0}, {"date": "2021-06-07", "close": 43.38, "volume": 659648.0}, {"date": "2021-06-08", "close": 43.13, "volume": 378794.0}, {"date": "2021-06-09", "close": 42.41, "volume": 330410.0}, {"date": "2021-06-10", "close": 40.22, "volume": 415626.0}, {"date": "2021-06-11", "close": 40.69, "volume": 238943.0}, {"date": "2021-06-14", "close": 39.68, "volume": 353856.0}, {"date": "2021-06-15", "close": 40.2, "volume": 195699.0}, {"date": "2021-06-16", "close": 41.23, "volume": 295476.0}, {"date": "2021-06-17", "close": 39.5, "volume": 369174.0}, {"date": "2021-06-18", "close": 37.6, "volume": 702000.0}, {"date": "2021-06-21", "close": 39.72, "volume": 279064.0}, {"date": "2021-06-22", "close": 39.09, "volume": 191997.0}, {"date": "2021-06-23", "close": 39.4, "volume": 282171.0}, {"date": "2021-06-24", "close": 40.07, "volume": 139862.0}, {"date": "2021-06-25", "close": 40.97, "volume": 462638.0}, {"date": "2021-06-28", "close": 39.08, "volume": 247327.0}, {"date": "2021-06-29", "close": 39.17, "volume": 186833.0}, {"date": "2021-06-30", "close": 38.99, "volume": 326142.0}, {"date": "2021-07-01", "close": 39.63, "volume": 201517.0}, {"date": "2021-07-02", "close": 39.34, "volume": 182603.0}, {"date": "2021-07-06", "close": 38.58, "volume": 259084.0}, {"date": "2021-07-07", "close": 38.81, "volume": 318272.0}, {"date": "2021-07-08", "close": 37.92, "volume": 248482.0}, {"date": "2021-07-09", "close": 40.19, "volume": 255678.0}, {"date": "2021-07-12", "close": 40.04, "volume": 260675.0}, {"date": "2021-07-13", "close": 38.33, "volume": 223812.0}, {"date": "2021-07-14", "close": 37.91, "volume": 225670.0}, {"date": "2021-07-15", "close": 37.96, "volume": 220241.0}, {"date": "2021-07-16", "close": 36.46, "volume": 318248.0}, {"date": "2021-07-19", "close": 34.93, "volume": 263391.0}, {"date": "2021-07-20", "close": 36.83, "volume": 324145.0}, {"date": "2021-07-21", "close": 37.88, "volume": 165932.0}, {"date": "2021-07-22", "close": 36.92, "volume": 140670.0}, {"date": "2021-07-23", "close": 37.57, "volume": 187456.0}, {"date": "2021-07-26", "close": 38.18, "volume": 119193.0}, {"date": "2021-07-27", "close": 37.73, "volume": 141349.0}, {"date": "2021-07-28", "close": 38.37, "volume": 192452.0}, {"date": "2021-07-29", "close": 37.0, "volume": 567045.0}, {"date": "2021-07-30", "close": 36.22, "volume": 265742.0}, {"date": "2021-08-02", "close": 36.34, "volume": 294551.0}, {"date": "2021-08-03", "close": 37.5, "volume": 241637.0}, {"date": "2021-08-04", "close": 37.7, "volume": 254475.0}, {"date": "2021-08-05", "close": 39.12, "volume": 228254.0}, {"date": "2021-08-06", "close": 39.8, "volume": 187752.0}, {"date": "2021-08-09", "close": 39.25, "volume": 281500.0}, {"date": "2021-08-10", "close": 39.42, "volume": 137314.0}, {"date": "2021-08-11", "close": 40.34, "volume": 233790.0}, {"date": "2021-08-12", "close": 39.49, "volume": 149734.0}, {"date": "2021-08-13", "close": 38.74, "volume": 105450.0}, {"date": "2021-08-16", "close": 39.26, "volume": 205942.0}, {"date": "2021-08-17", "close": 38.13, "volume": 175096.0}, {"date": "2021-08-18", "close": 37.81, "volume": 143587.0}, {"date": "2021-08-19", "close": 37.45, "volume": 194181.0}, {"date": "2021-08-20", "close": 38.6, "volume": 135896.0}, {"date": "2021-08-23", "close": 38.93, "volume": 111140.0}, {"date": "2021-08-24", "close": 39.13, "volume": 118220.0}, {"date": "2021-08-25", "close": 39.97, "volume": 221812.0}, {"date": "2021-08-26", "close": 39.2, "volume": 104645.0}, {"date": "2021-08-27", "close": 43.5, "volume": 600631.0}, {"date": "2021-08-30", "close": 40.82, "volume": 243789.0}, {"date": "2021-08-31", "close": 41.41, "volume": 176111.0}, {"date": "2021-09-01", "close": 40.95, "volume": 721569.0}, {"date": "2021-09-02", "close": 40.05, "volume": 164939.0}, {"date": "2021-09-03", "close": 39.18, "volume": 234791.0}, {"date": "2021-09-07", "close": 38.67, "volume": 155529.0}, {"date": "2021-09-08", "close": 38.13, "volume": 152341.0}, {"date": "2021-09-09", "close": 38.41, "volume": 159633.0}, {"date": "2021-09-10", "close": 37.72, "volume": 170425.0}, {"date": "2021-09-13", "close": 38.44, "volume": 119226.0}, {"date": "2021-09-14", "close": 37.24, "volume": 227944.0}, {"date": "2021-09-15", "close": 38.97, "volume": 204356.0}, {"date": "2021-09-16", "close": 39.07, "volume": 150420.0}, {"date": "2021-09-17", "close": 38.96, "volume": 508172.0}, {"date": "2021-09-20", "close": 37.61, "volume": 241158.0}, {"date": "2021-09-21", "close": 37.48, "volume": 127100.0}, {"date": "2021-09-22", "close": 39.49, "volume": 234048.0}, {"date": "2021-09-23", "close": 41.47, "volume": 243461.0}, {"date": "2021-09-24", "close": 40.95, "volume": 203892.0}, {"date": "2021-09-27", "close": 41.75, "volume": 273534.0}, {"date": "2021-09-28", "close": 41.73, "volume": 315830.0}, {"date": "2021-09-29", "close": 43.07, "volume": 260418.0}, {"date": "2021-09-30", "close": 43.02, "volume": 396684.0}, {"date": "2021-10-01", "close": 43.5, "volume": 325132.0}, {"date": "2021-10-04", "close": 43.81, "volume": 149991.0}, {"date": "2021-10-05", "close": 44.72, "volume": 255775.0}, {"date": "2021-10-06", "close": 44.04, "volume": 194554.0}, {"date": "2021-10-07", "close": 44.99, "volume": 234148.0}, {"date": "2021-10-08", "close": 44.76, "volume": 73383.0}, {"date": "2021-10-11", "close": 43.88, "volume": 141824.0}, {"date": "2021-10-12", "close": 44.03, "volume": 90109.0}, {"date": "2021-10-13", "close": 43.79, "volume": 122518.0}, {"date": "2021-10-14", "close": 44.4, "volume": 109567.0}, {"date": "2021-10-15", "close": 45.54, "volume": 375864.0}, {"date": "2021-10-18", "close": 46.52, "volume": 239864.0}, {"date": "2021-10-19", "close": 46.22, "volume": 157801.0}, {"date": "2021-10-20", "close": 47.2, "volume": 126106.0}, {"date": "2021-10-21", "close": 47.7, "volume": 216160.0}, {"date": "2021-10-22", "close": 47.87, "volume": 144443.0}, {"date": "2021-10-25", "close": 47.84, "volume": 223548.0}, {"date": "2021-10-26", "close": 47.74, "volume": 221096.0}, {"date": "2021-10-27", "close": 45.81, "volume": 212042.0}, {"date": "2021-10-28", "close": 51.26, "volume": 447083.0}, {"date": "2021-10-29", "close": 53.29, "volume": 369544.0}, {"date": "2021-11-01", "close": 55.06, "volume": 528377.0}, {"date": "2021-11-02", "close": 56.05, "volume": 331998.0}, {"date": "2021-11-03", "close": 58.27, "volume": 659987.0}, {"date": "2021-11-04", "close": 57.9, "volume": 354222.0}, {"date": "2021-11-05", "close": 59.24, "volume": 544477.0}, {"date": "2021-11-08", "close": 58.99, "volume": 557970.0}, {"date": "2021-11-09", "close": 59.95, "volume": 419450.0}, {"date": "2021-11-10", "close": 59.27, "volume": 406411.0}, {"date": "2021-11-11", "close": 59.33, "volume": 321715.0}, {"date": "2021-11-12", "close": 59.19, "volume": 294153.0}, {"date": "2021-11-15", "close": 58.48, "volume": 335947.0}, {"date": "2021-11-16", "close": 57.83, "volume": 307948.0}, {"date": "2021-11-17", "close": 56.81, "volume": 308663.0}, {"date": "2021-11-18", "close": 57.22, "volume": 224389.0}, {"date": "2021-11-19", "close": 56.83, "volume": 214079.0}, {"date": "2021-11-22", "close": 57.39, "volume": 363047.0}, {"date": "2021-11-23", "close": 58.54, "volume": 233542.0}, {"date": "2021-11-24", "close": 58.93, "volume": 209167.0}, {"date": "2021-11-26", "close": 56.24, "volume": 270068.0}, {"date": "2021-11-29", "close": 59.37, "volume": 697359.0}, {"date": "2021-11-30", "close": 57.64, "volume": 871112.0}, {"date": "2021-12-01", "close": 56.68, "volume": 765145.0}, {"date": "2021-12-02", "close": 59.82, "volume": 559386.0}, {"date": "2021-12-03", "close": 57.84, "volume": 657568.0}, {"date": "2021-12-06", "close": 56.27, "volume": 566804.0}, {"date": "2021-12-07", "close": 58.22, "volume": 376329.0}, {"date": "2021-12-08", "close": 57.92, "volume": 245105.0}, {"date": "2021-12-09", "close": 57.1, "volume": 320235.0}, {"date": "2021-12-10", "close": 57.61, "volume": 246725.0}, {"date": "2021-12-13", "close": 55.69, "volume": 418440.0}, {"date": "2021-12-14", "close": 58.21, "volume": 590879.0}, {"date": "2021-12-15", "close": 60.17, "volume": 633184.0}, {"date": "2021-12-16", "close": 65.16, "volume": 1244441.0}, {"date": "2021-12-17", "close": 57.06, "volume": 2264539.0}, {"date": "2021-12-20", "close": 57.32, "volume": 566887.0}, {"date": "2021-12-21", "close": 60.16, "volume": 402729.0}, {"date": "2021-12-22", "close": 62.08, "volume": 440047.0}, {"date": "2021-12-23", "close": 62.97, "volume": 430681.0}, {"date": "2021-12-27", "close": 65.58, "volume": 513635.0}, {"date": "2021-12-28", "close": 64.04, "volume": 288096.0}, {"date": "2021-12-29", "close": 65.71, "volume": 301652.0}, {"date": "2021-12-30", "close": 64.52, "volume": 290967.0}, {"date": "2021-12-31", "close": 65.37, "volume": 228057.0}, {"date": "2022-01-03", "close": 67.0, "volume": 504438.0}, {"date": "2022-01-04", "close": 70.41, "volume": 580302.0}, {"date": "2022-01-05", "close": 69.9, "volume": 400898.0}, {"date": "2022-01-06", "close": 72.59, "volume": 475573.0}, {"date": "2022-01-07", "close": 74.71, "volume": 776639.0}, {"date": "2022-01-10", "close": 71.5, "volume": 777297.0}, {"date": "2022-01-11", "close": 71.03, "volume": 570952.0}, {"date": "2022-01-12", "close": 69.69, "volume": 948428.0}, {"date": "2022-01-13", "close": 71.82, "volume": 508930.0}, {"date": "2022-01-14", "close": 74.71, "volume": 426712.0}, {"date": "2022-01-18", "close": 72.38, "volume": 500476.0}, {"date": "2022-01-19", "close": 68.36, "volume": 510035.0}, {"date": "2022-01-20", "close": 65.26, "volume": 575391.0}, {"date": "2022-01-21", "close": 62.0, "volume": 794708.0}, {"date": "2022-01-24", "close": 62.15, "volume": 808553.0}, {"date": "2022-01-25", "close": 59.29, "volume": 1147279.0}, {"date": "2022-01-26", "close": 