{"ticker": "DFIN", "overview": {"cik": "1669811", "ticker": "DFIN", "name": "Donnelley Financial Solutions, Inc.", "industry": "Services-Miscellaneous Business Services", "country": "United States", "sic": "7380", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385251", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382162", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009052", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361181", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008382", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355660", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355558", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008118", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001377", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326099", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324858", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296674", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-296672", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248433", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0000924060-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001282708-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001671674-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001937606-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001649446-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001233415-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206350", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204994", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000381", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 999990.0, "sell_n": 2, "sell_sum": 1291540.83, "net": -291550.8300000001, "insiders": 3, "first_date": "2026-08-19", "last_date": "2026-09-03"}, "metrics": {"ticker": "DFIN", "has_prices": true, "as_of": "2026-09-02", "last": 47.87, "prev_close": 48.16, "change": -0.28999999999999915, "change_pct": -0.006021594684385365, "session_volume": 167038.0, "vwap_5": 48.1881427301288, "vwap_20": 48.09677543413057, "vwap_60": 44.88522808048962, "vwap_250": 46.776650251233775, "high_52w": 55.22, "low_52w": 36.74, "avg_volume_20": 196694.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001563", "src": "13DG", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Donnelley Financial Solutions, Inc.", "who_key": "Donnelley Financial Solutions, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "Donnelley Financial Solutions, Inc. takes a 5.05% passive stake in DFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1669811/0002100119-26-001563-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "0001193125-26-385251", "src": "INSIDERS", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Robert Kirk Williams", "who_key": "Williams Robert Kirk", "role": "Chief People & Intl Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 802190.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "C-suite trims DFIN: $802K", "source_url": "https://www.sec.gov/Archives/edgar/data/1990064/000119312526385251/0001193125-26-385251-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001193125-26-382162", "src": "INSIDERS", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Joseph Leo Binz", "who_key": "BINZ JOSEPH LEO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999990.0, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "Board insider adds $1000K of DFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1946413/000119312526382162/0001193125-26-382162-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001193125-26-361181", "src": "INSIDERS", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Daniel Leib", "who_key": "Leib Daniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 489350.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "CEO sells $489K of DFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1669811/000119312526361181/0001193125-26-361181-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001193125-26-355660", "src": "INSIDERS", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Leah Marie Trzcinski", "who_key": "Trzcinski Leah Marie", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58886.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "C-suite exec files routine paperwork on DFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990162/000119312526355660/0001193125-26-355660-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "13DG-0002100119-26-001377", "src": "13DG", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Donnelley Financial Solutions, Inc.", "who_key": "Donnelley Financial Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "Donnelley Financial Solutions, Inc. moves to a 4.98% passive stake in DFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1669811/0002100119-26-001377-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100119-26-000381", "src": "13DG", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Donnelley Financial Solutions, Inc.", "who_key": "Donnelley Financial Solutions, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "Donnelley Financial Solutions, Inc. crosses 5% of DFIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1669811/0002100119-26-000381-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002012383-26-001767", "src": "13DG", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DFIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001767-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "recent_buys": [{"id": "0001193125-26-382162", "src": "INSIDERS", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Joseph Leo Binz", "who_key": "BINZ JOSEPH LEO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999990.0, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "Board insider adds $1000K of DFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1946413/000119312526382162/0001193125-26-382162-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}], "institutional": [{"id": "13DG-0002100119-26-001563", "src": "13DG", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Donnelley Financial Solutions, Inc.", "who_key": "Donnelley Financial Solutions, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "Donnelley Financial Solutions, Inc. takes a 5.05% passive stake in DFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1669811/0002100119-26-001563-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0002100119-26-001377", "src": "13DG", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Donnelley Financial Solutions, Inc.", "who_key": "Donnelley Financial Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "Donnelley Financial Solutions, Inc. moves to a 4.98% passive stake in DFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1669811/0002100119-26-001377-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100119-26-000381", "src": "13DG", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "Donnelley Financial Solutions, Inc.", "who_key": "Donnelley Financial Solutions, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "Donnelley Financial Solutions, Inc. crosses 5% of DFIN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1669811/0002100119-26-000381-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002012383-26-001767", "src": "13DG", "ticker": "DFIN", "cik": "1669811", "company": "Donnelley Financial Solutions, Inc.", "company_raw": "Donnelley Financial Solutions, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DFIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001767-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "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": "Donnelley Financial Solutions, Inc. Common Stock ", "new_value": "Donnelley Financial Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001669811", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001669811", "applied": 1, "detected_at": "2026-09-11T14:34:06.749856"}]}, "key_people": [{"who": "Joseph Leo Binz", "who_key": "BINZ JOSEPH LEO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 999990.0, "sold": 0, "net": 999990.0, "trades": 1, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 999990.0, "date": "2026-09-02", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946413/000119312526382162/0001193125-26-382162-index.htm"}], "latest": {"action": "BUY", "amount": 999990.0, "date": "2026-09-02", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946413/000119312526382162/0001193125-26-382162-index.htm"}}, {"who": "Robert Kirk Williams", "who_key": "Williams Robert Kirk", "role": "Chief People & Intl Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 802190.83, "net": -802190.83, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 802190.83, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990064/000119312526385251/0001193125-26-385251-index.htm"}], "latest": {"action": "SELL", "amount": 802190.83, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990064/000119312526385251/0001193125-26-385251-index.htm"}}, {"who": "Daniel Leib", "who_key": "Leib Daniel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 489350.0, "net": -489350.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 489350.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669811/000119312526361181/0001193125-26-361181-index.htm"}], "latest": {"action": "SELL", "amount": 489350.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669811/000119312526361181/0001193125-26-361181-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -489350.0}, {"date": "2026-09-02", "net": 999990.0}, {"date": "2026-09-03", "net": -802190.83}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385251", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382162", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009052", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361181", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008382", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355660", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355558", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008118", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001377", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326099", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324858", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296674", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001193125-26-296672", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248433", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0000924060-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001282708-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001671674-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001937606-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001649446-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001233415-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206350", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204994", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000381", "price_sensitive": false}], "performance": {"ticker": "DFIN", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-09-02"}, "buys": [{"who": "BINZ JOSEPH LEO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999990.0, "date": "2026-09-02", "score": 66.0, "ref_price": 47.87, "return": 0.0}]}, "price_series": [{"date": "2016-09-26", "close": 23.25, "volume": 200.0}, {"date": "2016-09-27", "close": 25.3, "volume": 700.0}, {"date": "2016-09-28", "close": 25.25, "volume": 27721.0}, {"date": "2016-09-29", "close": 25.5, "volume": 9139.0}, {"date": "2016-09-30", "close": 29.0, "volume": 16918.0}, {"date": "2016-10-03", "close": 22.97, "volume": 2350074.0}, {"date": "2016-10-04", "close": 22.39, "volume": 1659328.0}, {"date": "2016-10-05", "close": 21.85, "volume": 1474019.0}, {"date": "2016-10-06", "close": 21.87, "volume": 999588.0}, {"date": "2016-10-07", "close": 20.95, "volume": 1528846.0}, {"date": "2016-10-10", "close": 22.1, "volume": 1484160.0}, {"date": "2016-10-11", "close": 23.32, "volume": 975181.0}, {"date": "2016-10-12", "close": 22.63, "volume": 1098988.0}, {"date": "2016-10-13", "close": 22.74, "volume": 830634.0}, {"date": "2016-10-14", "close": 24.75, "volume": 596789.0}, {"date": "2016-10-17", "close": 24.08, "volume": 341067.0}, {"date": "2016-10-18", "close": 24.33, "volume": 680823.0}, {"date": "2016-10-19", "close": 23.68, "volume": 673460.0}, {"date": "2016-10-20", "close": 23.63, "volume": 480487.0}, {"date": "2016-10-21", "close": 25.02, "volume": 495324.0}, {"date": "2016-10-24", "close": 24.6, "volume": 256507.0}, {"date": "2016-10-25", "close": 24.45, "volume": 406021.0}, {"date": "2016-10-26", "close": 23.47, "volume": 235289.0}, {"date": "2016-10-27", "close": 22.23, "volume": 370889.0}, {"date": "2016-10-28", "close": 22.06, "volume": 509958.0}, {"date": "2016-10-31", "close": 21.45, "volume": 607533.0}, {"date": "2016-11-01", "close": 21.07, "volume": 341364.0}, {"date": "2016-11-02", "close": 20.81, "volume": 288788.0}, {"date": "2016-11-03", "close": 20.86, "volume": 300481.0}, {"date": "2016-11-04", "close": 20.73, "volume": 299812.0}, {"date": "2016-11-07", "close": 20.39, "volume": 311838.0}, {"date": "2016-11-08", "close": 20.45, "volume": 568151.0}, {"date": "2016-11-09", "close": 20.63, "volume": 267055.0}, {"date": "2016-11-10", "close": 19.32, "volume": 1284997.0}, {"date": "2016-11-11", "close": 19.29, "volume": 441906.0}, {"date": "2016-11-14", "close": 20.31, "volume": 624015.0}, {"date": "2016-11-15", "close": 20.88, "volume": 365077.0}, {"date": "2016-11-16", "close": 20.7, "volume": 168614.0}, {"date": "2016-11-17", "close": 21.19, "volume": 290417.0}, {"date": "2016-11-18", "close": 20.75, "volume": 190616.0}, {"date": "2016-11-21", "close": 20.28, "volume": 192772.0}, {"date": "2016-11-22", "close": 20.09, "volume": 311952.0}, {"date": "2016-11-23", "close": 19.8, "volume": 155447.0}, {"date": "2016-11-25", "close": 19.8, "volume": 69515.0}, {"date": "2016-11-28", "close": 19.64, "volume": 239060.0}, {"date": "2016-11-29", "close": 20.03, "volume": 293133.0}, {"date": "2016-11-30", "close": 19.07, "volume": 313357.0}, {"date": "2016-12-01", "close": 18.54, "volume": 439628.0}, {"date": "2016-12-02", "close": 18.57, "volume": 230290.0}, {"date": "2016-12-05", "close": 19.23, "volume": 255065.0}, {"date": "2016-12-06", "close": 20.02, "volume": 494836.0}, {"date": "2016-12-07", "close": 19.81, "volume": 595505.0}, {"date": "2016-12-08", "close": 19.83, "volume": 262328.0}, {"date": "2016-12-09", "close": 20.04, "volume": 299557.0}, {"date": "2016-12-12", "close": 19.66, "volume": 273821.0}, {"date": "2016-12-13", "close": 19.55, "volume": 509141.0}, {"date": "2016-12-14", "close": 19.57, "volume": 386976.0}, {"date": "2016-12-15", "close": 20.3, "volume": 381386.0}, {"date": "2016-12-16", "close": 20.25, "volume": 1082940.0}, {"date": "2016-12-19", "close": 20.08, "volume": 277961.0}, {"date": "2016-12-20", "close": 20.42, "volume": 668457.0}, {"date": "2016-12-21", "close": 20.27, "volume": 307901.0}, {"date": "2016-12-22", "close": 19.85, "volume": 216610.0}, {"date": "2016-12-23", "close": 19.85, "volume": 225196.0}, {"date": "2016-12-27", "close": 20.71, "volume": 209314.0}, {"date": "2016-12-28", "close": 21.13, "volume": 129297.0}, {"date": "2016-12-29", "close": 22.88, "volume": 411538.0}, {"date": "2016-12-30", "close": 22.98, "volume": 468669.0}, {"date": "2017-01-03", "close": 23.46, "volume": 373246.0}, {"date": "2017-01-04", "close": 24.12, "volume": 366198.0}, {"date": "2017-01-05", "close": 24.19, "volume": 401097.0}, {"date": "2017-01-06", "close": 24.13, "volume": 198631.0}, {"date": "2017-01-09", "close": 23.29, "volume": 360293.0}, {"date": "2017-01-10", "close": 23.6, "volume": 227835.0}, {"date": "2017-01-11", "close": 23.64, "volume": 155150.0}, {"date": "2017-01-12", "close": 23.11, "volume": 134842.0}, {"date": "2017-01-13", "close": 22.62, "volume": 146059.0}, {"date": "2017-01-17", "close": 22.68, "volume": 198229.0}, {"date": "2017-01-18", "close": 23.07, "volume": 181452.0}, {"date": "2017-01-19", "close": 22.58, "volume": 236564.0}, {"date": "2017-01-20", "close": 22.81, "volume": 84889.0}, {"date": "2017-01-23", "close": 23.03, "volume": 162653.0}, {"date": "2017-01-24", "close": 23.17, "volume": 90959.0}, {"date": "2017-01-25", "close": 23.29, "volume": 117038.0}, {"date": "2017-01-26", "close": 23.55, "volume": 131524.0}, {"date": "2017-01-27", "close": 24.21, "volume": 260620.0}, {"date": "2017-01-30", "close": 24.02, "volume": 181948.0}, {"date": "2017-01-31", "close": 24.08, "volume": 128887.0}, {"date": "2017-02-01", "close": 24.31, "volume": 146193.0}, {"date": "2017-02-02", "close": 24.31, "volume": 166628.0}, {"date": "2017-02-03", "close": 24.49, "volume": 223340.0}, {"date": "2017-02-06", "close": 24.21, "volume": 165714.0}, {"date": "2017-02-07", "close": 24.38, "volume": 196814.0}, {"date": "2017-02-08", "close": 24.01, "volume": 193063.0}, {"date": "2017-02-09", "close": 23.92, "volume": 151685.0}, {"date": "2017-02-10", "close": 23.84, "volume": 270761.0}, {"date": "2017-02-13", "close": 24.01, "volume": 148977.0}, {"date": "2017-02-14", "close": 23.87, "volume": 365457.0}, {"date": "2017-02-15", "close": 23.81, "volume": 165617.0}, {"date": "2017-02-16", "close": 24.27, "volume": 164298.0}, {"date": "2017-02-17", "close": 24.67, "volume": 216637.0}, {"date": "2017-02-21", "close": 24.55, "volume": 150423.0}, {"date": "2017-02-22", "close": 24.56, "volume": 191974.0}, {"date": "2017-02-23", "close": 26.38, "volume": 430636.0}, {"date": "2017-02-24", "close": 26.2, "volume": 349209.0}, {"date": "2017-02-27", "close": 25.91, "volume": 477545.0}, {"date": "2017-02-28", "close": 23.11, "volume": 1460212.0}, {"date": "2017-03-01", "close": 22.32, "volume": 602797.0}, {"date": "2017-03-02", "close": 22.35, "volume": 472757.0}, {"date": "2017-03-03", "close": 21.15, "volume": 454401.0}, {"date": "2017-03-06", "close": 20.88, "volume": 457306.0}, {"date": "2017-03-07", "close": 20.55, "volume": 404061.0}, {"date": "2017-03-08", "close": 19.78, "volume": 316014.0}, {"date": "2017-03-09", "close": 20.34, "volume": 310399.0}, {"date": "2017-03-10", "close": 20.15, "volume": 246972.0}, {"date": "2017-03-13", "close": 19.86, "volume": 277080.0}, {"date": "2017-03-14", "close": 19.9, "volume": 250736.0}, {"date": "2017-03-15", "close": 19.89, "volume": 384003.0}, {"date": "2017-03-16", "close": 19.9, "volume": 154738.0}, {"date": "2017-03-17", "close": 20.06, "volume": 466169.0}, {"date": "2017-03-20", "close": 20.35, "volume": 185486.0}, {"date": "2017-03-21", "close": 20.43, "volume": 268205.0}, {"date": "2017-03-22", "close": 19.95, "volume": 313534.0}, {"date": "2017-03-23", "close": 19.25, "volume": 458693.0}, {"date": "2017-03-24", "close": 19.72, "volume": 190226.0}, {"date": "2017-03-27", "close": 19.75, "volume": 363753.0}, {"date": "2017-03-28", "close": 19.24, "volume": 205983.0}, {"date": "2017-03-29", "close": 19.17, "volume": 166942.0}, {"date": "2017-03-30", "close": 19.21, "volume": 145440.0}, {"date": "2017-03-31", "close": 19.29, "volume": 242260.0}, {"date": "2017-04-03", "close": 19.91, "volume": 899997.0}, {"date": "2017-04-04", "close": 19.49, "volume": 305488.0}, {"date": "2017-04-05", "close": 19.04, "volume": 263815.0}, {"date": "2017-04-06", "close": 19.29, "volume": 245645.0}, {"date": "2017-04-07", "close": 19.07, "volume": 142690.0}, {"date": "2017-04-10", "close": 19.04, "volume": 154968.0}, {"date": "2017-04-11", "close": 19.18, "volume": 237552.0}, {"date": "2017-04-12", "close": 19.27, "volume": 148151.0}, {"date": "2017-04-13", "close": 19.42, "volume": 136712.0}, {"date": "2017-04-17", "close": 19.68, "volume": 161730.0}, {"date": "2017-04-18", "close": 20.14, "volume": 168210.0}, {"date": "2017-04-19", "close": 20.28, "volume": 176447.0}, {"date": "2017-04-20", "close": 20.72, "volume": 155892.0}, {"date": "2017-04-21", "close": 20.88, "volume": 276661.0}, {"date": "2017-04-24", "close": 20.69, "volume": 201168.0}, {"date": "2017-04-25", "close": 20.79, "volume": 154115.0}, {"date": "2017-04-26", "close": 21.6, "volume": 170345.0}, {"date": "2017-04-27", "close": 22.6, "volume": 298607.0}, {"date": "2017-04-28", "close": 22.22, "volume": 428385.0}, {"date": "2017-05-01", "close": 22.14, "volume": 91516.0}, {"date": "2017-05-02", "close": 22.23, "volume": 116415.0}, {"date": "2017-05-03", "close": 22.8, "volume": 387498.0}, {"date": "2017-05-04", "close": 21.95, "volume": 405946.0}, {"date": "2017-05-05", "close": 22.3, "volume": 234062.0}, {"date": "2017-05-08", "close": 22.22, "volume": 