59.99, "volume": 921352.0}, {"date": "2022-01-27", "close": 57.18, "volume": 995407.0}, {"date": "2022-01-28", "close": 57.83, "volume": 697137.0}, {"date": "2022-01-31", "close": 58.3, "volume": 387576.0}, {"date": "2022-02-01", "close": 58.66, "volume": 326686.0}, {"date": "2022-02-02", "close": 59.43, "volume": 394271.0}, {"date": "2022-02-03", "close": 59.86, "volume": 296171.0}, {"date": "2022-02-04", "close": 61.08, "volume": 395254.0}, {"date": "2022-02-07", "close": 61.55, "volume": 220896.0}, {"date": "2022-02-08", "close": 62.81, "volume": 198411.0}, {"date": "2022-02-09", "close": 62.59, "volume": 188753.0}, {"date": "2022-02-10", "close": 63.81, "volume": 360533.0}, {"date": "2022-02-11", "close": 62.69, "volume": 261316.0}, {"date": "2022-02-14", "close": 60.82, "volume": 275160.0}, {"date": "2022-02-15", "close": 64.7, "volume": 259728.0}, {"date": "2022-02-16", "close": 64.52, "volume": 204584.0}, {"date": "2022-02-17", "close": 61.3, "volume": 234516.0}, {"date": "2022-02-18", "close": 60.81, "volume": 283253.0}, {"date": "2022-02-22", "close": 60.81, "volume": 295692.0}, {"date": "2022-02-23", "close": 59.43, "volume": 234270.0}, {"date": "2022-02-24", "close": 58.55, "volume": 267378.0}, {"date": "2022-02-25", "close": 61.5, "volume": 253588.0}, {"date": "2022-02-28", "close": 61.55, "volume": 400446.0}, {"date": "2022-03-01", "close": 56.52, "volume": 411946.0}, {"date": "2022-03-02", "close": 60.69, "volume": 319025.0}, {"date": "2022-03-03", "close": 61.19, "volume": 318121.0}, {"date": "2022-03-04", "close": 52.88, "volume": 754249.0}, {"date": "2022-03-07", "close": 49.57, "volume": 533847.0}, {"date": "2022-03-08", "close": 51.15, "volume": 551833.0}, {"date": "2022-03-09", "close": 54.87, "volume": 412326.0}, {"date": "2022-03-10", "close": 55.38, "volume": 295143.0}, {"date": "2022-03-11", "close": 55.77, "volume": 287831.0}, {"date": "2022-03-14", "close": 56.47, "volume": 437060.0}, {"date": "2022-03-15", "close": 56.68, "volume": 333547.0}, {"date": "2022-03-16", "close": 59.24, "volume": 310907.0}, {"date": "2022-03-17", "close": 58.42, "volume": 322950.0}, {"date": "2022-03-18", "close": 56.92, "volume": 2445165.0}, {"date": "2022-03-21", "close": 56.53, "volume": 320922.0}, {"date": "2022-03-22", "close": 57.39, "volume": 267002.0}, {"date": "2022-03-23", "close": 52.45, "volume": 458228.0}, {"date": "2022-03-24", "close": 53.22, "volume": 284278.0}, {"date": "2022-03-25", "close": 54.71, "volume": 256016.0}, {"date": "2022-03-28", "close": 52.28, "volume": 368568.0}, {"date": "2022-03-29", "close": 56.24, "volume": 498205.0}, {"date": "2022-03-30", "close": 53.17, "volume": 689788.0}, {"date": "2022-03-31", "close": 52.14, "volume": 809918.0}, {"date": "2022-04-01", "close": 51.16, "volume": 397299.0}, {"date": "2022-04-04", "close": 49.94, "volume": 587621.0}, {"date": "2022-04-05", "close": 48.6, "volume": 393075.0}, {"date": "2022-04-06", "close": 47.06, "volume": 437109.0}, {"date": "2022-04-07", "close": 45.47, "volume": 678998.0}, {"date": "2022-04-08", "close": 45.3, "volume": 343386.0}, {"date": "2022-04-11", "close": 45.38, "volume": 314306.0}, {"date": "2022-04-12", "close": 44.41, "volume": 329965.0}, {"date": "2022-04-13", "close": 45.18, "volume": 268953.0}, {"date": "2022-04-14", "close": 44.08, "volume": 251530.0}, {"date": "2022-04-18", "close": 44.59, "volume": 288156.0}, {"date": "2022-04-19", "close": 46.96, "volume": 343083.0}, {"date": "2022-04-20", "close": 47.32, "volume": 253510.0}, {"date": "2022-04-21", "close": 45.1, "volume": 330669.0}, {"date": "2022-04-22", "close": 42.84, "volume": 464488.0}, {"date": "2022-04-25", "close": 43.3, "volume": 273040.0}, {"date": "2022-04-26", "close": 41.32, "volume": 384749.0}, {"date": "2022-04-27", "close": 41.1, "volume": 330622.0}, {"date": "2022-04-28", "close": 43.54, "volume": 418455.0}, {"date": "2022-04-29", "close": 42.07, "volume": 573900.0}, {"date": "2022-05-02", "close": 42.6, "volume": 427488.0}, {"date": "2022-05-03", "close": 43.58, "volume": 434965.0}, {"date": "2022-05-04", "close": 45.29, "volume": 376487.0}, {"date": "2022-05-05", "close": 43.26, "volume": 314755.0}, {"date": "2022-05-06", "close": 43.12, "volume": 388032.0}, {"date": "2022-05-09", "close": 40.85, "volume": 514975.0}, {"date": "2022-05-10", "close": 39.65, "volume": 661788.0}, {"date": "2022-05-11", "close": 38.44, "volume": 490803.0}, {"date": "2022-05-12", "close": 38.34, "volume": 756491.0}, {"date": "2022-05-13", "close": 39.45, "volume": 521312.0}, {"date": "2022-05-16", "close": 38.58, "volume": 431283.0}, {"date": "2022-05-17", "close": 40.37, "volume": 461680.0}, {"date": "2022-05-18", "close": 39.12, "volume": 578923.0}, {"date": "2022-05-19", "close": 38.25, "volume": 418958.0}, {"date": "2022-05-20", "close": 37.77, "volume": 403695.0}, {"date": "2022-05-23", "close": 38.43, "volume": 935567.0}, {"date": "2022-05-24", "close": 37.95, "volume": 345517.0}, {"date": "2022-05-25", "close": 38.99, "volume": 326145.0}, {"date": "2022-05-26", "close": 40.35, "volume": 358404.0}, {"date": "2022-05-27", "close": 41.17, "volume": 240003.0}, {"date": "2022-05-31", "close": 41.3, "volume": 337767.0}, {"date": "2022-06-01", "close": 40.23, "volume": 277298.0}, {"date": "2022-06-02", "close": 41.49, "volume": 285547.0}, {"date": "2022-06-03", "close": 40.66, "volume": 169880.0}, {"date": "2022-06-06", "close": 41.49, "volume": 249326.0}, {"date": "2022-06-07", "close": 41.51, "volume": 181354.0}, {"date": "2022-06-08", "close": 41.07, "volume": 242799.0}, {"date": "2022-06-09", "close": 39.19, "volume": 487547.0}, {"date": "2022-06-10", "close": 36.66, "volume": 433240.0}, {"date": "2022-06-13", "close": 32.67, "volume": 1131782.0}, {"date": "2022-06-14", "close": 33.03, "volume": 605153.0}, {"date": "2022-06-15", "close": 34.45, "volume": 799729.0}, {"date": "2022-06-16", "close": 33.36, "volume": 830512.0}, {"date": "2022-06-17", "close": 34.36, "volume": 969986.0}, {"date": "2022-06-21", "close": 34.83, "volume": 565769.0}, {"date": "2022-06-22", "close": 34.35, "volume": 346643.0}, {"date": "2022-06-23", "close": 34.46, "volume": 401087.0}, {"date": "2022-06-24", "close": 35.18, "volume": 472541.0}, {"date": "2022-06-27", "close": 35.53, "volume": 320089.0}, {"date": "2022-06-28", "close": 34.95, "volume": 185449.0}, {"date": "2022-06-29", "close": 34.85, "volume": 275700.0}, {"date": "2022-06-30", "close": 33.9, "volume": 593368.0}, {"date": "2022-07-01", "close": 34.7, "volume": 396944.0}, {"date": "2022-07-05", "close": 34.89, "volume": 379830.0}, {"date": "2022-07-06", "close": 34.5, "volume": 255695.0}, {"date": "2022-07-07", "close": 34.91, "volume": 267994.0}, {"date": "2022-07-08", "close": 34.51, "volume": 256343.0}, {"date": "2022-07-11", "close": 34.2, "volume": 182248.0}, {"date": "2022-07-12", "close": 34.77, "volume": 209323.0}, {"date": "2022-07-13", "close": 34.36, "volume": 304979.0}, {"date": "2022-07-14", "close": 33.24, "volume": 500405.0}, {"date": "2022-07-15", "close": 35.21, "volume": 575305.0}, {"date": "2022-07-18", "close": 36.92, "volume": 660719.0}, {"date": "2022-07-19", "close": 38.27, "volume": 370220.0}, {"date": "2022-07-20", "close": 39.17, "volume": 248428.0}, {"date": "2022-07-21", "close": 38.9, "volume": 376100.0}, {"date": "2022-07-22", "close": 38.02, "volume": 254989.0}, {"date": "2022-07-25", "close": 38.69, "volume": 274665.0}, {"date": "2022-07-26", "close": 38.02, "volume": 207562.0}, {"date": "2022-07-27", "close": 40.07, "volume": 477946.0}, {"date": "2022-07-28", "close": 37.48, "volume": 1100091.0}, {"date": "2022-07-29", "close": 38.19, "volume": 429803.0}, {"date": "2022-08-01", "close": 37.31, "volume": 309819.0}, {"date": "2022-08-02", "close": 36.63, "volume": 343189.0}, {"date": "2022-08-03", "close": 37.15, "volume": 314172.0}, {"date": "2022-08-04", "close": 36.88, "volume": 205503.0}, {"date": "2022-08-05", "close": 37.06, "volume": 321326.0}, {"date": "2022-08-08", "close": 36.79, "volume": 210644.0}, {"date": "2022-08-09", "close": 36.99, "volume": 300196.0}, {"date": "2022-08-10", "close": 38.23, "volume": 281130.0}, {"date": "2022-08-11", "close": 38.99, "volume": 165500.0}, {"date": "2022-08-12", "close": 39.89, "volume": 147427.0}, {"date": "2022-08-15", "close": 40.35, "volume": 205632.0}, {"date": "2022-08-16", "close": 40.65, "volume": 195051.0}, {"date": "2022-08-17", "close": 39.26, "volume": 195883.0}, {"date": "2022-08-18", "close": 39.38, "volume": 340723.0}, {"date": "2022-08-19", "close": 37.78, "volume": 243627.0}, {"date": "2022-08-22", "close": 36.53, "volume": 254684.0}, {"date": "2022-08-23", "close": 36.3, "volume": 183889.0}, {"date": "2022-08-24", "close": 36.18, "volume": 251381.0}, {"date": "2022-08-25", "close": 37.05, "volume": 266414.0}, {"date": "2022-08-26", "close": 35.67, "volume": 192220.0}, {"date": "2022-08-29", "close": 35.21, "volume": 274389.0}, {"date": "2022-08-30", "close": 35.17, "volume": 228759.0}, {"date": "2022-08-31", "close": 34.69, "volume": 272457.0}, {"date": "2022-09-01", "close": 34.18, "volume": 219502.0}, {"date": "2022-09-02", "close": 33.21, "volume": 269396.0}, {"date": "2022-09-06", "close": 32.16, "volume": 386742.0}, {"date": "2022-09-07", "close": 32.37, "volume": 451348.0}, {"date": "2022-09-08", "close": 33.18, "volume": 326929.0}, {"date": "2022-09-09", "close": 33.89, "volume": 200041.0}, {"date": "2022-09-12", "close": 34.48, "volume": 260055.0}, {"date": "2022-09-13", "close": 33.0, "volume": 293555.0}, {"date": "2022-09-14", "close": 32.65, "volume": 467068.0}, {"date": "2022-09-15", "close": 33.15, "volume": 292840.0}, {"date": "2022-09-16", "close": 32.74, "volume": 1167992.0}, {"date": "2022-09-19", "close": 33.33, "volume": 215413.0}, {"date": "2022-09-20", "close": 32.82, "volume": 480923.0}, {"date": "2022-09-21", "close": 33.0, "volume": 264577.0}, {"date": "2022-09-22", "close": 31.45, "volume": 226553.0}, {"date": "2022-09-23", "close": 30.5, "volume": 274768.0}, {"date": "2022-09-26", "close": 30.07, "volume": 204163.0}, {"date": "2022-09-27", "close": 29.74, "volume": 204087.0}, {"date": "2022-09-28", "close": 30.3, "volume": 302469.0}, {"date": "2022-09-29", "close": 29.86, "volume": 209090.0}, {"date": "2022-09-30", "close": 29.48, "volume": 198820.0}, {"date": "2022-10-03", "close": 30.59, "volume": 284944.0}, {"date": "2022-10-04", "close": 33.04, "volume": 476457.0}, {"date": "2022-10-05", "close": 32.74, "volume": 213692.0}, {"date": "2022-10-06", "close": 32.0, "volume": 233408.0}, {"date": "2022-10-07", "close": 31.08, "volume": 345508.0}, {"date": "2022-10-10", "close": 30.54, "volume": 209328.0}, {"date": "2022-10-11", "close": 31.29, "volume": 358472.0}, {"date": "2022-10-12", "close": 31.38, "volume": 244180.0}, {"date": "2022-10-13", "close": 32.91, "volume": 246418.0}, {"date": "2022-10-14", "close": 32.0, "volume": 257484.0}, {"date": "2022-10-17", "close": 33.35, "volume": 213436.0}, {"date": "2022-10-18", "close": 33.29, "volume": 149097.0}, {"date": "2022-10-19", "close": 32.37, "volume": 204437.0}, {"date": "2022-10-20", "close": 31.0, "volume": 291245.0}, {"date": "2022-10-21", "close": 31.17, "volume": 251020.0}, {"date": "2022-10-24", "close": 32.1, "volume": 196420.0}, {"date": "2022-10-25", "close": 33.08, "volume": 250546.0}, {"date": "2022-10-26", "close": 32.37, "volume": 267444.0}, {"date": "2022-10-27", "close": 31.69, "volume": 439225.0}, {"date": "2022-10-28", "close": 33.81, "volume": 329899.0}, {"date": "2022-10-31", "close": 33.69, "volume": 282160.0}, {"date": "2022-11-01", "close": 33.06, "volume": 283988.0}, {"date": "2022-11-02", "close": 31.49, "volume": 349989.0}, {"date": "2022-11-03", "close": 31.34, "volume": 320396.0}, {"date": "2022-11-04", "close": 33.03, "volume": 246869.0}, {"date": "2022-11-07", "close": 33.5, "volume": 295046.0}, {"date": "2022-11-08", "close": 32.27, "volume": 321120.0}, {"date": "2022-11-09", "close": 30.49, "volume": 500244.0}, {"date": "2022-11-10", "close": 34.39, "volume": 447017.0}, {"date": "2022-11-11", "close": 34.67, "volume": 397122.0}, {"date": "2022-11-14", "close": 32.62, "volume": 306921.0}, {"date": "2022-11-15", "close": 33.32, "volume": 225630.0}, {"date": "2022-11-16", "close": 32.56, "volume": 217202.0}, {"date": "2022-11-17", "close": 31.79, "volume": 256672.0}, {"date": "2022-11-18", "close": 32.18, "volume": 195175.0}, {"date": "2022-11-21", "close": 31.77, "volume": 220680.0}, {"date": "2022-11-22", "close": 32.13, "volume": 181383.0}, {"date": "2022-11-23", "close": 32.07, "volume": 168760.0}, {"date": "2022-11-25", "close": 32.21, "volume": 106948.0}, {"date": "2022-11-28", "close": 31.37, "volume": 211752.0}, {"date": "2022-11-29", "close": 31.86, "volume": 148101.0}, {"date": "2022-11-30", "close": 32.27, "volume": 281510.0}, {"date": "2022-12-01", "close": 31.76, "volume": 173630.0}, {"date": "2022-12-02", "close": 31.59, "volume": 120589.0}, {"date": "2022-12-05", "close": 30.28, "volume": 242054.0}, {"date": "2022-12-06", "close": 30.08, "volume": 303019.0}, {"date": "2022-12-07", "close": 29.45, "volume": 239737.0}, {"date": "2022-12-08", "close": 29.55, "volume": 222397.0}, {"date": "2022-12-09", "close": 29.82, "volume": 182538.0}, {"date": "2022-12-12", "close": 30.0, "volume": 212810.0}, {"date": "2022-12-13", "close": 29.68, "volume": 332290.0}, {"date": "2022-12-14", "close": 28.62, "volume": 321512.0}, {"date": "2022-12-15", "close": 27.38, "volume": 438094.0}, {"date": "2022-12-16", "close": 26.89, "volume": 1646590.0}, {"date": "2022-12-19", "close": 27.59, "volume": 308947.0}, {"date": "2022-12-20", "close": 27.46, "volume": 351176.0}, {"date": "2022-12-21", "close": 28.16, "volume": 243058.0}, {"date": "2022-12-22", "close": 28.01, "volume": 335379.0}, {"date": "2022-12-23", "close": 28.26, "volume": 350297.0}, {"date": "2022-12-27", "close": 28.28, "volume": 177871.0}, {"date": "2022-12-28", "close": 27.78, "volume": 156448.0}, {"date": "2022-12-29", "close": 28.68, "volume": 206556.0}, {"date": "2022-12-30", "close": 28.34, "volume": 177023.0}, {"date": "2023-01-03", "close": 28.04, "volume": 326690.0}, {"date": "2023-01-04", "close": 28.23, "volume": 626223.0}, {"date": "2023-01-05", "close": 26.91, "volume": 467100.0}, {"date": "2023-01-06", "close": 27.67, "volume": 709454.0}, {"date": "2023-01-09", "close": 28.17, "volume": 437572.0}, {"date": "2023-01-10", "close": 29.0, "volume": 383173.0}, {"date": "2023-01-11", "close": 29.03, "volume": 303019.0}, {"date": "2023-01-12", "close": 29.5, "volume": 435458.0}, {"date": "2023-01-13", "close": 29.62, "volume": 241180.0}, {"date": "2023-01-17", "close": 29.46, "volume": 243576.0}, {"date": "2023-01-18", "close": 28.72, "volume": 251439.0}, {"date": "2023-01-19", "close": 28.9, "volume": 234152.0}, {"date": "2023-01-20", "close": 31.12, "volume": 591294.0}, {"date": "2023-01-23", "close": 32.33, "volume": 509365.0}, {"date": "2023-01-24", "close": 31.58, "volume": 346100.0}, {"date": "2023-01-25", "close": 31.84, "volume": 731396.0}, {"date": "2023-01-26", "close": 26.76, "volume": 2743270.0}, {"date": "2023-01-27", "close": 28.01, "volume": 1445946.0}, {"date": "2023-01-30", "close": 28.1, "volume": 951133.0}, {"date": "2023-01-31", "close": 30.37, "volume": 672716.0}, {"date": "2023-02-01", "close": 30.65, "volume": 610648.0}, {"date": "2023-02-02", "close": 31.95, "volume": 797577.0}, {"date": "2023-02-03", "close": 32.29, "volume": 774897.0}, {"date": "2023-02-06", "close": 32.08, "volume": 464558.0}, {"date": "2023-02-07", "close": 32.6, "volume": 681196.0}, {"date": "2023-02-08", "close": 32.28, "volume": 344864.0}, {"date": "2023-02-09", "close": 32.15, "volume": 394827.0}, {"date": "2023-02-10", "close": 31.96, "volume": 403163.0}, {"date": "2023-02-13", "close": 32.26, "volume": 265556.0}, {"date": "2023-02-14", "close": 31.85, "volume": 329204.0}, {"date": "2023-02-15", "close": 32.59, "volume": 375857.0}, {"date": "2023-02-16", "close": 31.8, "volume": 406956.0}, {"date": "2023-02-17", "close": 32.06, "volume": 377095.0}, {"date": "2023-02-21", "close": 30.78, "volume": 370058.0}, {"date": "2023-02-22", "close": 30.66, "volume": 479673.0}, {"date": "2023-02-23", "close": 30.92, "volume": 472766.0}, {"date": "2023-02-24", "close": 31.15, "volume": 391908.0}, {"date": "2023-02-27", "close": 30.97, "volume": 414848.0}, {"date": "2023-02-28", "close": 30.8, "volume": 408195.0}, {"date": "2023-03-01", "close": 30.67, "volume": 343097.0}, {"date": "2023-03-02", "close": 30.11, "volume": 337869.0}, {"date": "2023-03-03", "close": 30.63, "volume": 309570.0}, {"date": "2023-03-06", "close": 29.84, "volume": 480585.0}, {"date": "2023-03-07", "close": 28.91, "volume": 367660.0}, {"date": "2023-03-08", "close": 28.89, "volume": 264906.0}, {"date": "2023-03-09", "close": 26.31, "volume": 1005281.0}, {"date": "2023-03-10", "close": 22.86, "volume": 2732317.0}, {"date": "2023-03-13", "close": 17.42, "volume": 8396680.0}, {"date": "2023-03-14", "close": 18.08, "volume": 2996817.0}, {"date": "2023-03-15", "close": 20.04, "volume": 1934042.0}, {"date": "2023-03-16", "close": 20.35, "volume": 1503777.0}, {"date": "2023-03-17", "close": 18.01, "volume": 2143049.0}, {"date": "2023-03-20", "close": 17.91, "volume": 1098423.0}, {"date": "2023-03-21", "close": 19.77, "volume": 1060102.0}, {"date": "2023-03-22", "close": 18.2, "volume": 855323.0}, {"date": "2023-03-23", "close": 17.37, "volume": 1025266.0}, {"date": "2023-03-24", "close": 18.23, "volume": 821892.0}, {"date": "2023-03-27", "close": 17.96, "volume": 627861.0}, {"date": "2023-03-28", "close": 18.36, "volume": 733249.0}, {"date": "2023-03-29", "close": 19.12, "volume": 622818.0}, {"date": "2023-03-30", "close": 18.28, "volume": 1406311.0}, {"date": "2023-03-31", "close": 18.52, "volume": 459625.0}, {"date": "2023-04-03", "close": 18.33, "volume": 461361.0}, {"date": "2023-04-04", "close": 17.35, "volume": 659482.0}, {"date": "2023-04-05", "close": 16.84, "volume": 609379.0}, {"date": "2023-04-06", "close": 17.45, "volume": 585544.0}, {"date": "2023-04-10", "close": 17.3, "volume": 740507.0}, {"date": "2023-04-11", "close": 17.67, "volume": 376457.0}, {"date": "2023-04-12", "close": 17.49, "volume": 489199.0}, {"date": "2023-04-13", "close": 18.13, "volume": 439706.0}, {"date": "2023-04-14", "close": 17.51, "volume": 468111.0}, {"date": "2023-04-17", "close": 18.06, "volume": 502500.0}, {"date": "2023-04-18", "close": 17.7, "volume": 576974.0}, {"date": "2023-04-19", "close": 19.49, "volume": 521839.0}, {"date": "2023-04-20", "close": 19.25, "volume": 417490.0}, {"date": "2023-04-21", "close": 19.1, "volume": 368290.0}, {"date": "2023-04-24", "close": 19.09, "volume": 435322.0}, {"date": "2023-04-25", "close": 17.65, "volume": 531494.0}, {"date": "2023-04-26", "close": 18.08, "volume": 519988.0}, {"date": "2023-04-27", "close": 18.65, "volume": 380446.0}, {"date": "2023-04-28", "close": 21.84, "volume": 937757.0}, {"date": "2023-05-01", "close": 20.92, "volume": 802547.0}, {"date": "2023-05-02", "close": 18.23, "volume": 1092906.0}, {"date": "2023-05-03", "close": 17.55, "volume": 669624.0}, {"date": "2023-05-04", "close": 16.02, "volume": 1479768.0}, {"date": "2023-05-05", "close": 19.07, "volume": 840449.0}, {"date": "2023-05-08", "close": 17.77, "volume": 711518.0}, {"date": "2023-05-09", "close": 17.25, "volume": 393507.0}, {"date": "2023-05-10", "close": 17.09, "volume": 353209.0}, {"date": "2023-05-11", "close": 17.01, "volume": 