112131.0}, {"date": "2017-05-09", "close": 22.49, "volume": 269846.0}, {"date": "2017-05-10", "close": 22.66, "volume": 304994.0}, {"date": "2017-05-11", "close": 22.53, "volume": 130187.0}, {"date": "2017-05-12", "close": 22.65, "volume": 92791.0}, {"date": "2017-05-15", "close": 22.8, "volume": 205904.0}, {"date": "2017-05-16", "close": 23.0, "volume": 341111.0}, {"date": "2017-05-17", "close": 22.58, "volume": 174503.0}, {"date": "2017-05-18", "close": 22.58, "volume": 170992.0}, {"date": "2017-05-19", "close": 22.75, "volume": 150602.0}, {"date": "2017-05-22", "close": 23.11, "volume": 114494.0}, {"date": "2017-05-23", "close": 23.44, "volume": 118894.0}, {"date": "2017-05-24", "close": 23.13, "volume": 147983.0}, {"date": "2017-05-25", "close": 23.16, "volume": 107886.0}, {"date": "2017-05-26", "close": 22.95, "volume": 99928.0}, {"date": "2017-05-30", "close": 22.47, "volume": 107684.0}, {"date": "2017-05-31", "close": 22.78, "volume": 152241.0}, {"date": "2017-06-01", "close": 23.49, "volume": 146407.0}, {"date": "2017-06-02", "close": 23.39, "volume": 89307.0}, {"date": "2017-06-05", "close": 22.9, "volume": 101586.0}, {"date": "2017-06-06", "close": 22.73, "volume": 142440.0}, {"date": "2017-06-07", "close": 21.82, "volume": 289036.0}, {"date": "2017-06-08", "close": 21.32, "volume": 262849.0}, {"date": "2017-06-09", "close": 21.8, "volume": 197253.0}, {"date": "2017-06-12", "close": 21.57, "volume": 581507.0}, {"date": "2017-06-13", "close": 21.7, "volume": 1121040.0}, {"date": "2017-06-14", "close": 23.25, "volume": 5408614.0}, {"date": "2017-06-15", "close": 23.01, "volume": 575436.0}, {"date": "2017-06-16", "close": 23.13, "volume": 941094.0}, {"date": "2017-06-19", "close": 23.46, "volume": 722144.0}, {"date": "2017-06-20", "close": 22.79, "volume": 1252520.0}, {"date": "2017-06-21", "close": 22.07, "volume": 2041429.0}, {"date": "2017-06-22", "close": 21.66, "volume": 675957.0}, {"date": "2017-06-23", "close": 22.56, "volume": 4198474.0}, {"date": "2017-06-26", "close": 22.8, "volume": 663361.0}, {"date": "2017-06-27", "close": 22.52, "volume": 459531.0}, {"date": "2017-06-28", "close": 23.08, "volume": 716840.0}, {"date": "2017-06-29", "close": 23.27, "volume": 513316.0}, {"date": "2017-06-30", "close": 22.96, "volume": 356463.0}, {"date": "2017-07-03", "close": 23.11, "volume": 72018.0}, {"date": "2017-07-05", "close": 22.49, "volume": 246359.0}, {"date": "2017-07-06", "close": 22.34, "volume": 312805.0}, {"date": "2017-07-07", "close": 22.36, "volume": 234445.0}, {"date": "2017-07-10", "close": 22.44, "volume": 259311.0}, {"date": "2017-07-11", "close": 22.56, "volume": 307882.0}, {"date": "2017-07-12", "close": 22.61, "volume": 420014.0}, {"date": "2017-07-13", "close": 22.61, "volume": 430368.0}, {"date": "2017-07-14", "close": 22.7, "volume": 680850.0}, {"date": "2017-07-17", "close": 22.74, "volume": 351619.0}, {"date": "2017-07-18", "close": 23.22, "volume": 299225.0}, {"date": "2017-07-19", "close": 23.52, "volume": 346941.0}, {"date": "2017-07-20", "close": 23.4, "volume": 466639.0}, {"date": "2017-07-21", "close": 23.46, "volume": 374645.0}, {"date": "2017-07-24", "close": 23.39, "volume": 154360.0}, {"date": "2017-07-25", "close": 23.45, "volume": 348834.0}, {"date": "2017-07-26", "close": 23.63, "volume": 132997.0}, {"date": "2017-07-27", "close": 23.21, "volume": 438006.0}, {"date": "2017-07-28", "close": 23.16, "volume": 130525.0}, {"date": "2017-07-31", "close": 23.2, "volume": 291914.0}, {"date": "2017-08-01", "close": 23.29, "volume": 348847.0}, {"date": "2017-08-02", "close": 22.12, "volume": 802715.0}, {"date": "2017-08-03", "close": 21.91, "volume": 363374.0}, {"date": "2017-08-04", "close": 21.08, "volume": 307183.0}, {"date": "2017-08-07", "close": 21.04, "volume": 312774.0}, {"date": "2017-08-08", "close": 20.84, "volume": 209577.0}, {"date": "2017-08-09", "close": 20.71, "volume": 183610.0}, {"date": "2017-08-10", "close": 20.53, "volume": 181152.0}, {"date": "2017-08-11", "close": 20.54, "volume": 247518.0}, {"date": "2017-08-14", "close": 21.2, "volume": 219016.0}, {"date": "2017-08-15", "close": 20.5, "volume": 195339.0}, {"date": "2017-08-16", "close": 20.35, "volume": 387330.0}, {"date": "2017-08-17", "close": 20.01, "volume": 211397.0}, {"date": "2017-08-18", "close": 20.14, "volume": 468302.0}, {"date": "2017-08-21", "close": 20.27, "volume": 490534.0}, {"date": "2017-08-22", "close": 20.63, "volume": 152486.0}, {"date": "2017-08-23", "close": 20.48, "volume": 175687.0}, {"date": "2017-08-24", "close": 20.53, "volume": 143229.0}, {"date": "2017-08-25", "close": 21.01, "volume": 254609.0}, {"date": "2017-08-28", "close": 21.01, "volume": 227911.0}, {"date": "2017-08-29", "close": 21.1, "volume": 183146.0}, {"date": "2017-08-30", "close": 21.17, "volume": 97858.0}, {"date": "2017-08-31", "close": 21.41, "volume": 263839.0}, {"date": "2017-09-01", "close": 21.5, "volume": 102606.0}, {"date": "2017-09-05", "close": 21.16, "volume": 160577.0}, {"date": "2017-09-06", "close": 21.2, "volume": 186225.0}, {"date": "2017-09-07", "close": 21.14, "volume": 144489.0}, {"date": "2017-09-08", "close": 21.17, "volume": 206310.0}, {"date": "2017-09-11", "close": 21.49, "volume": 206391.0}, {"date": "2017-09-12", "close": 22.1, "volume": 221118.0}, {"date": "2017-09-13", "close": 21.92, "volume": 331433.0}, {"date": "2017-09-14", "close": 21.35, "volume": 251956.0}, {"date": "2017-09-15", "close": 21.18, "volume": 1087232.0}, {"date": "2017-09-18", "close": 21.5, "volume": 209742.0}, {"date": "2017-09-19", "close": 20.6, "volume": 431009.0}, {"date": "2017-09-20", "close": 20.72, "volume": 219985.0}, {"date": "2017-09-21", "close": 20.5, "volume": 287601.0}, {"date": "2017-09-22", "close": 20.6, "volume": 324029.0}, {"date": "2017-09-25", "close": 20.23, "volume": 344535.0}, {"date": "2017-09-26", "close": 20.44, "volume": 348441.0}, {"date": "2017-09-27", "close": 21.13, "volume": 289820.0}, {"date": "2017-09-28", "close": 21.33, "volume": 278230.0}, {"date": "2017-09-29", "close": 21.56, "volume": 275588.0}, {"date": "2017-10-02", "close": 21.92, "volume": 240969.0}, {"date": "2017-10-03", "close": 22.49, "volume": 350998.0}, {"date": "2017-10-04", "close": 21.97, "volume": 189368.0}, {"date": "2017-10-05", "close": 22.06, "volume": 154191.0}, {"date": "2017-10-06", "close": 21.62, "volume": 202813.0}, {"date": "2017-10-09", "close": 21.4, "volume": 280737.0}, {"date": "2017-10-10", "close": 21.42, "volume": 165807.0}, {"date": "2017-10-11", "close": 21.33, "volume": 138375.0}, {"date": "2017-10-12", "close": 21.5, "volume": 107563.0}, {"date": "2017-10-13", "close": 21.67, "volume": 110344.0}, {"date": "2017-10-16", "close": 21.57, "volume": 129361.0}, {"date": "2017-10-17", "close": 21.51, "volume": 118614.0}, {"date": "2017-10-18", "close": 21.67, "volume": 226456.0}, {"date": "2017-10-19", "close": 21.46, "volume": 201556.0}, {"date": "2017-10-20", "close": 21.67, "volume": 212499.0}, {"date": "2017-10-23", "close": 21.4, "volume": 255614.0}, {"date": "2017-10-24", "close": 21.44, "volume": 135704.0}, {"date": "2017-10-25", "close": 21.55, "volume": 292840.0}, {"date": "2017-10-26", "close": 21.71, "volume": 195220.0}, {"date": "2017-10-27", "close": 21.19, "volume": 175081.0}, {"date": "2017-10-30", "close": 21.21, "volume": 298583.0}, {"date": "2017-10-31", "close": 21.5, "volume": 200782.0}, {"date": "2017-11-01", "close": 21.12, "volume": 233010.0}, {"date": "2017-11-02", "close": 19.36, "volume": 764085.0}, {"date": "2017-11-03", "close": 19.39, "volume": 310459.0}, {"date": "2017-11-06", "close": 18.54, "volume": 417133.0}, {"date": "2017-11-07", "close": 18.45, "volume": 338489.0}, {"date": "2017-11-08", "close": 18.45, "volume": 233949.0}, {"date": "2017-11-09", "close": 18.57, "volume": 209798.0}, {"date": "2017-11-10", "close": 18.64, "volume": 184163.0}, {"date": "2017-11-13", "close": 18.95, "volume": 287051.0}, {"date": "2017-11-14", "close": 19.66, "volume": 515590.0}, {"date": "2017-11-15", "close": 19.73, "volume": 354880.0}, {"date": "2017-11-16", "close": 19.81, "volume": 212600.0}, {"date": "2017-11-17", "close": 20.01, "volume": 171702.0}, {"date": "2017-11-20", "close": 19.96, "volume": 210378.0}, {"date": "2017-11-21", "close": 20.03, "volume": 255441.0}, {"date": "2017-11-22", "close": 20.23, "volume": 247053.0}, {"date": "2017-11-24", "close": 20.2, "volume": 129807.0}, {"date": "2017-11-27", "close": 20.07, "volume": 113233.0}, {"date": "2017-11-28", "close": 20.32, "volume": 134187.0}, {"date": "2017-11-29", "close": 20.3, "volume": 117896.0}, {"date": "2017-11-30", "close": 20.4, "volume": 295050.0}, {"date": "2017-12-01", "close": 20.18, "volume": 227522.0}, {"date": "2017-12-04", "close": 20.66, "volume": 497872.0}, {"date": "2017-12-05", "close": 20.59, "volume": 436338.0}, {"date": "2017-12-06", "close": 20.16, "volume": 216873.0}, {"date": "2017-12-07", "close": 20.13, "volume": 204407.0}, {"date": "2017-12-08", "close": 19.99, "volume": 196961.0}, {"date": "2017-12-11", "close": 20.0, "volume": 546018.0}, {"date": "2017-12-12", "close": 19.83, "volume": 222186.0}, {"date": "2017-12-13", "close": 19.78, "volume": 177543.0}, {"date": "2017-12-14", "close": 19.73, "volume": 294054.0}, {"date": "2017-12-15", "close": 20.21, "volume": 615475.0}, {"date": "2017-12-18", "close": 20.32, "volume": 250445.0}, {"date": "2017-12-19", "close": 19.95, "volume": 268873.0}, {"date": "2017-12-20", "close": 20.22, "volume": 479767.0}, {"date": "2017-12-21", "close": 20.23, "volume": 292119.0}, {"date": "2017-12-22", "close": 19.96, "volume": 173660.0}, {"date": "2017-12-26", "close": 19.69, "volume": 170733.0}, {"date": "2017-12-27", "close": 19.44, "volume": 123248.0}, {"date": "2017-12-28", "close": 19.47, "volume": 147507.0}, {"date": "2017-12-29", "close": 19.49, "volume": 183435.0}, {"date": "2018-01-02", "close": 19.84, "volume": 313840.0}, {"date": "2018-01-03", "close": 19.79, "volume": 149890.0}, {"date": "2018-01-04", "close": 20.01, "volume": 118533.0}, {"date": "2018-01-05", "close": 20.01, "volume": 154485.0}, {"date": "2018-01-08", "close": 19.99, "volume": 116010.0}, {"date": "2018-01-09", "close": 19.76, "volume": 129175.0}, {"date": "2018-01-10", "close": 19.79, "volume": 134829.0}, {"date": "2018-01-11", "close": 20.5, "volume": 286597.0}, {"date": "2018-01-12", "close": 