390411.0}, {"date": "2023-05-12", "close": 17.27, "volume": 279176.0}, {"date": "2023-05-15", "close": 18.87, "volume": 508917.0}, {"date": "2023-05-16", "close": 19.59, "volume": 755213.0}, {"date": "2023-05-17", "close": 22.06, "volume": 677020.0}, {"date": "2023-05-18", "close": 22.17, "volume": 517922.0}, {"date": "2023-05-19", "close": 21.95, "volume": 562214.0}, {"date": "2023-05-22", "close": 24.21, "volume": 550090.0}, {"date": "2023-05-23", "close": 23.5, "volume": 725083.0}, {"date": "2023-05-24", "close": 23.46, "volume": 360780.0}, {"date": "2023-05-25", "close": 23.66, "volume": 287831.0}, {"date": "2023-05-26", "close": 24.68, "volume": 294212.0}, {"date": "2023-05-30", "close": 24.64, "volume": 542353.0}, {"date": "2023-05-31", "close": 23.02, "volume": 419646.0}, {"date": "2023-06-01", "close": 23.93, "volume": 440823.0}, {"date": "2023-06-02", "close": 26.0, "volume": 521202.0}, {"date": "2023-06-05", "close": 25.35, "volume": 457554.0}, {"date": "2023-06-06", "close": 27.6, "volume": 700557.0}, {"date": "2023-06-07", "close": 29.9, "volume": 854770.0}, {"date": "2023-06-08", "close": 28.7, "volume": 481660.0}, {"date": "2023-06-09", "close": 27.1, "volume": 423826.0}, {"date": "2023-06-12", "close": 27.1, "volume": 427095.0}, {"date": "2023-06-13", "close": 28.2, "volume": 504837.0}, {"date": "2023-06-14", "close": 27.51, "volume": 703045.0}, {"date": "2023-06-15", "close": 29.26, "volume": 746094.0}, {"date": "2023-06-16", "close": 29.4, "volume": 1764955.0}, {"date": "2023-06-20", "close": 29.15, "volume": 377302.0}, {"date": "2023-06-21", "close": 28.92, "volume": 497578.0}, {"date": "2023-06-22", "close": 27.61, "volume": 664504.0}, {"date": "2023-06-23", "close": 28.23, "volume": 951019.0}, {"date": "2023-06-26", "close": 27.56, "volume": 338137.0}, {"date": "2023-06-27", "close": 29.0, "volume": 292449.0}, {"date": "2023-06-28", "close": 30.7, "volume": 570412.0}, {"date": "2023-06-29", "close": 30.93, "volume": 640389.0}, {"date": "2023-06-30", "close": 30.26, "volume": 261146.0}, {"date": "2023-07-03", "close": 30.93, "volume": 129544.0}, {"date": "2023-07-05", "close": 30.86, "volume": 316354.0}, {"date": "2023-07-06", "close": 31.43, "volume": 322259.0}, {"date": "2023-07-07", "close": 32.88, "volume": 421651.0}, {"date": "2023-07-10", "close": 33.48, "volume": 354785.0}, {"date": "2023-07-11", "close": 34.71, "volume": 467232.0}, {"date": "2023-07-12", "close": 36.31, "volume": 365995.0}, {"date": "2023-07-13", "close": 36.2, "volume": 504420.0}, {"date": "2023-07-14", "close": 35.77, "volume": 298975.0}, {"date": "2023-07-17", "close": 37.0, "volume": 358849.0}, {"date": "2023-07-18", "close": 39.83, "volume": 408517.0}, {"date": "2023-07-19", "close": 40.45, "volume": 393636.0}, {"date": "2023-07-20", "close": 39.2, "volume": 374952.0}, {"date": "2023-07-21", "close": 40.18, "volume": 327166.0}, {"date": "2023-07-24", "close": 41.32, "volume": 500706.0}, {"date": "2023-07-25", "close": 40.74, "volume": 556258.0}, {"date": "2023-07-26", "close": 41.78, "volume": 376548.0}, {"date": "2023-07-27", "close": 41.78, "volume": 485822.0}, {"date": "2023-07-28", "close": 41.79, "volume": 635374.0}, {"date": "2023-07-31", "close": 41.98, "volume": 478596.0}, {"date": "2023-08-01", "close": 40.62, "volume": 439161.0}, {"date": "2023-08-02", "close": 41.08, "volume": 423998.0}, {"date": "2023-08-03", "close": 40.62, "volume": 338782.0}, {"date": "2023-08-04", "close": 41.14, "volume": 200704.0}, {"date": "2023-08-07", "close": 41.18, "volume": 131330.0}, {"date": "2023-08-08", "close": 41.21, "volume": 150273.0}, {"date": "2023-08-09", "close": 39.18, "volume": 318888.0}, {"date": "2023-08-10", "close": 38.36, "volume": 470619.0}, {"date": "2023-08-11", "close": 37.89, "volume": 411257.0}, {"date": "2023-08-14", "close": 37.7, "volume": 341199.0}, {"date": "2023-08-15", "close": 36.56, "volume": 289549.0}, {"date": "2023-08-16", "close": 36.31, "volume": 185018.0}, {"date": "2023-08-17", "close": 35.84, "volume": 229079.0}, {"date": "2023-08-18", "close": 35.5, "volume": 308733.0}, {"date": "2023-08-21", "close": 35.05, "volume": 381660.0}, {"date": "2023-08-22", "close": 33.96, "volume": 319287.0}, {"date": "2023-08-23", "close": 34.92, "volume": 181139.0}, {"date": "2023-08-24", "close": 34.48, "volume": 167012.0}, {"date": "2023-08-25", "close": 34.58, "volume": 200882.0}, {"date": "2023-08-28", "close": 34.47, "volume": 165702.0}, {"date": "2023-08-29", "close": 35.45, "volume": 145978.0}, {"date": "2023-08-30", "close": 34.74, "volume": 151977.0}, {"date": "2023-08-31", "close": 35.14, "volume": 460134.0}, {"date": "2023-09-01", "close": 36.19, "volume": 178835.0}, {"date": "2023-09-05", "close": 33.75, "volume": 358613.0}, {"date": "2023-09-06", "close": 34.72, "volume": 246215.0}, {"date": "2023-09-07", "close": 34.98, "volume": 358742.0}, {"date": "2023-09-08", "close": 34.69, "volume": 209596.0}, {"date": "2023-09-11", "close": 34.26, "volume": 218892.0}, {"date": "2023-09-12", "close": 34.42, "volume": 210329.0}, {"date": "2023-09-13", "close": 33.76, "volume": 210790.0}, {"date": "2023-09-14", "close": 35.02, "volume": 274329.0}, {"date": "2023-09-15", "close": 34.29, "volume": 963277.0}, {"date": "2023-09-18", "close": 33.32, "volume": 172851.0}, {"date": "2023-09-19", "close": 33.22, "volume": 168393.0}, {"date": "2023-09-20", "close": 32.38, "volume": 217751.0}, {"date": "2023-09-21", "close": 32.24, "volume": 227905.0}, {"date": "2023-09-22", "close": 32.22, "volume": 194553.0}, {"date": "2023-09-25", "close": 32.3, "volume": 151242.0}, {"date": "2023-09-26", "close": 32.19, "volume": 186562.0}, {"date": "2023-09-27", "close": 31.96, "volume": 137694.0}, {"date": "2023-09-28", "close": 32.35, "volume": 242270.0}, {"date": "2023-09-29", "close": 34.45, "volume": 337143.0}, {"date": "2023-10-02", "close": 33.0, "volume": 424145.0}, {"date": "2023-10-03", "close": 32.54, "volume": 209841.0}, {"date": "2023-10-04", "close": 32.65, "volume": 141580.0}, {"date": "2023-10-05", "close": 33.39, "volume": 172698.0}, {"date": "2023-10-06", "close": 33.4, "volume": 314211.0}, {"date": "2023-10-09", "close": 33.21, "volume": 127900.0}, {"date": "2023-10-10", "close": 33.17, "volume": 158449.0}, {"date": "2023-10-11", "close": 33.32, "volume": 142998.0}, {"date": "2023-10-12", "close": 32.72, "volume": 136933.0}, {"date": "2023-10-13", "close": 31.86, "volume": 134319.0}, {"date": "2023-10-16", "close": 33.11, "volume": 164819.0}, {"date": "2023-10-17", "close": 34.71, "volume": 284093.0}, {"date": "2023-10-18", "close": 34.25, "volume": 354476.0}, {"date": "2023-10-19", "close": 33.04, "volume": 250785.0}, {"date": "2023-10-20", "close": 32.11, "volume": 346170.0}, {"date": "2023-10-23", "close": 32.28, "volume": 231398.0}, {"date": "2023-10-24", "close": 32.96, "volume": 263138.0}, {"date": "2023-10-25", "close": 32.27, "volume": 253775.0}, {"date": "2023-10-26", "close": 33.75, "volume": 297672.0}, {"date": "2023-10-27", "close": 39.76, "volume": 772567.0}, {"date": "2023-10-30", "close": 39.9, "volume": 489533.0}, {"date": "2023-10-31", "close": 40.21, "volume": 566343.0}, {"date": "2023-11-01", "close": 40.49, "volume": 286423.0}, {"date": "2023-11-02", "close": 41.83, "volume": 427432.0}, {"date": "2023-11-03", "close": 44.69, "volume": 813473.0}, {"date": "2023-11-06", "close": 44.25, "volume": 397346.0}, {"date": "2023-11-07", "close": 43.12, "volume": 407884.0}, {"date": "2023-11-08", "close": 42.3, "volume": 233748.0}, {"date": "2023-11-09", "close": 41.08, "volume": 261745.0}, {"date": "2023-11-10", "close": 41.36, "volume": 244916.0}, {"date": "2023-11-13", "close": 41.5, "volume": 296201.0}, {"date": "2023-11-14", "close": 44.23, "volume": 667870.0}, {"date": "2023-11-15", "close": 45.37, "volume": 395270.0}, {"date": "2023-11-16", "close": 43.72, "volume": 264855.0}, {"date": "2023-11-17", "close": 46.38, "volume": 505958.0}, {"date": "2023-11-20", "close": 45.85, "volume": 243890.0}, {"date": "2023-11-21", "close": 44.58, "volume": 234453.0}, {"date": "2023-11-22", "close": 45.3, "volume": 126215.0}, {"date": "2023-11-24", "close": 45.11, "volume": 76741.0}, {"date": "2023-11-27", "close": 44.74, "volume": 205421.0}, {"date": "2023-11-28", "close": 44.36, "volume": 167086.0}, {"date": "2023-11-29", "close": 45.86, "volume": 292622.0}, {"date": "2023-11-30", "close": 45.07, "volume": 302602.0}, {"date": "2023-12-01", "close": 48.14, "volume": 480699.0}, {"date": "2023-12-04", "close": 49.72, "volume": 328975.0}, {"date": "2023-12-05", "close": 48.32, "volume": 312288.0}, {"date": "2023-12-06", "close": 48.88, "volume": 383274.0}, {"date": "2023-12-07", "close": 48.79, "volume": 216517.0}, {"date": "2023-12-08", "close": 50.2, "volume": 288381.0}, {"date": "2023-12-11", "close": 49.09, "volume": 250352.0}, {"date": "2023-12-12", "close": 49.1, "volume": 234004.0}, {"date": "2023-12-13", "close": 51.69, "volume": 447905.0}, {"date": "2023-12-14", "close": 53.84, "volume": 649175.0}, {"date": "2023-12-15", "close": 53.08, "volume": 1641968.0}, {"date": "2023-12-18", "close": 53.8, "volume": 562982.0}, {"date": "2023-12-19", "close": 57.0, "volume": 356258.0}, {"date": "2023-12-20", "close": 55.77, "volume": 358800.0}, {"date": "2023-12-21", "close": 56.68, "volume": 195358.0}, {"date": "2023-12-22", "close": 56.57, "volume": 278640.0}, {"date": "2023-12-26", "close": 58.02, "volume": 185915.0}, {"date": "2023-12-27", "close": 59.67, "volume": 305959.0}, {"date": "2023-12-28", "close": 59.55, "volume": 264725.0}, {"date": "2023-12-29", "close": 57.62, "volume": 310984.0}, {"date": "2024-01-02", "close": 55.75, "volume": 324204.0}, {"date": "2024-01-03", "close": 52.99, "volume": 394122.0}, {"date": "2024-01-04", "close": 52.28, "volume": 465358.0}, {"date": "2024-01-05", "close": 51.81, "volume": 580808.0}, {"date": "2024-01-08", "close": 52.72, "volume": 203054.0}, {"date": "2024-01-09", "close": 52.03, "volume": 214995.0}, {"date": "2024-01-10", "close": 52.45, "volume": 293809.0}, {"date": "2024-01-11", "close": 53.83, "volume": 329794.0}, {"date": "2024-01-12", "close": 51.57, "volume": 335011.0}, {"date": "2024-01-16", "close": 51.29, "volume": 240592.0}, {"date": "2024-01-17", "close": 51.56, "volume": 375905.0}, {"date": "2024-01-18", "close": 51.14, "volume": 205273.0}, {"date": "2024-01-19", "close": 51.78, "volume": 192768.0}, {"date": "2024-01-22", "close": 53.45, "volume": 327172.0}, {"date": "2024-01-23", "close": 52.95, "volume": 353815.0}, {"date": "2024-01-24", "close": 53.07, "volume": 201503.0}, {"date": "2024-01-25", "close": 52.59, "volume": 289276.0}, {"date": "2024-01-26", "close": 54.43, "volume": 536211.0}, {"date": "2024-01-29", "close": 56.21, "volume": 345008.0}, {"date": "2024-01-30", "close": 56.39, "volume": 261496.0}, {"date": "2024-01-31", "close": 53.44, "volume": 490863.0}, {"date": "2024-02-01", "close": 52.38, "volume": 539094.0}, {"date": "2024-02-02", "close": 52.03, "volume": 332683.0}, {"date": "2024-02-05", "close": 51.25, "volume": 318380.0}, {"date": "2024-02-06", "close": 50.42, "volume": 356984.0}, {"date": "2024-02-07", "close": 50.5, "volume": 322240.0}, {"date": "2024-02-08", "close": 50.32, "volume": 379417.0}, {"date": "2024-02-09", "close": 51.54, "volume": 257629.0}, {"date": "2024-02-12", "close": 52.87, "volume": 286110.0}, {"date": "2024-02-13", "close": 51.24, "volume": 309027.0}, {"date": "2024-02-14", "close": 52.65, "volume": 218572.0}, {"date": "2024-02-15", "close": 54.19, "volume": 281842.0}, {"date": "2024-02-16", "close": 53.51, "volume": 220610.0}, {"date": "2024-02-20", "close": 52.61, "volume": 204642.0}, {"date": "2024-02-21", "close": 52.0, "volume": 170258.0}, {"date": "2024-02-22", "close": 52.59, "volume": 184658.0}, {"date": "2024-02-23", "close": 52.66, "volume": 218820.0}, {"date": "2024-02-26", "close": 52.72, "volume": 152803.0}, {"date": "2024-02-27", "close": 53.65, "volume": 174031.0}, {"date": "2024-02-28", "close": 53.23, "volume": 195838.0}, {"date": "2024-02-29", "close": 54.31, "volume": 373827.0}, {"date": "2024-03-01", "close": 54.56, "volume": 276802.0}, {"date": "2024-03-04", "close": 52.34, "volume": 245424.0}, {"date": "2024-03-05", "close": 53.96, "volume": 265638.0}, {"date": "2024-03-06", "close": 54.66, "volume": 199832.0}, {"date": "2024-03-07", "close": 54.76, "volume": 179210.0}, {"date": "2024-03-08", "close": 54.78, "volume": 353366.0}, {"date": "2024-03-11", "close": 53.78, "volume": 344827.0}, {"date": "2024-03-12", "close": 52.25, "volume": 354948.0}, {"date": "2024-03-13", "close": 51.92, "volume": 277865.0}, {"date": "2024-03-14", "close": 48.75, "volume": 484220.0}, {"date": "2024-03-15", "close": 49.66, "volume": 727647.0}, {"date": "2024-03-18", "close": 49.96, "volume": 239227.0}, {"date": "2024-03-19", "close": 50.75, "volume": 190733.0}, {"date": "2024-03-20", "close": 53.34, "volume": 266167.0}, {"date": "2024-03-21", "close": 54.32, "volume": 301311.0}, {"date": "2024-03-22", "close": 51.96, "volume": 252643.0}, {"date": "2024-03-25", "close": 52.39, "volume": 116128.0}, {"date": "2024-03-26", "close": 51.63, "volume": 234083.0}, {"date": "2024-03-27", "close": 52.89, "volume": 242950.0}, {"date": "2024-03-28", "close": 53.06, "volume": 313147.0}, {"date": "2024-04-01", "close": 51.8, "volume": 180374.0}, {"date": "2024-04-02", "close": 51.05, "volume": 204922.0}, {"date": "2024-04-03", "close": 50.89, "volume": 137585.0}, {"date": "2024-04-04", "close": 50.0, "volume": 205500.0}, {"date": "2024-04-05", "close": 50.43, "volume": 162234.0}, {"date": "2024-04-08", "close": 52.94, "volume": 257486.0}, {"date": "2024-04-09", "close": 51.97, "volume": 168345.0}, {"date": "2024-04-10", "close": 49.57, "volume": 301719.0}, {"date": "2024-04-11", "close": 49.9, "volume": 137865.0}, {"date": "2024-04-12", "close": 49.02, "volume": 180114.0}, {"date": "2024-04-15", "close": 46.62, "volume": 557921.0}, {"date": "2024-04-16", "close": 46.34, "volume": 268833.0}, {"date": "2024-04-17", "close": 46.43, "volume": 230118.0}, {"date": "2024-04-18", "close": 46.83, "volume": 219873.0}, {"date": "2024-04-19", "close": 48.22, "volume": 335158.0}, {"date": "2024-04-22", "close": 48.97, "volume": 340058.0}, {"date": "2024-04-23", "close": 50.35, "volume": 273242.0}, {"date": "2024-04-24", "close": 50.07, "volume": 287849.0}, {"date": "2024-04-25", "close": 49.53, "volume": 284276.0}, {"date": "2024-04-26", "close": 46.82, "volume": 1628469.0}, {"date": "2024-04-29", "close": 47.6, "volume": 605149.0}, {"date": "2024-04-30", "close": 45.67, "volume": 580632.0}, {"date": "2024-05-01", "close": 46.09, "volume": 558873.0}, {"date": "2024-05-02", "close": 47.4, "volume": 331260.0}, {"date": "2024-05-03", "close": 48.25, "volume": 218326.0}, {"date": "2024-05-06", "close": 48.41, "volume": 149054.0}, {"date": "2024-05-07", "close": 47.54, "volume": 247061.0}, {"date": "2024-05-08", "close": 47.88, "volume": 223327.0}, {"date": "2024-05-09", "close": 48.39, "volume": 198150.0}, {"date": "2024-05-10", "close": 48.86, "volume": 227558.0}, {"date": "2024-05-13", "close": 48.99, "volume": 198943.0}, {"date": "2024-05-14", "close": 49.23, "volume": 372523.0}, {"date": "2024-05-15", "close": 48.94, "volume": 241255.0}, {"date": "2024-05-16", "close": 48.23, "volume": 355244.0}, {"date": "2024-05-17", "close": 48.83, "volume": 263332.0}, {"date": "2024-05-20", "close": 47.74, "volume": 211587.0}, {"date": "2024-05-21", "close": 47.39, "volume": 194553.0}, {"date": "2024-05-22", "close": 47.23, "volume": 262028.0}, {"date": "2024-05-23", "close": 45.51, "volume": 319971.0}, {"date": "2024-05-24", "close": 45.17, "volume": 353346.0}, {"date": "2024-05-28", "close": 44.97, "volume": 375913.0}, {"date": "2024-05-29", "close": 43.95, "volume": 269339.0}, {"date": "2024-05-30", "close": 44.77, "volume": 202804.0}, {"date": "2024-05-31", "close": 45.3, "volume": 371492.0}, {"date": "2024-06-03", "close": 44.21, "volume": 241715.0}, {"date": "2024-06-04", "close": 42.91, "volume": 396317.0}, {"date": "2024-06-05", "close": 43.28, "volume": 238786.0}, {"date": "2024-06-06", "close": 43.55, "volume": 295676.0}, {"date": "2024-06-07", "close": 43.46, "volume": 207862.0}, {"date": "2024-06-10", "close": 43.17, "volume": 309681.0}, {"date": "2024-06-11", "close": 42.81, "volume": 246683.0}, {"date": "2024-06-12", "close": 45.14, "volume": 567967.0}, {"date": "2024-06-13", "close": 44.5, "volume": 329691.0}, {"date": "2024-06-14", "close": 44.06, "volume": 280932.0}, {"date": "2024-06-17", "close": 45.71, "volume": 697103.0}, {"date": "2024-06-18", "close": 44.71, "volume": 383980.0}, {"date": "2024-06-20", "close": 45.47, "volume": 266003.0}, {"date": "2024-06-21", "close": 45.42, "volume": 670552.0}, {"date": "2024-06-24", "close": 46.75, "volume": 585488.0}, {"date": "2024-06-25", "close": 46.53, "volume": 184798.0}, {"date": "2024-06-26", "close": 46.96, "volume": 230502.0}, {"date": "2024-06-27", "close": 46.85, "volume": 204506.0}, {"date": "2024-06-28", "close": 47.98, "volume": 616474.0}, {"date": "2024-07-01", "close": 48.21, "volume": 381487.0}, {"date": "2024-07-02", "close": 49.4, "volume": 434278.0}, {"date": "2024-07-03", "close": 48.39, "volume": 140602.0}, {"date": "2024-07-05", "close": 48.04, "volume": 236924.0}, {"date": "2024-07-08", "close": 48.06, "volume": 191346.0}, {"date": "2024-07-09", "close": 49.51, "volume": 275575.0}, {"date": "2024-07-10", "close": 52.5, "volume": 622641.0}, {"date": "2024-07-11", "close": 55.95, "volume": 807191.0}, {"date": "2024-07-12", "close": 56.29, "volume": 327745.0}, {"date": "2024-07-15", "close": 58.65, "volume": 595970.0}, {"date": "2024-07-16", "close": 63.33, "volume": 1002248.0}, {"date": "2024-07-17", "close": 62.29, "volume": 602560.0}, {"date": "2024-07-18", "close": 61.04, "volume": 526755.0}, {"date": "2024-07-19", "close": 61.88, "volume": 369720.0}, {"date": "2024-07-22", "close": 62.11, "volume": 359210.0}, {"date": "2024-07-23", "close": 62.67, "volume": 708122.0}, {"date": "2024-07-24", "close": 61.23, "volume": 434262.0}, {"date": "2024-07-25", "close": 64.05, "volume": 459606.0}, {"date": "2024-07-26", "close": 66.85, "volume": 675177.0}, {"date": "2024-07-29", "close": 63.51, "volume": 492013.0}, {"date": "2024-07-30", "close": 62.92, "volume": 513137.0}, {"date": "2024-07-31", "close": 64.48, "volume": 569537.0}, {"date": "2024-08-01", "close": 60.31, "volume": 494067.0}, {"date": "2024-08-02", "close": 57.5, "volume": 382962.0}, {"date": "2024-08-05", "close": 54.95, "volume": 657392.0}, {"date": "2024-08-06", "close": 55.34, "volume": 296439.0}, {"date": "2024-08-07", "close": 54.23, "volume": 253000.0}, {"date": "2024-08-08", "close": 47.01, "volume": 3095824.0}, {"date": "2024-08-09", "close": 45.93, "volume": 900391.0}, {"date": "2024-08-12", "close": 45.17, "volume": 563143.0}, {"date": "2024-08-13", "close": 45.4, "volume": 527974.0}, {"date": "2024-08-14", "close": 45.73, "volume": 528488.0}, {"date": "2024-08-15", "close": 46.81, "volume": 372695.0}, {"date": "2024-08-16", "close": 47.84, "volume": 413594.0}, {"date": "2024-08-19", "close": 48.66, "volume": 298279.0}, {"date": "2024-08-20", "close": 47.84, "volume": 237373.0}, {"date": "2024-08-21", "close": 48.6, "volume": 203057.0}, {"date": "2024-08-22", "close": 48.52, "volume": 247265.0}, {"date": "2024-08-23", "close": 51.0, "volume": 550145.0}, {"date": "2024-08-26", "close": 50.32, "volume": 431823.0}, {"date": "2024-08-27", "close": 50.36, "volume": 