20.64, "volume": 171903.0}, {"date": "2018-01-16", "close": 20.89, "volume": 257556.0}, {"date": "2018-01-17", "close": 20.85, "volume": 188512.0}, {"date": "2018-01-18", "close": 20.88, "volume": 152773.0}, {"date": "2018-01-19", "close": 21.11, "volume": 162499.0}, {"date": "2018-01-22", "close": 21.12, "volume": 459248.0}, {"date": "2018-01-23", "close": 21.22, "volume": 74384.0}, {"date": "2018-01-24", "close": 21.32, "volume": 141800.0}, {"date": "2018-01-25", "close": 21.35, "volume": 198798.0}, {"date": "2018-01-26", "close": 21.6, "volume": 145293.0}, {"date": "2018-01-29", "close": 21.84, "volume": 176454.0}, {"date": "2018-01-30", "close": 22.0, "volume": 222973.0}, {"date": "2018-01-31", "close": 21.45, "volume": 199903.0}, {"date": "2018-02-01", "close": 21.44, "volume": 124381.0}, {"date": "2018-02-02", "close": 20.85, "volume": 248218.0}, {"date": "2018-02-05", "close": 19.99, "volume": 305795.0}, {"date": "2018-02-06", "close": 20.0, "volume": 315660.0}, {"date": "2018-02-07", "close": 19.88, "volume": 177292.0}, {"date": "2018-02-08", "close": 19.42, "volume": 325979.0}, {"date": "2018-02-09", "close": 19.55, "volume": 359767.0}, {"date": "2018-02-12", "close": 19.86, "volume": 287374.0}, {"date": "2018-02-13", "close": 19.91, "volume": 173048.0}, {"date": "2018-02-14", "close": 20.27, "volume": 171557.0}, {"date": "2018-02-15", "close": 20.57, "volume": 128994.0}, {"date": "2018-02-16", "close": 20.37, "volume": 201261.0}, {"date": "2018-02-20", "close": 20.08, "volume": 161974.0}, {"date": "2018-02-21", "close": 20.27, "volume": 302090.0}, {"date": "2018-02-22", "close": 19.95, "volume": 221563.0}, {"date": "2018-02-23", "close": 20.19, "volume": 127183.0}, {"date": "2018-02-26", "close": 20.24, "volume": 141706.0}, {"date": "2018-02-27", "close": 20.02, "volume": 174390.0}, {"date": "2018-02-28", "close": 17.31, "volume": 1169299.0}, {"date": "2018-03-01", "close": 16.94, "volume": 478636.0}, {"date": "2018-03-02", "close": 17.65, "volume": 395324.0}, {"date": "2018-03-05", "close": 18.0, "volume": 226599.0}, {"date": "2018-03-06", "close": 18.07, "volume": 133201.0}, {"date": "2018-03-07", "close": 18.42, "volume": 181116.0}, {"date": "2018-03-08", "close": 18.24, "volume": 135348.0}, {"date": "2018-03-09", "close": 18.13, "volume": 140361.0}, {"date": "2018-03-12", "close": 18.61, "volume": 273442.0}, {"date": "2018-03-13", "close": 18.64, "volume": 152709.0}, {"date": "2018-03-14", "close": 18.24, "volume": 143112.0}, {"date": "2018-03-15", "close": 17.89, "volume": 144002.0}, {"date": "2018-03-16", "close": 17.68, "volume": 412358.0}, {"date": "2018-03-19", "close": 17.37, "volume": 366530.0}, {"date": "2018-03-20", "close": 17.71, "volume": 403315.0}, {"date": "2018-03-21", "close": 18.0, "volume": 754043.0}, {"date": "2018-03-22", "close": 17.43, "volume": 372283.0}, {"date": "2018-03-23", "close": 16.9, "volume": 273942.0}, {"date": "2018-03-26", "close": 17.24, "volume": 153687.0}, {"date": "2018-03-27", "close": 16.87, "volume": 204445.0}, {"date": "2018-03-28", "close": 17.07, "volume": 199822.0}, {"date": "2018-03-29", "close": 17.17, "volume": 397104.0}, {"date": "2018-04-02", "close": 16.57, "volume": 251776.0}, {"date": "2018-04-03", "close": 16.88, "volume": 167818.0}, {"date": "2018-04-04", "close": 17.17, "volume": 163576.0}, {"date": "2018-04-05", "close": 17.2, "volume": 114751.0}, {"date": "2018-04-06", "close": 16.94, "volume": 134341.0}, {"date": "2018-04-09", "close": 16.85, "volume": 198179.0}, {"date": "2018-04-10", "close": 17.12, "volume": 131655.0}, {"date": "2018-04-11", "close": 17.16, "volume": 118850.0}, {"date": "2018-04-12", "close": 17.36, "volume": 104862.0}, {"date": "2018-04-13", "close": 17.37, "volume": 109342.0}, {"date": "2018-04-16", "close": 17.68, "volume": 116591.0}, {"date": "2018-04-17", "close": 18.03, "volume": 413991.0}, {"date": "2018-04-18", "close": 18.45, "volume": 214203.0}, {"date": "2018-04-19", "close": 18.37, "volume": 94339.0}, {"date": "2018-04-20", "close": 18.31, "volume": 134019.0}, {"date": "2018-04-23", "close": 18.27, "volume": 133116.0}, {"date": "2018-04-24", "close": 18.28, "volume": 75308.0}, {"date": "2018-04-25", "close": 18.42, "volume": 141092.0}, {"date": "2018-04-26", "close": 18.57, "volume": 120587.0}, {"date": "2018-04-27", "close": 18.57, "volume": 117465.0}, {"date": "2018-04-30", "close": 18.4, "volume": 83959.0}, {"date": "2018-05-01", "close": 18.62, "volume": 244559.0}, {"date": "2018-05-02", "close": 19.26, "volume": 463617.0}, {"date": "2018-05-03", "close": 17.27, "volume": 347536.0}, {"date": "2018-05-04", "close": 17.32, "volume": 210047.0}, {"date": "2018-05-07", "close": 17.16, "volume": 231784.0}, {"date": "2018-05-08", "close": 16.99, "volume": 340771.0}, {"date": "2018-05-09", "close": 17.0, "volume": 376879.0}, {"date": "2018-05-10", "close": 17.01, "volume": 247580.0}, {"date": "2018-05-11", "close": 16.97, "volume": 179255.0}, {"date": "2018-05-14", "close": 16.8, "volume": 148791.0}, {"date": "2018-05-15", "close": 16.76, "volume": 180387.0}, {"date": "2018-05-16", "close": 16.86, "volume": 186731.0}, {"date": "2018-05-17", "close": 16.77, "volume": 136354.0}, {"date": "2018-05-18", "close": 16.96, "volume": 261762.0}, {"date": "2018-05-21", "close": 17.14, "volume": 451299.0}, {"date": "2018-05-22", "close": 16.75, "volume": 429982.0}, {"date": "2018-05-23", "close": 16.29, "volume": 450349.0}, {"date": "2018-05-24", "close": 16.17, "volume": 223822.0}, {"date": "2018-05-25", "close": 16.02, "volume": 181076.0}, {"date": "2018-05-29", "close": 15.77, "volume": 307963.0}, {"date": "2018-05-30", "close": 15.75, "volume": 230433.0}, {"date": "2018-05-31", "close": 15.36, "volume": 297291.0}, {"date": "2018-06-01", "close": 15.31, "volume": 233516.0}, {"date": "2018-06-04", "close": 15.47, "volume": 420935.0}, {"date": "2018-06-05", "close": 15.55, "volume": 291643.0}, {"date": "2018-06-06", "close": 16.16, "volume": 391221.0}, {"date": "2018-06-07", "close": 16.88, "volume": 741470.0}, {"date": "2018-06-08", "close": 17.2, "volume": 763551.0}, {"date": "2018-06-11", "close": 17.4, "volume": 378267.0}, {"date": "2018-06-12", "close": 17.19, "volume": 200651.0}, {"date": "2018-06-13", "close": 16.95, "volume": 222545.0}, {"date": "2018-06-14", "close": 17.05, "volume": 311564.0}, {"date": "2018-06-15", "close": 17.4, "volume": 429923.0}, {"date": "2018-06-18", "close": 17.34, "volume": 313295.0}, {"date": "2018-06-19", "close": 17.66, "volume": 437973.0}, {"date": "2018-06-20", "close": 17.7, "volume": 635547.0}, {"date": "2018-06-21", "close": 17.75, "volume": 220475.0}, {"date": "2018-06-22", "close": 18.35, "volume": 950042.0}, {"date": "2018-06-25", "close": 17.23, "volume": 515209.0}, {"date": "2018-06-26", "close": 17.45, "volume": 331652.0}, {"date": "2018-06-27", "close": 17.34, "volume": 397639.0}, {"date": "2018-06-28", "close": 17.55, "volume": 410977.0}, {"date": "2018-06-29", "close": 17.37, "volume": 318585.0}, {"date": "2018-07-02", "close": 17.42, "volume": 175564.0}, {"date": "2018-07-03", "close": 17.62, "volume": 64915.0}, {"date": "2018-07-05", "close": 17.76, "volume": 141278.0}, {"date": "2018-07-06", "close": 18.15, "volume": 285810.0}, {"date": "2018-07-09", "close": 18.3, "volume": 157686.0}, {"date": "2018-07-10", "close": 18.37, "volume": 272925.0}, {"date": "2018-07-11", "close": 18.75, "volume": 213578.0}, {"date": "2018-07-12", "close": 19.0, "volume": 154862.0}, {"date": "2018-07-13", "close": 19.05, "volume": 114777.0}, {"date": "2018-07-16", "close": 19.6, "volume": 344418.0}, {"date": "2018-07-17", "close": 19.83, "volume": 273630.0}, {"date": "2018-07-18", "close": 20.25, "volume": 161468.0}, {"date": "2018-07-19", "close": 20.45, "volume": 254447.0}, {"date": "2018-07-20", "close": 20.57, "volume": 266681.0}, {"date": "2018-07-23", "close": 20.95, "volume": 169315.0}, {"date": "2018-07-24", "close": 20.83, "volume": 238154.0}, {"date": "2018-07-25", "close": 20.88, "volume": 124842.0}, {"date": "2018-07-26", "close": 20.93, "volume": 147804.0}, {"date": "2018-07-27", "close": 20.72, "volume": 184540.0}, {"date": "2018-07-30", "close": 20.94, "volume": 183006.0}, {"date": "2018-07-31", "close": 20.8, "volume": 270426.0}, {"date": "2018-08-01", "close": 20.72, "volume": 257451.0}, {"date": "2018-08-02", "close": 20.03, "volume": 530630.0}, {"date": "2018-08-03", "close": 18.56, "volume": 846475.0}, {"date": "2018-08-06", "close": 18.13, "volume": 568643.0}, {"date": "2018-08-07", "close": 18.27, "volume": 307880.0}, {"date": "2018-08-08", "close": 18.51, "volume": 141570.0}, {"date": "2018-08-09", "close": 18.4, "volume": 127661.0}, {"date": "2018-08-10", "close": 18.54, "volume": 158614.0}, {"date": "2018-08-13", "close": 18.81, "volume": 180174.0}, {"date": "2018-08-14", "close": 19.3, "volume": 216392.0}, {"date": "2018-08-15", "close": 19.43, "volume": 180376.0}, {"date": "2018-08-16", "close": 19.35, "volume": 174241.0}, {"date": "2018-08-17", "close": 19.31, "volume": 202770.0}, {"date": "2018-08-20", "close": 19.43, "volume": 160247.0}, {"date": "2018-08-21", "close": 19.48, "volume": 272652.0}, {"date": "2018-08-22", "close": 20.32, "volume": 166587.0}, {"date": "2018-08-23", "close": 20.44, "volume": 220610.0}, {"date": "2018-08-24", "close": 20.68, "volume": 115556.0}, {"date": "2018-08-27", "close": 20.57, "volume": 99079.0}, {"date": "2018-08-28", "close": 20.45, "volume": 164227.0}, {"date": "2018-08-29", "close": 20.64, "volume": 111901.0}, {"date": "2018-08-30", "close": 20.56, "volume": 149043.0}, {"date": "2018-08-31", "close": 20.89, "volume": 104094.0}, {"date": "2018-09-04", "close": 20.91, "volume": 125896.0}, {"date": "2018-09-05", "close": 21.23, "volume": 153518.0}, {"date": "2018-09-06", "close": 21.1, "volume": 197051.0}, {"date": "2018-09-07", "close": 21.25, "volume": 141003.0}, {"date": "2018-09-10", "close": 20.97, "volume": 72278.0}, {"date": "2018-09-11", "close": 20.75, "volume": 121320.0}, {"date": "2018-09-12", "close": 20.7, "volume": 85977.0}, {"date": "2018-09-13", "close": 20.79, "volume": 60072.0}, {"date": "2018-09-14", "close": 20.65, "volume": 108986.0}, {"date": "2018-09-17", "close": 20.22, "volume": 100457.0}, {"date": "2018-09-18", "close": 20.26, "volume": 107541.0}, {"date": "2018-09-19", "close": 19.95, "volume": 161355.0}, {"date": "2018-09-20", "close": 20.59, "volume": 139745.0}, {"date": "2018-09-21", "close": 20.6, "volume": 291819.0}, {"date": "2018-09-24", "close": 20.8, "volume": 100557.0}, {"date": "2018-09-25", "close": 18.32, "volume": 917795.0}, {"date": "2018-09-26", "close": 18.75, "volume": 312872.0}, {"date": "2018-09-27", "close": 18.13, "volume": 205445.0}, {"date": "2018-09-28", "close": 17.92, "volume": 157832.0}, {"date": "2018-10-01", "close": 17.41, "volume": 144192.0}, {"date": "2018-10-02", "close": 17.47, "volume": 197730.0}, {"date": "2018-10-03", "close": 17.64, "volume": 239234.0}, {"date": "2018-10-04", "close": 17.44, "volume": 177403.0}, {"date": "2018-10-05", "close": 17.39, "volume": 111134.0}, {"date": "2018-10-08", "close": 17.26, "volume": 122869.0}, {"date": "2018-10-09", "close": 17.14, "volume": 152264.0}, {"date": "2018-10-10", "close": 16.91, "volume": 250409.0}, {"date": "2018-10-11", "close": 15.99, "volume": 271675.0}, {"date": "2018-10-12", "close": 15.94, "volume": 245352.0}, {"date": "2018-10-15", "close": 16.4, "volume": 216315.0}, {"date": "2018-10-16", "close": 16.79, "volume": 118115.0}, {"date": "2018-10-17", "close": 16.69, "volume": 117783.0}, {"date": "2018-10-18", "close": 16.15, "volume": 145564.0}, {"date": "2018-10-19", "close": 15.91, "volume": 173310.0}, {"date": "2018-10-22", "close": 16.02, "volume": 95023.0}, {"date": "2018-10-23", "close": 16.19, "volume": 157148.0}, {"date": "2018-10-24", "close": 15.71, "volume": 153491.0}, {"date": "2018-10-25", "close": 15.74, "volume": 161652.0}, {"date": "2018-10-26", "close": 15.08, "volume": 190968.0}, {"date": "2018-10-29", "close": 14.71, "volume": 158694.0}, {"date": "2018-10-30", "close": 14.89, "volume": 170669.0}, {"date": "2018-10-31", "close": 15.55, "volume": 201246.0}, {"date": "2018-11-01", "close": 15.84, "volume": 149645.0}, {"date": "2018-11-02", "close": 15.82, "volume": 150126.0}, {"date": "2018-11-05", "close": 15.48, "volume": 133845.0}, {"date": "2018-11-06", "close": 15.77, "volume": 143994.0}, {"date": "2018-11-07", "close": 17.48, "volume": 780870.0}, {"date": "2018-11-08", "close": 16.86, "volume": 325154.0}, {"date": "2018-11-09", "close": 17.17, "volume": 258377.0}, {"date": "2018-11-12", "close": 16.92, "volume": 150099.0}, {"date": "2018-11-13", "close": 16.54, "volume": 169366.0}, {"date": "2018-11-14", "close": 16.4, "volume": 198895.0}, {"date": "2018-11-15", "close": 16.86, "volume": 390152.0}, {"date": "2018-11-16", "close": 16.79, "volume": 272386.0}, {"date": "2018-11-19", "close": 16.48, "volume": 162212.0}, {"date": "2018-11-20", "close": 15.95, "volume": 112452.0}, {"date": "2018-11-21", "close": 16.3, "volume": 126738.0}, {"date": "2018-11-23", "close": 16.55, "volume": 61157.0}, {"date": "2018-11-26", "close": 16.55, "volume": 186828.0}, {"date": "2018-11-27", "close": 16.54, "volume": 148242.0}, {"date": "2018-11-28", "close": 17.25, "volume": 364841.0}, {"date": "2018-11-29", "close": 16.93, "volume": 198819.0}, {"date": "2018-11-30", "close": 16.66, "volume": 168899.0}, {"date": "2018-12-03", "close": 16.61, "volume": 133850.0}, {"date": "2018-12-04", "close": 15.66, "volume": 320658.0}, {"date": "2018-12-06", "close": 15.97, "volume": 195611.0}, {"date": "2018-12-07", "close": 15.95, "volume": 261104.0}, {"date": "2018-12-10", "close": 15.92, "volume": 145178.0}, {"date": "2018-12-11", "close": 15.83, "volume": 106232.0}, {"date": "2018-12-12", "close": 15.98, "volume": 166615.0}, {"date": "2018-12-13", "close": 15.83, "volume": 205576.0}, {"date": "2018-12-14", "close": 15.4, "volume": 228251.0}, {"date": "2018-12-17", "close": 14.41, "volume": 230404.0}, {"date": "2018-12-18", "close": 14.47, "volume": 205952.0}, {"date": "2018-12-19", "close": 14.53, "volume": 557502.0}, {"date": "2018-12-20", "close": 14.02, "volume": 347264.0}, {"date": "2018-12-21", "close": 13.66, "volume": 679022.0}, {"date": "2018-12-24", "close": 13.47, "volume": 120469.0}, {"date": "2018-12-26", "close": 13.78, "volume": 194214.0}, {"date": "2018-12-27", "close": 13.86, "volume": 188078.0}, {"date": "2018-12-28", "close": 13.85, "volume": 282491.0}, {"date": "2018-12-31", "close": 14.03, "volume": 164757.0}, {"date": "2019-01-02", "close": 14.6, "volume": 193943.0}, {"date": "2019-01-03", "close": 14.07, "volume": 158592.0}, {"date": "2019-01-04", "close": 14.79, "volume": 142439.0}, {"date": "2019-01-07", "close": 15.0, "volume": 143964.0}, {"date": "2019-01-08", "close": 15.08, "volume": 70965.0}, {"date": "2019-01-09", "close": 15.31, "volume": 65608.0}, {"date": "2019-01-10", "close": 15.39, "volume": 72721.0}, {"date": "2019-01-11", "close": 15.59, "volume": 123517.0}, {"date": "2019-01-14", "close": 15.47, "volume": 169026.0}, {"date": "2019-01-15", "close": 16.15, "volume": 157888.0}, {"date": "2019-01-16", "close": 15.81, "volume": 208818.0}, {"date": "2019-01-17", "close": 13.83, "volume": 554189.0}, {"date": "2019-01-18", "close": 13.57, "volume": 304973.0}, {"date": "2019-01-22", "close": 13.78, "volume": 405460.0}, {"date": "2019-01-23", "close": 14.35, "volume": 237086.0}, {"date": "2019-01-24", "close": 14.04, "volume": 121814.0}, {"date": "2019-01-25", "close": 14.62, "volume": 210199.0}, {"date": "2019-01-28", "close": 14.45, "volume": 102465.0}, {"date": "2019-01-29", "close": 14.4, "volume": 247945.0}, {"date": "2019-01-30", "close": 14.61, "volume": 162146.0}, {"date": "2019-01-31", "close": 14.64, "volume": 208325.0}, {"date": "2019-02-01", "close": 14.8, "volume": 123301.0}, {"date": "2019-02-04", "close": 15.25, "volume": 105577.0}, {"date": "2019-02-05", "close": 15.62, "volume": 106225.0}, {"date": "2019-02-06", "close": 15.78, "volume": 107030.0}, {"date": "2019-02-07", "close": 15.68, "volume": 155780.0}, {"date": "2019-02-08", "close": 15.49, "volume": 70461.0}, {"date": "2019-02-11", "close": 15.69, "volume": 83787.0}, {"date": "2019-02-12", "close": 16.03, "volume": 103940.0}, {"date": "2019-02-13", "close": 16.11, "volume": 85070.0}, {"date": "2019-02-14", "close": 16.31, "volume": 119935.0}, {"date": "2019-02-15", "close": 16.55, "volume": 164100.0}, {"date": "2019-02-19", "close": 16.91, "volume": 106861.0}, {"date": "2019-02-20", "close": 16.86, "volume": 113267.0}, {"date": "2019-02-21", "close": 16.43, "volume": 112767.0}, {"date": "2019-02-22", "close": 16.63, "volume": 83793.0}, {"date": "2019-02-25", "close": 16.4, "volume": 122718.0}, {"date": "2019-02-26", "close": 16.14, "volume": 85232.0}, {"date": "2019-02-27", "close": 14.34, "volume": 533773.0}, {"date": "2019-02-28", "close": 14.21, "volume": 300446.0}, {"date": "2019-03-01", "close": 14.67, "volume": 345706.0}, {"date": "2019-03-04", "close": 14.42, "volume": 176382.0}, {"date": "2019-03-05", "close": 14.15, "volume": 180401.0}, {"date": "2019-03-06", "close": 14.26, "volume": 209438.0}, {"date": "2019-03-07", "close": 14.21, "volume": 201628.0}, {"date": "2019-03-08", "close": 14.04, "volume": 270469.0}, {"date": "2019-03-11", "close": 14.25, "volume": 108265.0}, {"date": "2019-03-12", "close": 14.46, "volume": 142184.0}, {"date": "2019-03-13", "close": 14.66, "volume": 190379.0}, {"date": "2019-03-14", "close": 14.39, "volume": 134850.0}, {"date": "2019-03-15", "close": 14.7, "volume": 274624.0}, {"date": "2019-03-18", "close": 14.8, "volume": 130310.0}, {"date": "2019-03-19", "close": 15.0, "volume": 155981.0}, {"date": "2019-03-20", "close": 14.79, "volume": 190250.0}, {"date": "2019-03-21", "close": 15.05, "volume": 445824.0}, {"date": "2019-03-22", "close": 14.4, "volume": 419880.0}, {"date": "2019-03-25", "close": 14.28, "volume": 342840.0}, {"date": "2019-03-26", "close": 14.6, "volume": 139557.0}, {"date": "2019-03-27", "close": 14.94, "volume": 169732.0}, {"date": "2019-03-28", "close": 15.06, "volume": 87560.0}, {"date": "2019-03-29", "close": 14.88, "volume": 457466.0}, {"date": "2019-04-01", "close": 15.05, "volume": 95061.0}, {"date": "2019-04-02", "close": 15.02, "volume": 201647.0}, {"date": "2019-04-03", "close": 15.43, "volume": 70598.0}, {"date": "2019-04-04", "close": 15.5, "volume": 105593.0}, {"date": "2019-04-05", "close": 15.69, "volume": 135201.0}, {"date": "2019-04-08", "close": 15.68, "volume": 104471.0}, {"date": "2019-04-09", "close": 15.5, "volume": 85731.0}, {"date": "2019-04-10", "close": 15.59, "volume": 97818.0}, {"date": "2019-04-11", "close": 15.23, "volume": 128638.0}, {"date": "2019-04-12", "close": 15.27, "volume": 88885.0}, {"date": "2019-04-15", "close": 15.13, "volume": 114540.0}, {"date": "2019-04-16", "close": 15.45, "volume": 107053.0}, {"date": "2019-04-17", "close": 15.54, "volume": 108699.0}, {"date": "2019-04-18", "close": 15.56, "volume": 106569.0}, {"date": "2019-04-22", "close": 15.57, "volume": 79042.0}, {"date": "2019-04-23", "close": 15.51, "volume": 91579.0}, {"date": "2019-04-24", "close": 15.41, "volume": 113078.0}, {"date": "2019-04-25", "close": 15.15, "volume": 80275.0}, {"date": "2019-04-26", "close": 15.35, "volume": 62528.0}, {"date": "2019-04-29", "close": 15.53, "volume": 35909.0}, {"date": "2019-04-30", "close": 15.31, "volume": 98272.0}, {"date": "2019-05-01", "close": 15.09, "volume": 282839.0}, {"date": "2019-05-02", "close": 15.73, "volume": 210791.0}, {"date": "2019-05-03", "close": 16.05, "volume": 115317.0}, {"date": "2019-05-06", "close": 16.08, "volume": 166121.0}, {"date": "2019-05-07", "close": 15.4, "volume": 217475.0}, {"date": "2019-05-08", "close": 15.22, "volume": 81360.0}, {"date": "2019-05-09", "close": 15.42, "volume": 257737.0}, {"date": "2019-05-10", "close": 15.1, "volume": 96376.0}, {"date": "2019-05-13", "close": 14.37, "volume": 89084.0}, {"date": "2019-05-14", "close": 14.31, "volume": 97077.0}, {"date": "2019-05-15", "close": 14.04, "volume": 88016.0}, {"date": "2019-05-16", "close": 13.99, "volume": 94063.0}, {"date": "2019-05-17", "close": 13.67, "volume": 128965.0}, {"date": "2019-05-20", "close": 13.57, "volume": 77894.0}, {"date": "2019-05-21", "close": 13.63, "volume": 107928.0}, {"date": "2019-05-22", "close": 13.44, "volume": 73959.0}, {"date": "2019-05-23", "close": 12.98, "volume": 124461.0}, {"date": "2019-05-24", "close": 13.03, "volume": 55528.0}, {"date": "2019-05-28", "close": 13.01, "volume": 121157.0}, {"date": "2019-05-29", "close": 12.63, "volume": 64282.0}, {"date": "2019-05-30", "close": 