229040.0}, {"date": "2024-08-28", "close": 50.2, "volume": 171016.0}, {"date": "2024-08-29", "close": 51.62, "volume": 364648.0}, {"date": "2024-08-30", "close": 51.82, "volume": 321613.0}, {"date": "2024-09-03", "close": 50.24, "volume": 311899.0}, {"date": "2024-09-04", "close": 49.45, "volume": 190487.0}, {"date": "2024-09-05", "close": 48.81, "volume": 203258.0}, {"date": "2024-09-06", "close": 47.89, "volume": 295261.0}, {"date": "2024-09-09", "close": 49.05, "volume": 359341.0}, {"date": "2024-09-10", "close": 48.64, "volume": 323632.0}, {"date": "2024-09-11", "close": 48.56, "volume": 337042.0}, {"date": "2024-09-12", "close": 47.71, "volume": 262774.0}, {"date": "2024-09-13", "close": 48.35, "volume": 432591.0}, {"date": "2024-09-16", "close": 48.45, "volume": 263209.0}, {"date": "2024-09-17", "close": 48.49, "volume": 392631.0}, {"date": "2024-09-18", "close": 48.43, "volume": 374756.0}, {"date": "2024-09-19", "close": 49.52, "volume": 377894.0}, {"date": "2024-09-20", "close": 47.7, "volume": 684193.0}, {"date": "2024-09-23", "close": 47.0, "volume": 501353.0}, {"date": "2024-09-24", "close": 45.81, "volume": 716474.0}, {"date": "2024-09-25", "close": 43.99, "volume": 460910.0}, {"date": "2024-09-26", "close": 44.81, "volume": 263780.0}, {"date": "2024-09-27", "close": 45.38, "volume": 312007.0}, {"date": "2024-09-30", "close": 46.45, "volume": 351832.0}, {"date": "2024-10-01", "close": 44.35, "volume": 317522.0}, {"date": "2024-10-02", "close": 44.23, "volume": 216366.0}, {"date": "2024-10-03", "close": 45.04, "volume": 226941.0}, {"date": "2024-10-04", "close": 45.34, "volume": 282148.0}, {"date": "2024-10-07", "close": 45.45, "volume": 155886.0}, {"date": "2024-10-08", "close": 44.8, "volume": 248679.0}, {"date": "2024-10-09", "close": 45.24, "volume": 371052.0}, {"date": "2024-10-10", "close": 45.15, "volume": 193590.0}, {"date": "2024-10-11", "close": 47.33, "volume": 375847.0}, {"date": "2024-10-14", "close": 48.17, "volume": 273350.0}, {"date": "2024-10-15", "close": 47.84, "volume": 378191.0}, {"date": "2024-10-16", "close": 48.05, "volume": 401272.0}, {"date": "2024-10-17", "close": 47.96, "volume": 350764.0}, {"date": "2024-10-18", "close": 46.65, "volume": 185544.0}, {"date": "2024-10-21", "close": 45.16, "volume": 422950.0}, {"date": "2024-10-22", "close": 45.88, "volume": 387515.0}, {"date": "2024-10-23", "close": 45.6, "volume": 220130.0}, {"date": "2024-10-24", "close": 45.54, "volume": 291688.0}, {"date": "2024-10-25", "close": 44.47, "volume": 293645.0}, {"date": "2024-10-28", "close": 46.98, "volume": 317932.0}, {"date": "2024-10-29", "close": 45.42, "volume": 538524.0}, {"date": "2024-10-30", "close": 45.66, "volume": 483280.0}, {"date": "2024-10-31", "close": 46.13, "volume": 759847.0}, {"date": "2024-11-01", "close": 45.68, "volume": 887899.0}, {"date": "2024-11-04", "close": 45.66, "volume": 468335.0}, {"date": "2024-11-05", "close": 46.44, "volume": 300820.0}, {"date": "2024-11-06", "close": 55.56, "volume": 1035173.0}, {"date": "2024-11-07", "close": 51.77, "volume": 610270.0}, {"date": "2024-11-08", "close": 52.95, "volume": 542743.0}, {"date": "2024-11-11", "close": 56.55, "volume": 791528.0}, {"date": "2024-11-12", "close": 56.5, "volume": 481466.0}, {"date": "2024-11-13", "close": 56.41, "volume": 571610.0}, {"date": "2024-11-14", "close": 55.08, "volume": 463978.0}, {"date": "2024-11-15", "close": 54.87, "volume": 243723.0}, {"date": "2024-11-18", "close": 54.32, "volume": 278238.0}, {"date": "2024-11-19", "close": 53.76, "volume": 340686.0}, {"date": "2024-11-20", "close": 53.91, "volume": 162360.0}, {"date": "2024-11-21", "close": 55.28, "volume": 329950.0}, {"date": "2024-11-22", "close": 56.11, "volume": 358119.0}, {"date": "2024-11-25", "close": 57.66, "volume": 499215.0}, {"date": "2024-11-26", "close": 56.57, "volume": 217682.0}, {"date": "2024-11-27", "close": 56.84, "volume": 241765.0}, {"date": "2024-11-29", "close": 56.45, "volume": 150861.0}, {"date": "2024-12-02", "close": 55.65, "volume": 322258.0}, {"date": "2024-12-03", "close": 54.92, "volume": 253695.0}, {"date": "2024-12-04", "close": 55.34, "volume": 223168.0}, {"date": "2024-12-05", "close": 55.04, "volume": 233861.0}, {"date": "2024-12-06", "close": 55.43, "volume": 167074.0}, {"date": "2024-12-09", "close": 53.81, "volume": 297235.0}, {"date": "2024-12-10", "close": 53.31, "volume": 230984.0}, {"date": "2024-12-11", "close": 54.01, "volume": 236078.0}, {"date": "2024-12-12", "close": 53.01, "volume": 203804.0}, {"date": "2024-12-13", "close": 53.51, "volume": 214480.0}, {"date": "2024-12-16", "close": 53.35, "volume": 397991.0}, {"date": "2024-12-17", "close": 51.49, "volume": 325949.0}, {"date": "2024-12-18", "close": 48.16, "volume": 468118.0}, {"date": "2024-12-19", "close": 46.98, "volume": 453731.0}, {"date": "2024-12-20", "close": 47.71, "volume": 1717322.0}, {"date": "2024-12-23", "close": 48.05, "volume": 254842.0}, {"date": "2024-12-24", "close": 48.62, "volume": 96519.0}, {"date": "2024-12-26", "close": 49.22, "volume": 148532.0}, {"date": "2024-12-27", "close": 48.31, "volume": 279349.0}, {"date": "2024-12-30", "close": 48.52, "volume": 308806.0}, {"date": "2024-12-31", "close": 48.68, "volume": 155393.0}, {"date": "2025-01-02", "close": 47.44, "volume": 241152.0}, {"date": "2025-01-03", "close": 48.83, "volume": 192613.0}, {"date": "2025-01-06", "close": 49.14, "volume": 303239.0}, {"date": "2025-01-07", "close": 47.6, "volume": 452373.0}, {"date": "2025-01-08", "close": 47.09, "volume": 316309.0}, {"date": "2025-01-10", "close": 45.61, "volume": 383497.0}, {"date": "2025-01-13", "close": 45.8, "volume": 237634.0}, {"date": "2025-01-14", "close": 47.47, "volume": 359586.0}, {"date": "2025-01-15", "close": 48.99, "volume": 320917.0}, {"date": "2025-01-16", "close": 48.98, "volume": 343239.0}, {"date": "2025-01-17", "close": 50.0, "volume": 297188.0}, {"date": "2025-01-21", "close": 50.67, "volume": 343652.0}, {"date": "2025-01-22", "close": 50.13, "volume": 327658.0}, {"date": "2025-01-23", "close": 50.35, "volume": 661109.0}, {"date": "2025-01-24", "close": 57.35, "volume": 860397.0}, {"date": "2025-01-27", "close": 58.39, "volume": 629271.0}, {"date": "2025-01-28", "close": 57.02, "volume": 346895.0}, {"date": "2025-01-29", "close": 57.21, "volume": 308892.0}, {"date": "2025-01-30", "close": 57.31, "volume": 210683.0}, {"date": "2025-01-31", "close": 56.98, "volume": 347871.0}, {"date": "2025-02-03", "close": 56.24, "volume": 220623.0}, {"date": "2025-02-04", "close": 57.45, "volume": 315587.0}, {"date": "2025-02-05", "close": 57.81, "volume": 192703.0}, {"date": "2025-02-06", "close": 58.17, "volume": 210648.0}, {"date": "2025-02-07", "close": 57.2, "volume": 325185.0}, {"date": "2025-02-10", "close": 56.91, "volume": 177863.0}, {"date": "2025-02-11", "close": 58.08, "volume": 141254.0}, {"date": "2025-02-12", "close": 55.94, "volume": 221917.0}, {"date": "2025-02-13", "close": 56.39, "volume": 131306.0}, {"date": "2025-02-14", "close": 56.97, "volume": 185735.0}, {"date": "2025-02-18", "close": 56.92, "volume": 167645.0}, {"date": "2025-02-19", "close": 56.16, "volume": 176311.0}, {"date": "2025-02-20", "close": 55.64, "volume": 203061.0}, {"date": "2025-02-21", "close": 53.27, "volume": 299964.0}, {"date": "2025-02-24", "close": 53.16, "volume": 312198.0}, {"date": "2025-02-25", "close": 53.41, "volume": 283052.0}, {"date": "2025-02-26", "close": 53.55, "volume": 208096.0}, {"date": "2025-02-27", "close": 53.12, "volume": 275317.0}, {"date": "2025-02-28", "close": 54.0, "volume": 294008.0}, {"date": "2025-03-03", "close": 52.65, "volume": 194678.0}, {"date": "2025-03-04", "close": 50.88, "volume": 375156.0}, {"date": "2025-03-05", "close": 51.07, "volume": 356499.0}, {"date": "2025-03-06", "close": 50.4, "volume": 301698.0}, {"date": "2025-03-07", "close": 50.2, "volume": 227728.0}, {"date": "2025-03-10", "close": 48.06, "volume": 360047.0}, {"date": "2025-03-11", "close": 48.2, "volume": 319367.0}, {"date": "2025-03-12", "close": 49.81, "volume": 246426.0}, {"date": "2025-03-13", "close": 49.09, "volume": 337263.0}, {"date": "2025-03-14", "close": 50.79, "volume": 298834.0}, {"date": "2025-03-17", "close": 50.99, "volume": 295934.0}, {"date": "2025-03-18", "close": 50.58, "volume": 281953.0}, {"date": "2025-03-19", "close": 51.54, "volume": 231053.0}, {"date": "2025-03-20", "close": 51.23, "volume": 215801.0}, {"date": "2025-03-21", "close": 51.55, "volume": 704265.0}, {"date": "2025-03-24", "close": 52.77, "volume": 231056.0}, {"date": "2025-03-25", "close": 52.4, "volume": 196572.0}, {"date": "2025-03-26", "close": 52.09, "volume": 178857.0}, {"date": "2025-03-27", "close": 51.86, "volume": 151233.0}, {"date": "2025-03-28", "close": 50.14, "volume": 247596.0}, {"date": "2025-03-31", "close": 50.2, "volume": 207896.0}, {"date": "2025-04-01", "close": 50.78, "volume": 282289.0}, {"date": "2025-04-02", "close": 51.64, "volume": 199862.0}, {"date": "2025-04-03", "close": 45.59, "volume": 571342.0}, {"date": "2025-04-04", "close": 43.46, "volume": 620084.0}, {"date": "2025-04-07", "close": 43.4, "volume": 444301.0}, {"date": "2025-04-08", "close": 42.75, "volume": 362221.0}, {"date": "2025-04-09", "close": 47.29, "volume": 546629.0}, {"date": "2025-04-10", "close": 43.89, "volume": 369921.0}, {"date": "2025-04-11", "close": 43.8, "volume": 472277.0}, {"date": "2025-04-14", "close": 44.18, "volume": 265670.0}, {"date": "2025-04-15", "close": 45.2, "volume": 383109.0}, {"date": "2025-04-16", "close": 45.1, "volume": 222908.0}, {"date": "2025-04-17", "close": 45.52, "volume": 182654.0}, {"date": "2025-04-21", "close": 44.01, "volume": 297361.0}, {"date": "2025-04-22", "close": 46.26, "volume": 244017.0}, {"date": "2025-04-23", "close": 