12.62, "volume": 93317.0}, {"date": "2019-05-31", "close": 12.33, "volume": 118973.0}, {"date": "2019-06-03", "close": 11.98, "volume": 282316.0}, {"date": "2019-06-04", "close": 12.44, "volume": 89005.0}, {"date": "2019-06-05", "close": 12.44, "volume": 92611.0}, {"date": "2019-06-06", "close": 12.28, "volume": 55647.0}, {"date": "2019-06-07", "close": 12.64, "volume": 72981.0}, {"date": "2019-06-10", "close": 12.49, "volume": 139555.0}, {"date": "2019-06-11", "close": 12.5, "volume": 286492.0}, {"date": "2019-06-12", "close": 12.5, "volume": 91390.0}, {"date": "2019-06-13", "close": 12.41, "volume": 113148.0}, {"date": "2019-06-14", "close": 12.16, "volume": 114693.0}, {"date": "2019-06-17", "close": 12.2, "volume": 143397.0}, {"date": "2019-06-18", "close": 12.29, "volume": 154795.0}, {"date": "2019-06-19", "close": 12.67, "volume": 187591.0}, {"date": "2019-06-20", "close": 12.97, "volume": 113260.0}, {"date": "2019-06-21", "close": 14.3, "volume": 545600.0}, {"date": "2019-06-24", "close": 13.43, "volume": 166085.0}, {"date": "2019-06-25", "close": 12.92, "volume": 130151.0}, {"date": "2019-06-26", "close": 12.82, "volume": 92781.0}, {"date": "2019-06-27", "close": 13.17, "volume": 103876.0}, {"date": "2019-06-28", "close": 13.34, "volume": 744204.0}, {"date": "2019-07-01", "close": 13.67, "volume": 137190.0}, {"date": "2019-07-02", "close": 13.52, "volume": 77064.0}, {"date": "2019-07-03", "close": 13.57, "volume": 31932.0}, {"date": "2019-07-05", "close": 13.88, "volume": 55126.0}, {"date": "2019-07-08", "close": 13.88, "volume": 81341.0}, {"date": "2019-07-09", "close": 13.69, "volume": 118203.0}, {"date": "2019-07-10", "close": 13.97, "volume": 126086.0}, {"date": "2019-07-11", "close": 13.81, "volume": 164489.0}, {"date": "2019-07-12", "close": 14.01, "volume": 97252.0}, {"date": "2019-07-15", "close": 13.78, "volume": 150834.0}, {"date": "2019-07-16", "close": 13.85, "volume": 72149.0}, {"date": "2019-07-17", "close": 13.54, "volume": 150086.0}, {"date": "2019-07-18", "close": 13.58, "volume": 170196.0}, {"date": "2019-07-19", "close": 13.36, "volume": 115956.0}, {"date": "2019-07-22", "close": 13.42, "volume": 79971.0}, {"date": "2019-07-23", "close": 13.62, "volume": 78869.0}, {"date": "2019-07-24", "close": 13.96, "volume": 100634.0}, {"date": "2019-07-25", "close": 13.67, "volume": 52537.0}, {"date": "2019-07-26", "close": 13.9, "volume": 103168.0}, {"date": "2019-07-29", "close": 13.65, "volume": 95697.0}, {"date": "2019-07-30", "close": 13.82, "volume": 102553.0}, {"date": "2019-07-31", "close": 13.63, "volume": 193967.0}, {"date": "2019-08-01", "close": 13.89, "volume": 155638.0}, {"date": "2019-08-02", "close": 13.5, "volume": 223519.0}, {"date": "2019-08-05", "close": 12.04, "volume": 223539.0}, {"date": "2019-08-06", "close": 12.09, "volume": 153387.0}, {"date": "2019-08-07", "close": 12.02, "volume": 188393.0}, {"date": "2019-08-08", "close": 12.3, "volume": 114300.0}, {"date": "2019-08-09", "close": 11.84, "volume": 151245.0}, {"date": "2019-08-12", "close": 11.32, "volume": 98138.0}, {"date": "2019-08-13", "close": 11.21, "volume": 85652.0}, {"date": "2019-08-14", "close": 11.04, "volume": 142120.0}, {"date": "2019-08-15", "close": 10.81, "volume": 179253.0}, {"date": "2019-08-16", "close": 11.11, "volume": 117380.0}, {"date": "2019-08-19", "close": 11.22, "volume": 108786.0}, {"date": "2019-08-20", "close": 11.14, "volume": 92089.0}, {"date": "2019-08-21", "close": 11.42, "volume": 241599.0}, {"date": "2019-08-22", "close": 11.55, "volume": 367024.0}, {"date": "2019-08-23", "close": 10.84, "volume": 232876.0}, {"date": "2019-08-26", "close": 11.19, "volume": 303231.0}, {"date": "2019-08-27", "close": 10.95, "volume": 164982.0}, {"date": "2019-08-28", "close": 10.8, "volume": 112668.0}, {"date": "2019-08-29", "close": 10.92, "volume": 105853.0}, {"date": "2019-08-30", "close": 10.63, "volume": 110055.0}, {"date": "2019-09-03", "close": 10.62, "volume": 181038.0}, {"date": "2019-09-04", "close": 10.65, "volume": 90480.0}, {"date": "2019-09-05", "close": 11.31, "volume": 273716.0}, {"date": "2019-09-06", "close": 11.6, "volume": 115288.0}, {"date": "2019-09-09", "close": 11.27, "volume": 339371.0}, {"date": "2019-09-10", "close": 11.79, "volume": 226660.0}, {"date": "2019-09-11", "close": 12.12, "volume": 159324.0}, {"date": "2019-09-12", "close": 12.16, "volume": 177552.0}, {"date": "2019-09-13", "close": 12.16, "volume": 148869.0}, {"date": "2019-09-16", "close": 12.3, "volume": 134000.0}, {"date": "2019-09-17", "close": 12.32, "volume": 121356.0}, {"date": "2019-09-18", "close": 12.04, "volume": 155202.0}, {"date": "2019-09-19", "close": 11.94, "volume": 179038.0}, {"date": "2019-09-20", "close": 11.94, "volume": 866966.0}, {"date": "2019-09-23", "close": 11.97, "volume": 149229.0}, {"date": "2019-09-24", "close": 12.16, "volume": 245530.0}, {"date": "2019-09-25", "close": 12.62, "volume": 144792.0}, {"date": "2019-09-26", "close": 12.63, "volume": 168615.0}, {"date": "2019-09-27", "close": 12.26, "volume": 129400.0}, {"date": "2019-09-30", "close": 12.32, "volume": 172294.0}, {"date": "2019-10-01", "close": 11.32, "volume": 170020.0}, {"date": "2019-10-02", "close": 10.84, "volume": 166367.0}, {"date": "2019-10-03", "close": 10.43, "volume": 154592.0}, {"date": "2019-10-04", "close": 10.68, "volume": 105246.0}, {"date": "2019-10-07", "close": 10.6, "volume": 97605.0}, {"date": "2019-10-08", "close": 10.15, "volume": 153689.0}, {"date": "2019-10-09", "close": 10.29, "volume": 99721.0}, {"date": "2019-10-10", "close": 10.34, "volume": 84374.0}, {"date": "2019-10-11", "close": 10.64, "volume": 136414.0}, {"date": "2019-10-14", "close": 10.57, "volume": 216984.0}, {"date": "2019-10-15", "close": 10.55, "volume": 233271.0}, {"date": "2019-10-16", "close": 10.98, "volume": 340357.0}, {"date": "2019-10-17", "close": 11.17, "volume": 183272.0}, {"date": "2019-10-18", "close": 10.96, "volume": 95573.0}, {"date": "2019-10-21", "close": 11.19, "volume": 86619.0}, {"date": "2019-10-22", "close": 10.89, "volume": 181333.0}, {"date": "2019-10-23", "close": 11.11, "volume": 110914.0}, {"date": "2019-10-24", "close": 11.06, "volume": 121425.0}, {"date": "2019-10-25", "close": 11.12, "volume": 88414.0}, {"date": "2019-10-28", "close": 11.28, "volume": 101621.0}, {"date": "2019-10-29", "close": 11.36, "volume": 124798.0}, {"date": "2019-10-30", "close": 11.39, "volume": 166711.0}, {"date": "2019-10-31", "close": 11.3, "volume": 92403.0}, {"date": "2019-11-01", "close": 11.45, "volume": 88847.0}, {"date": "2019-11-04", "close": 11.43, "volume": 149444.0}, {"date": "2019-11-05", "close": 9.56, "volume": 444651.0}, {"date": "2019-11-06", "close": 9.56, "volume": 340288.0}, {"date": "2019-11-07", "close": 9.41, "volume": 294552.0}, {"date": "2019-11-08", "close": 9.82, "volume": 320464.0}, {"date": "2019-11-11", "close": 9.84, "volume": 163501.0}, {"date": "2019-11-12", "close": 9.86, "volume": 127514.0}, {"date": "2019-11-13", "close": 9.82, "volume": 364847.0}, {"date": "2019-11-14", "close": 9.78, "volume": 359412.0}, {"date": "2019-11-15", "close": 9.81, "volume": 296485.0}, {"date": "2019-11-18", "close": 9.6, "volume": 299693.0}, {"date": "2019-11-19", "close": 9.62, "volume": 468193.0}, {"date": "2019-11-20", "close": 9.94, "volume": 294470.0}, {"date": "2019-11-21", "close": 9.88, "volume": 140437.0}, {"date": "2019-11-22", "close": 9.8, "volume": 167245.0}, {"date": "2019-11-25", "close": 10.2, "volume": 425074.0}, {"date": "2019-11-26", "close": 9.9, "volume": 169531.0}, {"date": "2019-11-27", "close": 10.02, "volume": 498977.0}, {"date": "2019-11-29", "close": 10.04, "volume": 86096.0}, {"date": "2019-12-02", "close": 9.73, "volume": 315887.0}, {"date": "2019-12-03", "close": 10.24, "volume": 460345.0}, {"date": "2019-12-04", "close": 10.0, "volume": 300494.0}, {"date": "2019-12-05", "close": 10.24, "volume": 335866.0}, {"date": "2019-12-06", "close": 10.39, "volume": 241315.0}, {"date": "2019-12-09", "close": 10.18, "volume": 513708.0}, {"date": "2019-12-10", "close": 10.32, "volume": 379370.0}, {"date": "2019-12-11", "close": 10.5, "volume": 209958.0}, {"date": "2019-12-12", "close": 10.55, "volume": 244314.0}, {"date": "2019-12-13", "close": 10.65, "volume": 295954.0}, {"date": "2019-12-16", "close": 10.8, "volume": 375063.0}, {"date": "2019-12-17", "close": 10.92, "volume": 392840.0}, {"date": "2019-12-18", "close": 11.17, "volume": 410323.0}, {"date": "2019-12-19", "close": 11.26, "volume": 461103.0}, {"date": "2019-12-20", "close": 11.12, "volume": 757736.0}, {"date": "2019-12-23", "close": 10.66, "volume": 214776.0}, {"date": "2019-12-24", "close": 10.52, "volume": 90773.0}, {"date": "2019-12-26", "close": 10.3, "volume": 162086.0}, {"date": "2019-12-27", "close": 10.37, "volume": 243345.0}, {"date": "2019-12-30", "close": 10.42, "volume": 211057.0}, {"date": "2019-12-31", "close": 10.47, "volume": 136662.0}, {"date": "2020-01-02", "close": 10.43, "volume": 162538.0}, {"date": "2020-01-03", "close": 10.36, "volume": 179758.0}, {"date": "2020-01-06", "close": 10.38, "volume": 207611.0}, {"date": "2020-01-07", "close": 10.31, "volume": 98230.0}, {"date": "2020-01-08", "close": 10.13, "volume": 219274.0}, {"date": "2020-01-09", "close": 10.22, "volume": 214389.0}, {"date": "2020-01-10", "close": 10.02, "volume": 215564.0}, {"date": "2020-01-13", "close": 10.29, "volume": 370724.0}, {"date": "2020-01-14", "close": 10.35, "volume": 483375.0}, {"date": "2020-01-15", "close": 10.58, "volume": 176981.0}, {"date": "2020-01-16", "close": 10.81, "volume": 123080.0}, {"date": "2020-01-17", "close": 10.63, "volume": 72697.0}, {"date": "2020-01-21", "close": 10.03, "volume": 186597.0}, {"date": "2020-01-22", "close": 9.97, "volume": 151454.0}, {"date": "2020-01-23", "close": 10.01, "volume": 216798.0}, {"date": "2020-01-24", "close": 9.47, "volume": 148477.0}, {"date": "2020-01-27", "close": 9.18, "volume": 227327.0}, {"date": "2020-01-28", "close": 9.32, "volume": 116077.0}, {"date": "2020-01-29", "close": 9.2, "volume": 189124.0}, {"date": "2020-01-30", "close": 9.24, "volume": 157908.0}, {"date": "2020-01-31", "close": 9.06, "volume": 204877.0}, {"date": "2020-02-03", "close": 8.98, "volume": 309575.0}, {"date": "2020-02-04", "close": 9.1, "volume": 312901.0}, {"date": "2020-02-05", "close": 9.35, "volume": 300189.0}, {"date": "2020-02-06", "close": 9.29, "volume": 182688.0}, {"date": "2020-02-07", "close": 9.25, "volume": 177153.0}, {"date": "2020-02-10", "close": 9.2, "volume": 207309.0}, {"date": "2020-02-11", "close": 9.54, "volume": 287070.0}, {"date": "2020-02-12", "close": 9.81, "volume": 249719.0}, {"date": "2020-02-13", "close": 9.93, "volume": 154293.0}, {"date": "2020-02-14", "close": 10.02, "volume": 186979.0}, {"date": "2020-02-18", "close": 10.02, "volume": 135069.0}, {"date": "2020-02-19", "close": 10.1, "volume": 156071.0}, {"date": "2020-02-20", "close": 10.15, "volume": 141788.0}, {"date": "2020-02-21", "close": 9.61, "volume": 144162.0}, {"date": "2020-02-24", "close": 8.82, "volume": 260700.0}, {"date": "2020-02-25", "close": 8.4, "volume": 304353.0}, {"date": "2020-02-26", "close": 9.19, "volume": 516372.0}, {"date": "2020-02-27", "close": 8.52, "volume": 506165.0}, {"date": "2020-02-28", "close": 8.7, "volume": 455783.0}, {"date": "2020-03-02", "close": 8.98, "volume": 424119.0}, {"date": "2020-03-03", "close": 8.85, "volume": 503586.0}, {"date": "2020-03-04", "close": 8.7, "volume": 330863.0}, {"date": "2020-03-05", "close": 8.11, "volume": 341063.0}, {"date": "2020-03-06", "close": 7.91, "volume": 415993.0}, {"date": "2020-03-09", "close": 7.26, "volume": 310033.0}, {"date": "2020-03-10", "close": 7.44, "volume": 306157.0}, {"date": "2020-03-11", "close": 6.61, "volume": 339710.0}, {"date": "2020-03-12", "close": 5.25, "volume": 586892.0}, {"date": "2020-03-13", "close": 5.99, "volume": 445900.0}, {"date": "2020-03-16", "close": 5.38, "volume": 490512.0}, {"date": "2020-03-17", "close": 5.66, "volume": 510464.0}, {"date": "2020-03-18", "close": 5.47, "volume": 483352.0}, {"date": "2020-03-19", "close": 5.76, "volume": 505384.0}, {"date": "2020-03-20", "close": 5.33, "volume": 496679.0}, {"date": "2020-03-23", "close": 4.61, "volume": 238509.0}, {"date": "2020-03-24", "close": 4.7, "volume": 252434.0}, {"date": "2020-03-25", "close": 4.12, "volume": 384049.0}, {"date": "2020-03-26", "close": 5.36, "volume": 336163.0}, {"date": "2020-03-27", "close": 5.27, "volume": 193676.0}, {"date": "2020-03-30", "close": 5.29, "volume": 132404.0}, {"date": "2020-03-31", "close": 5.27, "volume": 181136.0}, {"date": "2020-04-01", "close": 4.54, "volume": 238847.0}, {"date": "2020-04-02", "close": 4.61, "volume": 199207.0}, {"date": "2020-04-03", "close": 4.3, "volume": 240315.0}, {"date": "2020-04-06", "close": 4.72, "volume": 185755.0}, {"date": "2020-04-07", "close": 4.42, "volume": 373169.0}, {"date": "2020-04-08", "close": 4.76, "volume": 292327.0}, {"date": "2020-04-09", "close": 5.64, "volume": 307421.0}, {"date": "2020-04-13", "close": 5.81, "volume": 347190.0}, {"date": "2020-04-14", "close": 6.12, "volume": 344293.0}, {"date": "2020-04-15", "close": 5.96, "volume": 262837.0}, {"date": "2020-04-16", "close": 5.74, "volume": 274801.0}, {"date": "2020-04-17", "close": 5.97, "volume": 213112.0}, {"date": "2020-04-20", "close": 5.51, "volume": 268619.0}, {"date": "2020-04-21", "close": 5.64, "volume": 177103.0}, {"date": "2020-04-22", "close": 5.66, "volume": 107983.0}, {"date": "2020-04-23", "close": 5.88, "volume": 126767.0}, {"date": "2020-04-24", "close": 5.89, "volume": 144957.0}, {"date": "2020-04-27", "close": 6.13, "volume": 195045.0}, {"date": "2020-04-28", "close": 6.32, "volume": 118130.0}, {"date": "2020-04-29", "close": 7.24, "volume": 285712.0}, {"date": "2020-04-30", "close": 7.28, "volume": 280834.0}, {"date": "2020-05-01", "close": 7.3, "volume": 298454.0}, {"date": "2020-05-04", "close": 7.27, "volume": 218173.0}, {"date": "2020-05-05", "close": 7.18, "volume": 264014.0}, {"date": "2020-05-06", "close": 6.96, "volume": 133014.0}, {"date": "2020-05-07", "close": 7.78, "volume": 238003.0}, {"date": "2020-05-08", "close": 7.87, "volume": 331869.0}, {"date": "2020-05-11", "close": 7.71, "volume": 274701.0}, {"date": "2020-05-12", "close": 6.98, "volume": 303582.0}, {"date": "2020-05-13", "close": 6.41, "volume": 410036.0}, {"date": "2020-05-14", "close": 6.43, "volume": 265785.0}, {"date": "2020-05-15", "close": 6.68, "volume": 308725.0}, {"date": "2020-05-18", "close": 7.25, "volume": 351086.0}, {"date": "2020-05-19", "close": 7.01, "volume": 230777.0}, {"date": "2020-05-20", "close": 7.45, "volume": 238762.0}, {"date": "2020-05-21", "close": 7.17, "volume": 440260.0}, {"date": "2020-05-22", "close": 7.23, "volume": 133819.0}, {"date": "2020-05-26", "close": 7.85, "volume": 320513.0}, {"date": "2020-05-27", "close": 8.63, "volume": 385349.0}, {"date": "2020-05-28", "close": 8.18, "volume": 241288.0}, {"date": "2020-05-29", "close": 8.15, "volume": 656874.0}, {"date": "2020-06-01", "close": 8.4, "volume": 245709.0}, {"date": "2020-06-02", "close": 8.44, "volume": 247721.0}, {"date": "2020-06-03", "close": 8.66, "volume": 177326.0}, {"date": "2020-06-04", "close": 8.98, "volume": 267457.0}, {"date": "2020-06-05", "close": 9.44, "volume": 328368.0}, {"date": "2020-06-08", "close": 10.02, "volume": 432886.0}, {"date": "2020-06-09", "close": 9.06, "volume": 356160.0}, {"date": "2020-06-10", "close": 8.99, "volume": 311092.0}, {"date": "2020-06-11", "close": 8.35, "volume": 461715.0}, {"date": "2020-06-12", "close": 8.52, "volume": 538436.0}, {"date": "2020-06-15", "close": 8.73, "volume": 269337.0}, {"date": "2020-06-16", "close": 8.9, "volume": 244908.0}, {"date": "2020-06-17", "close": 8.33, "volume": 688379.0}, {"date": "2020-06-18", "close": 7.99, "volume": 692134.0}, {"date": "2020-06-19", "close": 8.23, "volume": 767912.0}, {"date": "2020-06-22", "close": 8.35, "volume": 504523.0}, {"date": "2020-06-23", "close": 8.34, "volume": 546095.0}, {"date": "2020-06-24", "close": 7.65, "volume": 332499.0}, {"date": "2020-06-25", "close": 8.01, "volume": 276917.0}, {"date": "2020-06-26", "close": 7.83, "volume": 580658.0}, {"date": "2020-06-29", "close": 8.18, "volume": 284721.0}, {"date": "2020-06-30", "close": 8.4, "volume": 329805.0}, {"date": "2020-07-01", "close": 8.76, "volume": 986212.0}, {"date": "2020-07-02", "close": 8.86, "volume": 318300.0}, {"date": "2020-07-06", "close": 8.73, "volume": 293969.0}, {"date": "2020-07-07", "close": 8.47, "volume": 282683.0}, {"date": "2020-07-08", "close": 8.48, "volume": 397669.0}, {"date": "2020-07-09", "close": 8.13, "volume": 281568.0}, {"date": "2020-07-10", "close": 8.35, "volume": 199607.0}, {"date": "2020-07-13", "close": 8.11, "volume": 225625.0}, {"date": "2020-07-14", "close": 7.91, "volume": 175370.0}, {"date": "2020-07-15", "close": 8.38, "volume": 188991.0}, {"date": "2020-07-16", "close": 8.36, "volume": 266213.0}, {"date": "2020-07-17", "close": 8.31, "volume": 217039.0}, {"date": "2020-07-20", "close": 8.35, "volume": 177435.0}, {"date": "2020-07-21", "close": 8.65, "volume": 229784.0}, {"date": "2020-07-22", "close": 8.46, "volume": 125898.0}, {"date": "2020-07-23", "close": 8.45, "volume": 352976.0}, {"date": "2020-07-24", "close": 8.28, "volume": 169592.0}, {"date": "2020-07-27", "close": 8.18, "volume": 198287.0}, {"date": "2020-07-28", "close": 8.14, "volume": 171412.0}, {"date": "2020-07-29", "close": 8.38, "volume": 212888.0}, {"date": "2020-07-30", "close": 8.36, "volume": 156652.0}, {"date": "2020-07-31", "close": 8.65, "volume": 423005.0}, {"date": "2020-08-03", "close": 9.04, "volume": 493620.0}, {"date": "2020-08-04", "close": 9.85, "volume": 344500.0}, {"date": "2020-08-05", "close": 11.71, "volume": 961993.0}, {"date": "2020-08-06", "close": 12.13, "volume": 829883.0}, {"date": "2020-08-07", "close": 11.83, "volume": 347026.0}, {"date": "2020-08-10", "close": 11.57, "volume": 233928.0}, {"date": "2020-08-11", "close": 11.4, "volume": 365519.0}, {"date": "2020-08-12", "close": 11.43, "volume": 190827.0}, {"date": "2020-08-13", "close": 11.38, "volume": 167304.0}, {"date": "2020-08-14", "close": 11.39, "volume": 159534.0}, {"date": "2020-08-17", "close": 11.33, "volume": 196235.0}, {"date": "2020-08-18", "close": 10.95, "volume": 315181.0}, {"date": "2020-08-19", "close": 11.25, "volume": 216112.0}, {"date": "2020-08-20", "close": 10.99, "volume": 209781.0}, {"date": "2020-08-21", "close": 10.57, "volume": 331507.0}, {"date": "2020-08-24", "close": 10.88, "volume": 256619.0}, {"date": "2020-08-25", "close": 11.18, "volume": 169187.0}, {"date": "2020-08-26", "close": 11.1, "volume": 411696.0}, {"date": "2020-08-27", "close": 11.09, "volume": 216517.0}, {"date": "2020-08-28", "close": 11.0, "volume": 157099.0}, {"date": "2020-08-31", "close": 10.9, "volume": 269461.0}, {"date": "2020-09-01", "close": 11.25, "volume": 200809.0}, {"date": "2020-09-02", "close": 11.5, "volume": 418702.0}, {"date": "2020-09-03", "close": 10.99, "volume": 456495.0}, {"date": "2020-09-04", "close": 10.83, "volume": 411614.0}, {"date": "2020-09-08", "close": 10.83, "volume": 268916.0}, {"date": "2020-09-09", "close": 11.13, "volume": 311186.0}, {"date": "2020-09-10", "close": 11.06, "volume": 341602.0}, {"date": "2020-09-11", "close": 10.82, "volume": 268748.0}, {"date": "2020-09-14", "close": 11.13, "volume": 247712.0}, {"date": "2020-09-15", "close": 11.58, "volume": 225978.0}, {"date": "2020-09-16", "close": 11.73, "volume": 228479.0}, {"date": "2020-09-17", "close": 11.62, "volume": 233513.0}, {"date": "2020-09-18", "close": 12.06, "volume": 776648.0}, {"date": "2020-09-21", "close": 11.37, "volume": 402591.0}, {"date": "2020-09-22", "close": 11.53, "volume": 261939.0}, {"date": "2020-09-23", "close": 11.79, "volume": 342241.0}, {"date": "2020-09-24", "close": 11.84, "volume": 224326.0}, {"date": "2020-09-25", "close": 12.26, "volume": 230795.0}, {"date": "2020-09-28", "close": 13.35, "volume": 342263.0}, {"date": "2020-09-29", "close": 13.19, "volume": 300941.0}, {"date": "2020-09-30", "close": 13.36, "volume": 324710.0}, {"date": "2020-10-01", "close": 13.2, "volume": 222965.0}, {"date": "2020-10-02", "close": 13.43, "volume": 150948.0}, {"date": "2020-10-05", "close": 13.32, "volume": 168105.0}, {"date": "2020-10-06", "close": 13.95, "volume": 411936.0}, {"date": "2020-10-07", "close": 14.53, "volume": 384701.0}, {"date": "2020-10-08", "close": 14.76, "volume": 177344.0}, {"date": "2020-10-09", "close": 14.35, "volume": 231117.0}, {"date": "2020-10-12", "close": 14.05, "volume": 236281.0}, {"date": "2020-10-13", "close": 14.1, "volume": 