48.46, "volume": 459277.0}, {"date": "2025-04-24", "close": 50.33, "volume": 563477.0}, {"date": "2025-04-25", "close": 48.85, "volume": 617296.0}, {"date": "2025-04-28", "close": 49.25, "volume": 278075.0}, {"date": "2025-04-29", "close": 50.67, "volume": 204943.0}, {"date": "2025-04-30", "close": 50.0, "volume": 219631.0}, {"date": "2025-05-01", "close": 50.13, "volume": 215513.0}, {"date": "2025-05-02", "close": 51.52, "volume": 144501.0}, {"date": "2025-05-05", "close": 50.85, "volume": 203010.0}, {"date": "2025-05-06", "close": 50.24, "volume": 145657.0}, {"date": "2025-05-07", "close": 50.2, "volume": 187791.0}, {"date": "2025-05-08", "close": 51.68, "volume": 186362.0}, {"date": "2025-05-09", "close": 52.0, "volume": 203538.0}, {"date": "2025-05-12", "close": 54.18, "volume": 335825.0}, {"date": "2025-05-13", "close": 54.5, "volume": 221575.0}, {"date": "2025-05-14", "close": 53.82, "volume": 226111.0}, {"date": "2025-05-15", "close": 54.5, "volume": 224534.0}, {"date": "2025-05-16", "close": 54.51, "volume": 220276.0}, {"date": "2025-05-19", "close": 53.99, "volume": 151931.0}, {"date": "2025-05-20", "close": 53.8, "volume": 114759.0}, {"date": "2025-05-21", "close": 51.32, "volume": 154996.0}, {"date": "2025-05-22", "close": 51.18, "volume": 145641.0}, {"date": "2025-05-23", "close": 50.75, "volume": 175801.0}, {"date": "2025-05-27", "close": 52.28, "volume": 196652.0}, {"date": "2025-05-28", "close": 51.13, "volume": 115614.0}, {"date": "2025-05-29", "close": 51.53, "volume": 148174.0}, {"date": "2025-05-30", "close": 50.96, "volume": 148618.0}, {"date": "2025-06-02", "close": 50.77, "volume": 181411.0}, {"date": "2025-06-03", "close": 51.7, "volume": 182038.0}, {"date": "2025-06-04", "close": 50.74, "volume": 182237.0}, {"date": "2025-06-05", "close": 50.72, "volume": 134209.0}, {"date": "2025-06-06", "close": 52.35, "volume": 172438.0}, {"date": "2025-06-09", "close": 52.77, "volume": 138903.0}, {"date": "2025-06-10", "close": 53.23, "volume": 300563.0}, {"date": "2025-06-11", "close": 52.9, "volume": 178314.0}, {"date": "2025-06-12", "close": 51.9, "volume": 185959.0}, {"date": "2025-06-13", "close": 50.35, "volume": 250915.0}, {"date": "2025-06-16", "close": 50.6, "volume": 187803.0}, {"date": "2025-06-17", "close": 50.92, "volume": 219089.0}, {"date": "2025-06-18", "close": 51.44, "volume": 191685.0}, {"date": "2025-06-20", "close": 51.96, "volume": 573685.0}, {"date": "2025-06-23", "close": 53.91, "volume": 313639.0}, {"date": "2025-06-24", "close": 55.61, "volume": 321285.0}, {"date": "2025-06-25", "close": 57.01, "volume": 412080.0}, {"date": "2025-06-26", "close": 58.92, "volume": 370284.0}, {"date": "2025-06-27", "close": 58.98, "volume": 475264.0}, {"date": "2025-06-30", "close": 58.74, "volume": 584808.0}, {"date": "2025-07-01", "close": 62.13, "volume": 503050.0}, {"date": "2025-07-02", "close": 64.55, "volume": 665944.0}, {"date": "2025-07-03", "close": 65.95, "volume": 292870.0}, {"date": "2025-07-07", "close": 64.1, "volume": 449719.0}, {"date": "2025-07-08", "close": 64.01, "volume": 672574.0}, {"date": "2025-07-09", "close": 63.97, "volume": 475595.0}, {"date": "2025-07-10", "close": 63.87, "volume": 271072.0}, {"date": "2025-07-11", "close": 63.47, "volume": 236896.0}, {"date": "2025-07-14", "close": 64.05, "volume": 285006.0}, {"date": "2025-07-15", "close": 62.34, "volume": 349227.0}, {"date": "2025-07-16", "close": 62.9, "volume": 308426.0}, {"date": "2025-07-17", "close": 64.14, "volume": 315449.0}, {"date": "2025-07-18", "close": 64.11, "volume": 176363.0}, {"date": "2025-07-21", "close": 63.93, "volume": 216877.0}, {"date": "2025-07-22", "close": 63.27, "volume": 296460.0}, {"date": "2025-07-23", "close": 62.55, "volume": 349826.0}, {"date": "2025-07-24", "close": 61.44, "volume": 272304.0}, {"date": "2025-07-25", "close": 61.69, "volume": 781019.0}, {"date": "2025-07-28", "close": 65.74, "volume": 537440.0}, {"date": "2025-07-29", "close": 65.33, "volume": 627239.0}, {"date": "2025-07-30", "close": 65.02, "volume": 557025.0}, {"date": "2025-07-31", "close": 63.75, "volume": 295847.0}, {"date": "2025-08-01", "close": 62.2, "volume": 552533.0}, {"date": "2025-08-04", "close": 62.9, "volume": 347392.0}, {"date": "2025-08-05", "close": 63.43, "volume": 353799.0}, {"date": "2025-08-06", "close": 62.03, "volume": 206275.0}, {"date": "2025-08-07", "close": 61.21, "volume": 192527.0}, {"date": "2025-08-08", "close": 62.64, "volume": 202487.0}, {"date": "2025-08-11", "close": 62.69, "volume": 234132.0}, {"date": "2025-08-12", "close": 65.46, "volume": 240874.0}, {"date": "2025-08-13", "close": 65.9, "volume": 389178.0}, {"date": "2025-08-14", "close": 66.66, "volume": 214055.0}, {"date": "2025-08-15", "close": 65.88, "volume": 257738.0}, {"date": "2025-08-18", "close": 66.55, "volume": 183357.0}, {"date": "2025-08-19", "close": 66.0, "volume": 184002.0}, {"date": "2025-08-20", "close": 65.79, "volume": 207781.0}, {"date": "2025-08-21", "close": 65.45, "volume": 141378.0}, {"date": "2025-08-22", "close": 68.72, "volume": 413266.0}, {"date": "2025-08-25", "close": 68.75, "volume": 191914.0}, {"date": "2025-08-26", "close": 70.23, "volume": 207742.0}, {"date": "2025-08-27", "close": 71.09, "volume": 181484.0}, {"date": "2025-08-28", "close": 71.17, "volume": 172970.0}, {"date": "2025-08-29", "close": 71.69, "volume": 424535.0}, {"date": "2025-09-02", "close": 71.58, "volume": 303893.0}, {"date": "2025-09-03", "close": 72.43, "volume": 232760.0}, {"date": "2025-09-04", "close": 69.96, "volume": 2149224.0}, {"date": "2025-09-05", "close": 67.29, "volume": 665566.0}, {"date": "2025-09-08", "close": 67.91, "volume": 453016.0}, {"date": "2025-09-09", "close": 67.38, "volume": 306450.0}, {"date": "2025-09-10", "close": 68.75, "volume": 413015.0}, {"date": "2025-09-11", "close": 68.13, "volume": 252443.0}, {"date": "2025-09-12", "close": 67.85, "volume": 202760.0}, {"date": "2025-09-15", "close": 67.0, "volume": 224002.0}, {"date": "2025-09-16", "close": 66.45, "volume": 425257.0}, {"date": "2025-09-17", "close": 66.99, "volume": 560927.0}, {"date": "2025-09-18", "close": 68.38, "volume": 439652.0}, {"date": "2025-09-19", "close": 66.51, "volume": 836796.0}, {"date": "2025-09-22", "close": 66.58, "volume": 184392.0}, {"date": "2025-09-23", "close": 66.35, "volume": 258375.0}, {"date": "2025-09-24", "close": 65.83, "volume": 313418.0}, {"date": "2025-09-25", "close": 66.83, "volume": 240912.0}, {"date": "2025-09-26", "close": 67.45, "volume": 213708.0}, {"date": "2025-09-29", "close": 65.6, "volume": 259926.0}, {"date": "2025-09-30", "close": 65.37, "volume": 363449.0}, {"date": "2025-10-01", "close": 64.5, "volume": 239998.0}, {"date": "2025-10-02", "close": 64.31, "volume": 229260.0}, {"date": "2025-10-03", "close": 64.47, "volume": 357412.0}, {"date": "2025-10-06", "close": 65.85, "volume": 243830.0}, {"date": "2025-10-07", "close": 65.56, "volume": 229020.0}, {"date": "2025-10-08", "close": 64.53, "volume": 160751.0}, {"date": "2025-10-09", "close": 65.07, "volume": 315514.0}, {"date": "2025-10-10", "close": 63.79, "volume": 428981.0}, {"date": "2025-10-13", "close": 64.69, "volume": 201344.0}, {"date": "2025-10-14", "close": 66.59, "volume": 248653.0}, {"date": "2025-10-15", "close": 66.48, "volume": 243431.0}, {"date": "2025-10-16", "close": 60.52, "volume": 442395.0}, {"date": "2025-10-17", "close": 62.44, "volume": 361789.0}, {"date": "2025-10-20", "close": 64.5, "volume": 224277.0}, {"date": "2025-10-21", "close": 64.97, "volume": 206605.0}, {"date": "2025-10-22", "close": 64.01, "volume": 255407.0}, {"date": "2025-10-23", "close": 65.55, "volume": 424178.0}, {"date": "2025-10-24", "close": 70.11, "volume": 750786.0}, {"date": "2025-10-27", "close": 68.9, "volume": 337512.0}, {"date": "2025-10-28", "close": 68.21, "volume": 253075.0}, {"date": "2025-10-29", "close": 67.48, "volume": 302832.0}, {"date": "2025-10-30", "close": 67.26, "volume": 307447.0}, {"date": "2025-10-31", "close": 67.12, "volume": 272371.0}, {"date": "2025-11-03", "close": 68.0, "volume": 249048.0}, {"date": "2025-11-04", "close": 66.93, "volume": 313784.0}, {"date": "2025-11-05", "close": 67.6, "volume": 347827.0}, {"date": "2025-11-06", "close": 66.67, "volume": 224291.0}, {"date": "2025-11-07", "close": 67.56, "volume": 200682.0}, {"date": "2025-11-10", "close": 68.45, "volume": 257539.0}, {"date": "2025-11-11", "close": 67.53, "volume": 220174.0}, {"date": "2025-11-12", "close": 67.35, "volume": 243803.0}, {"date": "2025-11-13", "close": 67.08, "volume": 211717.0}, {"date": "2025-11-14", "close": 66.79, "volume": 203888.0}, {"date": "2025-11-17", "close": 64.36, "volume": 272153.0}, {"date": "2025-11-18", "close": 64.33, "volume": 216302.0}, {"date": "2025-11-19", "close": 65.0, "volume": 242110.0}, {"date": "2025-11-20", "close": 63.94, "volume": 259244.0}, {"date": "2025-11-21", "close": 65.99, "volume": 224892.0}, {"date": "2025-11-24", "close": 67.93, "volume": 415991.0}, {"date": "2025-11-25", "close": 69.33, "volume": 200054.0}, {"date": "2025-11-26", "close": 68.95, "volume": 343015.0}, {"date": "2025-11-28", "close": 68.9, "volume": 128502.0}, {"date": "2025-12-01", "close": 68.36, "volume": 243867.0}, {"date": "2025-12-02", "close": 68.4, "volume": 198392.0}, {"date": "2025-12-03", "close": 70.95, "volume": 524544.0}, {"date": "2025-12-04", "close": 71.12, "volume": 313637.0}, {"date": "2025-12-05", "close": 70.95, "volume": 224545.0}, {"date": "2025-12-08", "close": 70.97, "volume": 357124.0}, {"date": "2025-12-09", "close": 69.9, "volume": 249460.0}, {"date": "2025-12-10", "close": 71.65, "volume": 374437.0}, {"date": "2025-12-11", "close": 73.01, "volume": 654465.0}, {"date": "2025-12-12", "close": 72.98, "volume": 291580.0}, {"date": "2025-12-15", "close": 73.5, "volume": 377149.0}, {"date": "2025-12-16", "close": 73.15, "volume": 413988.0}, {"date": "2025-12-17", "close": 74.65, "volume": 547220.0}, {"date": "2025-12-18", "close": 77.91, "volume": 745638.0}, {"date": "2025-12-19", "close": 75.83, "volume": 1754681.0}, {"date": "2025-12-22", "close": 77.11, "volume": 451847.0}, {"date": "2025-12-23", "close": 76.41, "volume": 325128.0}, {"date": "2025-12-24", "close": 76.47, "volume": 150555.0}, {"date": "2025-12-26", "close": 75.67, "volume": 193800.0}, {"date": "2025-12-29", "close": 74.89, "volume": 254470.0}, {"date": "2025-12-30", "close": 73.4, "volume": 283397.0}, {"date": "2025-12-31", "close": 73.12, "volume": 241893.0}, {"date": "2026-01-02", "close": 74.5, "volume": 264928.0}, {"date": "2026-01-05", "close": 76.18, "volume": 375083.0}, {"date": "2026-01-06", "close": 77.17, "volume": 424441.0}, {"date": "2026-01-07", "close": 78.19, "volume": 274586.0}, {"date": "2026-01-08", "close": 79.12, "volume": 233724.0}, {"date": "2026-01-09", "close": 78.36, "volume": 220017.0}, {"date": "2026-01-12", "close": 77.48, "volume": 219118.0}, {"date": "2026-01-13", "close": 77.26, "volume": 163733.0}, {"date": "2026-01-14", "close": 77.3, "volume": 211396.0}, {"date": "2026-01-15", "close": 78.73, "volume": 238518.0}, {"date": "2026-01-16", "close": 78.46, "volume": 277379.0}, {"date": "2026-01-20", "close": 75.38, "volume": 274588.0}, {"date": "2026-01-21", "close": 80.2, "volume": 357481.0}, {"date": "2026-01-22", "close": 81.21, "volume": 456188.0}, {"date": "2026-01-23", "close": 74.52, "volume": 936428.0}, {"date": "2026-01-26", "close": 77.52, "volume": 645826.0}, {"date": "2026-01-27", "close": 75.91, "volume": 219011.0}, {"date": "2026-01-28", "close": 76.51, "volume": 237027.0}, {"date": "2026-01-29", "close": 78.95, "volume": 415626.0}, {"date": "2026-01-30", "close": 79.02, "volume": 406127.0}, {"date": "2026-02-02", "close": 79.58, "volume": 518568.0}, {"date": "2026-02-03", "close": 78.34, "volume": 549438.0}, {"date": "2026-02-04", "close": 78.34, "volume": 500376.0}, {"date": "2026-02-05", "close": 76.7, "volume": 512145.0}, {"date": "2026-02-06", "close": 76.28, "volume": 647978.0}, {"date": "2026-02-09", "close": 75.47, "volume": 332203.0}, {"date": "2026-02-10", "close": 73.14, "volume": 394728.0}, {"date": "2026-02-11", "close": 70.99, "volume": 608756.0}, {"date": "2026-02-12", "close": 71.67, "volume": 566715.0}, {"date": "2026-02-13", "close": 72.73, "volume": 260169.0}, {"date": "2026-02-17", "close": 73.96, "volume": 535021.0}, {"date": "2026-02-18", "close": 73.72, "volume": 316788.0}, {"date": "2026-02-19", "close": 71.92, "volume": 390576.0}, {"date": "2026-02-20", "close": 72.96, "volume": 354652.0}, {"date": "2026-02-23", "close": 69.6, "volume": 472608.0}, {"date": "2026-02-24", "close": 70.07, "volume": 242974.0}, {"date": "2026-02-25", "close": 71.84, "volume": 242930.0}, {"date": "2026-02-26", "close": 72.01, "volume": 213061.0}, {"date": "2026-02-27", "close": 67.44, "volume": 759769.0}, {"date": "2026-03-02", "close": 69.06, "volume": 710011.0}, {"date": "2026-03-03", "close": 69.65, "volume": 721237.0}, {"date": "2026-03-04", "close": 70.26, "volume": 358584.0}, {"date": "2026-03-05", "close": 68.41, "volume": 424704.0}, {"date": "2026-03-06", "close": 67.44, "volume": 555237.0}, {"date": "2026-03-09", "close": 67.03, "volume": 437734.0}, {"date": "2026-03-10", "close": 66.96, "volume": 401534.0}, {"date": "2026-03-11", "close": 66.64, "volume": 317344.0}, {"date": "2026-03-12", "close": 66.5, "volume": 471811.0}, {"date": "2026-03-13", "close": 64.72, "volume": 298541.0}, {"date": "2026-03-16", "close": 66.38, "volume": 455218.0}, {"date": "2026-03-17", "close": 66.21, "volume": 301237.0}, {"date": "2026-03-18", "close": 65.52, "volume": 425134.0}, {"date": "2026-03-19", "close": 66.14, "volume": 476056.0}, {"date": "2026-03-20", "close": 66.23, "volume": 1020744.0}, {"date": "2026-03-23", "close": 67.4, "volume": 417323.0}, {"date": "2026-03-24", "close": 68.12, "volume": 287253.0}, {"date": "2026-03-25", "close": 69.37, "volume": 412118.0}, {"date": "2026-03-26", "close": 68.97, "volume": 228758.0}, {"date": "2026-03-27", "close": 67.66, "volume": 206153.0}, {"date": "2026-03-30", "close": 67.25, "volume": 374119.0}, {"date": "2026-03-31", "close": 69.41, "volume": 369278.0}, {"date": "2026-04-01", "close": 70.95, "volume": 257209.0}, {"date": "2026-04-02", "close": 70.41, "volume": 384121.0}, {"date": "2026-04-06", "close": 71.7, "volume": 202502.0}, {"date": "2026-04-07", "close": 71.72, "volume": 224968.0}, {"date": "2026-04-08", "close": 73.8, "volume": 420612.0}, {"date": "2026-04-09", "close": 74.95, "volume": 763902.0}, {"date": "2026-04-10", "close": 73.99, "volume": 236212.0}, {"date": "2026-04-13", "close": 74.87, "volume": 351831.0}, {"date": "2026-04-14", "close": 75.94, "volume": 334625.0}, {"date": "2026-04-15", "close": 75.98, "volume": 305930.0}, {"date": "2026-04-16", "close": 75.61, "volume": 245021.0}, {"date": "2026-04-17", "close": 77.42, "volume": 428132.0}, {"date": "2026-04-20", "close": 78.37, "volume": 182699.0}, {"date": "2026-04-21", "close": 76.95, "volume": 274509.0}, {"date": "2026-04-22", "close": 76.61, "volume": 208744.0}, {"date": "2026-04-23", "close": 77.47, "volume": 263688.0}, {"date": "2026-04-24", "close": 74.38, "volume": 691937.0}, {"date": "2026-04-27", "close": 77.92, "volume": 573250.0}, {"date": "2026-04-28", "close": 77.14, "volume": 296917.0}, {"date": "2026-04-29", "close": 75.82, "volume": 305000.0}, {"date": "2026-04-30", "close": 76.27, "volume": 312182.0}, {"date": "2026-05-01", "close": 77.08, "volume": 315870.0}, {"date": "2026-05-04", "close": 76.51, "volume": 361609.0}, {"date": "2026-05-05", "close": 77.2, "volume": 222919.0}, {"date": "2026-05-06", "close": 78.24, "volume": 462809.0}, {"date": "2026-05-07", "close": 77.91, "volume": 316050.0}, {"date": "2026-05-08", "close": 77.26, "volume": 305173.0}, {"date": "2026-05-11", "close": 74.12, "volume": 525840.0}, {"date": "2026-05-12", "close": 73.91, "volume": 356969.0}, {"date": "2026-05-13", "close": 72.62, "volume": 439047.0}, {"date": "2026-05-14", "close": 73.85, "volume": 288800.0}, {"date": "2026-05-15", "close": 72.41, "volume": 239389.0}, {"date": "2026-05-18", "close": 72.68, "volume": 313339.0}, {"date": "2026-05-19", "close": 73.28, "volume": 267554.0}, {"date": "2026-05-20", "close": 75.44, "volume": 265868.0}, {"date": "2026-05-21", "close": 75.69, "volume": 232056.0}, {"date": "2026-05-22", "close": 75.15, "volume": 297223.0}, {"date": "2026-05-26", "close": 77.15, "volume": 281326.0}, {"date": "2026-05-27", "close": 76.12, "volume": 296283.0}, {"date": "2026-05-28", "close": 75.37, "volume": 222906.0}, {"date": "2026-05-29", "close": 75.14, "volume": 505451.0}, {"date": "2026-06-01", "close": 72.84, "volume": 598253.0}, {"date": "2026-06-02", "close": 74.34, "volume": 266668.0}, {"date": "2026-06-03", "close": 72.69, "volume": 431796.0}, {"date": "2026-06-04", "close": 74.93, "volume": 476852.0}, {"date": "2026-06-05", "close": 73.87, "volume": 325053.0}, {"date": "2026-06-08", "close": 74.18, "volume": 288985.0}, {"date": "2026-06-09", "close": 75.3, "volume": 241624.0}, {"date": "2026-06-10", "close": 75.91, "volume": 204688.0}, {"date": "2026-06-11", "close": 77.22, "volume": 180970.0}, {"date": "2026-06-12", "close": 78.21, "volume": 159181.0}, {"date": "2026-06-15", "close": 76.47, "volume": 209964.0}, {"date": "2026-06-16", "close": 76.46, "volume": 280321.0}, {"date": "2026-06-17", "close": 74.96, "volume": 347412.0}, {"date": "2026-06-18", "close": 75.79, "volume": 504493.0}, {"date": "2026-06-22", "close": 76.19, "volume": 246473.0}, {"date": "2026-06-23", "close": 77.79, "volume": 274027.0}, {"date": "2026-06-24", "close": 78.64, "volume": 305336.0}, {"date": "2026-06-25", "close": 79.45, "volume": 236509.0}, {"date": "2026-06-26", "close": 81.01, "volume": 819260.0}, {"date": "2026-06-29", "close": 79.12, "volume": 405699.0}, {"date": "2026-06-30", "close": 79.1, "volume": 412698.0}, {"date": "2026-07-01", "close": 79.87, "volume": 533105.0}, {"date": "2026-07-02", "close": 77.71, "volume": 441311.0}, {"date": "2026-07-06", "close": 78.08, "volume": 518690.0}, {"date": "2026-07-07", "close": 76.66, "volume": 346908.0}, {"date": "2026-07-08", "close": 75.67, "volume": 333782.0}, {"date": "2026-07-09", "close": 76.08, "volume": 318989.0}, {"date": "2026-07-10", "close": 76.62, "volume": 158097.0}, {"date": "2026-07-13", "close": 76.15, "volume": 160634.0}, {"date": "2026-07-14", "close": 76.29, "volume": 200690.0}, {"date": "2026-07-15", "close": 77.01, "volume": 315501.0}, {"date": "2026-07-16", "close": 79.75, "volume": 427803.0}, {"date": "2026-07-17", "close": 78.31, "volume": 275749.0}, {"date": "2026-07-20", "close": 76.78, "volume": 223953.0}, {"date": "2026-07-21", "close": 77.05, "volume": 303703.0}, {"date": "2026-07-22", "close": 76.49, "volume": 301900.0}, {"date": "2026-07-23", "close": 76.09, "volume": 272869.0}, {"date": "2026-07-24", "close": 76.52, "volume": 430173.0}, {"date": "2026-07-27", "close": 78.66, "volume": 347096.0}, {"date": "2026-07-28", "close": 79.59, "volume": 234612.0}, {"date": "2026-07-29", "close": 78.66, "volume": 334928.0}, {"date": "2026-07-30", "close": 78.2, "volume": 201962.0}, {"date": "2026-07-31", "close": 78.68, "volume": 209751.0}, {"date": "2026-08-03", "close": 80.55, "volume": 335255.0}, {"date": "2026-08-04", "close": 83.65, "volume": 568415.0}, {"date": "2026-08-05", "close": 82.72, "volume": 323102.0}, {"date": "2026-08-06", "close": 82.05, "volume": 257031.0}, {"date": "2026-08-07", "close": 82.07, "volume": 169278.0}], "refreshing": true}