361320.0}, {"date": "2020-10-14", "close": 13.36, "volume": 182497.0}, {"date": "2020-10-15", "close": 13.68, "volume": 201808.0}, {"date": "2020-10-16", "close": 13.57, "volume": 116217.0}, {"date": "2020-10-19", "close": 13.73, "volume": 125922.0}, {"date": "2020-10-20", "close": 14.12, "volume": 120702.0}, {"date": "2020-10-21", "close": 14.07, "volume": 90955.0}, {"date": "2020-10-22", "close": 13.85, "volume": 171586.0}, {"date": "2020-10-23", "close": 13.84, "volume": 90387.0}, {"date": "2020-10-26", "close": 13.48, "volume": 103772.0}, {"date": "2020-10-27", "close": 13.24, "volume": 127641.0}, {"date": "2020-10-28", "close": 13.14, "volume": 120869.0}, {"date": "2020-10-29", "close": 13.01, "volume": 88494.0}, {"date": "2020-10-30", "close": 12.63, "volume": 201032.0}, {"date": "2020-11-02", "close": 13.15, "volume": 107365.0}, {"date": "2020-11-03", "close": 14.04, "volume": 230632.0}, {"date": "2020-11-04", "close": 14.0, "volume": 297552.0}, {"date": "2020-11-05", "close": 14.4, "volume": 192395.0}, {"date": "2020-11-06", "close": 13.84, "volume": 141850.0}, {"date": "2020-11-09", "close": 14.03, "volume": 233133.0}, {"date": "2020-11-10", "close": 14.54, "volume": 148140.0}, {"date": "2020-11-11", "close": 14.3, "volume": 228831.0}, {"date": "2020-11-12", "close": 14.11, "volume": 187315.0}, {"date": "2020-11-13", "close": 14.85, "volume": 179301.0}, {"date": "2020-11-16", "close": 15.24, "volume": 179228.0}, {"date": "2020-11-17", "close": 15.66, "volume": 201176.0}, {"date": "2020-11-18", "close": 15.19, "volume": 128548.0}, {"date": "2020-11-19", "close": 15.34, "volume": 146102.0}, {"date": "2020-11-20", "close": 15.24, "volume": 157022.0}, {"date": "2020-11-23", "close": 15.64, "volume": 127385.0}, {"date": "2020-11-24", "close": 15.82, "volume": 128425.0}, {"date": "2020-11-25", "close": 16.06, "volume": 108213.0}, {"date": "2020-11-27", "close": 16.43, "volume": 89634.0}, {"date": "2020-11-30", "close": 16.29, "volume": 268320.0}, {"date": "2020-12-01", "close": 15.99, "volume": 176295.0}, {"date": "2020-12-02", "close": 16.23, "volume": 103891.0}, {"date": "2020-12-03", "close": 16.77, "volume": 145027.0}, {"date": "2020-12-04", "close": 17.19, "volume": 130862.0}, {"date": "2020-12-07", "close": 17.3, "volume": 101276.0}, {"date": "2020-12-08", "close": 17.49, "volume": 293859.0}, {"date": "2020-12-09", "close": 18.08, "volume": 1124988.0}, {"date": "2020-12-10", "close": 18.59, "volume": 313437.0}, {"date": "2020-12-11", "close": 19.6, "volume": 333940.0}, {"date": "2020-12-14", "close": 18.16, "volume": 461057.0}, {"date": "2020-12-15", "close": 18.64, "volume": 242302.0}, {"date": "2020-12-16", "close": 17.42, "volume": 437470.0}, {"date": "2020-12-17", "close": 18.06, "volume": 247539.0}, {"date": "2020-12-18", "close": 19.24, "volume": 1596362.0}, {"date": "2020-12-21", "close": 18.28, "volume": 323545.0}, {"date": "2020-12-22", "close": 17.99, "volume": 149233.0}, {"date": "2020-12-23", "close": 18.23, "volume": 115320.0}, {"date": "2020-12-24", "close": 17.9, "volume": 126119.0}, {"date": "2020-12-28", "close": 17.55, "volume": 223954.0}, {"date": "2020-12-29", "close": 17.15, "volume": 188436.0}, {"date": "2020-12-30", "close": 17.17, "volume": 164937.0}, {"date": "2020-12-31", "close": 16.97, "volume": 142516.0}, {"date": "2021-01-04", "close": 17.43, "volume": 272545.0}, {"date": "2021-01-05", "close": 18.17, "volume": 356338.0}, {"date": "2021-01-06", "close": 18.49, "volume": 386679.0}, {"date": "2021-01-07", "close": 18.69, "volume": 195122.0}, {"date": "2021-01-08", "close": 17.82, "volume": 303578.0}, {"date": "2021-01-11", "close": 18.15, "volume": 132034.0}, {"date": "2021-01-12", "close": 18.34, "volume": 113367.0}, {"date": "2021-01-13", "close": 18.35, "volume": 105323.0}, {"date": "2021-01-14", "close": 19.44, "volume": 436681.0}, {"date": "2021-01-15", "close": 19.27, "volume": 230355.0}, {"date": "2021-01-19", "close": 19.44, "volume": 327433.0}, {"date": "2021-01-20", "close": 19.82, "volume": 173475.0}, {"date": "2021-01-21", "close": 19.27, "volume": 197321.0}, {"date": "2021-01-22", "close": 19.05, "volume": 137178.0}, {"date": "2021-01-25", "close": 18.59, "volume": 123459.0}, {"date": "2021-01-26", "close": 18.13, "volume": 143688.0}, {"date": "2021-01-27", "close": 17.8, "volume": 221332.0}, {"date": "2021-01-28", "close": 18.07, "volume": 174544.0}, {"date": "2021-01-29", "close": 17.89, "volume": 226402.0}, {"date": "2021-02-01", "close": 18.85, "volume": 163066.0}, {"date": "2021-02-02", "close": 19.63, "volume": 165686.0}, {"date": "2021-02-03", "close": 19.91, "volume": 169902.0}, {"date": "2021-02-04", "close": 20.39, "volume": 189846.0}, {"date": "2021-02-05", "close": 20.09, "volume": 276326.0}, {"date": "2021-02-08", "close": 20.88, "volume": 265848.0}, {"date": "2021-02-09", "close": 21.46, "volume": 180037.0}, {"date": "2021-02-10", "close": 21.6, "volume": 234476.0}, {"date": "2021-02-11", "close": 23.0, "volume": 378505.0}, {"date": "2021-02-12", "close": 22.43, "volume": 276388.0}, {"date": "2021-02-16", "close": 22.5, "volume": 204339.0}, {"date": "2021-02-17", "close": 22.24, "volume": 523484.0}, {"date": "2021-02-18", "close": 21.88, "volume": 313433.0}, {"date": "2021-02-19", "close": 22.16, "volume": 188639.0}, {"date": "2021-02-22", "close": 22.25, "volume": 209068.0}, {"date": "2021-02-23", "close": 21.5, "volume": 212134.0}, {"date": "2021-02-24", "close": 22.71, "volume": 179369.0}, {"date": "2021-02-25", "close": 23.95, "volume": 487252.0}, {"date": "2021-02-26", "close": 25.99, "volume": 339258.0}, {"date": "2021-03-01", "close": 27.95, "volume": 481519.0}, {"date": "2021-03-02", "close": 28.23, "volume": 416040.0}, {"date": "2021-03-03", "close": 28.61, "volume": 513770.0}, {"date": "2021-03-04", "close": 26.97, "volume": 494037.0}, {"date": "2021-03-05", "close": 28.06, "volume": 342829.0}, {"date": "2021-03-08", "close": 28.79, "volume": 289204.0}, {"date": "2021-03-09", "close": 28.58, "volume": 228730.0}, {"date": "2021-03-10", "close": 29.03, "volume": 232770.0}, {"date": "2021-03-11", "close": 29.11, "volume": 171767.0}, {"date": "2021-03-12", "close": 29.79, "volume": 362091.0}, {"date": "2021-03-15", "close": 29.6, "volume": 224700.0}, {"date": "2021-03-16", "close": 29.1, "volume": 189056.0}, {"date": "2021-03-17", "close": 28.86, "volume": 246877.0}, {"date": "2021-03-18", "close": 28.1, "volume": 220919.0}, {"date": "2021-03-19", "close": 28.76, "volume": 706131.0}, {"date": "2021-03-22", "close": 27.71, "volume": 255154.0}, {"date": "2021-03-23", "close": 26.44, "volume": 215101.0}, {"date": "2021-03-24", "close": 25.84, "volume": 261932.0}, {"date": "2021-03-25", "close": 26.68, "volume": 272609.0}, {"date": "2021-03-26", "close": 27.45, "volume": 137372.0}, {"date": "2021-03-29", "close": 26.78, "volume": 203553.0}, {"date": "2021-03-30", "close": 27.83, "volume": 220228.0}, {"date": "2021-03-31", "close": 27.83, "volume": 421671.0}, {"date": "2021-04-01", "close": 29.03, "volume": 216498.0}, {"date": "2021-04-05", "close": 29.5, "volume": 201897.0}, {"date": "2021-04-06", "close": 29.5, "volume": 204947.0}, {"date": "2021-04-07", "close": 28.7, "volume": 139084.0}, {"date": "2021-04-08", "close": 29.08, "volume": 145334.0}, {"date": "2021-04-09", "close": 28.77, "volume": 138285.0}, {"date": "2021-04-12", "close": 29.0, "volume": 193114.0}, {"date": "2021-04-13", "close": 28.5, "volume": 187365.0}, {"date": "2021-04-14", "close": 29.0, "volume": 235702.0}, {"date": "2021-04-15", "close": 29.03, "volume": 136937.0}, {"date": "2021-04-16", "close": 29.3, "volume": 151113.0}, {"date": "2021-04-19", "close": 28.96, "volume": 383702.0}, {"date": "2021-04-20", "close": 27.73, "volume": 257042.0}, {"date": "2021-04-21", "close": 28.22, "volume": 149468.0}, {"date": "2021-04-22", "close": 28.91, "volume": 188304.0}, {"date": "2021-04-23", "close": 30.01, "volume": 177499.0}, {"date": "2021-04-26", "close": 30.61, "volume": 140469.0}, {"date": "2021-04-27", "close": 30.3, "volume": 128160.0}, {"date": "2021-04-28", "close": 30.68, "volume": 121971.0}, {"date": "2021-04-29", "close": 30.6, "volume": 111426.0}, {"date": "2021-04-30", "close": 30.56, "volume": 267083.0}, {"date": "2021-05-03", "close": 31.23, "volume": 321917.0}, {"date": "2021-05-04", "close": 30.65, "volume": 230659.0}, {"date": "2021-05-05", "close": 30.1, "volume": 488499.0}, {"date": "2021-05-06", "close": 25.61, "volume": 843132.0}, {"date": "2021-05-07", "close": 26.67, "volume": 286855.0}, {"date": "2021-05-10", "close": 26.31, "volume": 272047.0}, {"date": "2021-05-11", "close": 26.29, "volume": 232492.0}, {"date": "2021-05-12", "close": 24.74, "volume": 232823.0}, {"date": "2021-05-13", "close": 25.47, "volume": 206942.0}, {"date": "2021-05-14", "close": 26.99, "volume": 153103.0}, {"date": "2021-05-17", "close": 27.25, "volume": 223892.0}, {"date": "2021-05-18", "close": 27.67, "volume": 273570.0}, {"date": "2021-05-19", "close": 28.13, "volume": 248718.0}, {"date": "2021-05-20", "close": 29.19, "volume": 228970.0}, {"date": "2021-05-21", "close": 29.68, "volume": 128055.0}, {"date": "2021-05-24", "close": 29.56, "volume": 176788.0}, {"date": "2021-05-25", "close": 29.11, "volume": 163180.0}, {"date": "2021-05-26", "close": 29.96, "volume": 275704.0}, {"date": "2021-05-27", "close": 29.84, "volume": 723036.0}, {"date": "2021-05-28", "close": 29.81, "volume": 208954.0}, {"date": "2021-06-01", "close": 31.07, "volume": 351187.0}, {"date": "2021-06-02", "close": 30.97, "volume": 195136.0}, {"date": "2021-06-03", "close": 31.24, "volume": 189769.0}, {"date": "2021-06-04", "close": 31.0, "volume": 161956.0}, {"date": "2021-06-07", "close": 31.69, "volume": 132372.0}, {"date": "2021-06-08", "close": 31.92, "volume": 123240.0}, {"date": "2021-06-09", "close": 31.27, "volume": 115163.0}, {"date": "2021-06-10", "close": 31.35, "volume": 168901.0}, {"date": "2021-06-11", "close": 31.98, "volume": 117808.0}, {"date": "2021-06-14", "close": 31.76, "volume": 138724.0}, {"date": "2021-06-15", "close": 31.82, "volume": 172523.0}, {"date": "2021-06-16", "close": 31.93, "volume": 166842.0}, {"date": "2021-06-17", "close": 30.8, "volume": 199197.0}, {"date": "2021-06-18", "close": 29.32, "volume": 556435.0}, {"date": "2021-06-21", "close": 31.3, "volume": 220886.0}, {"date": "2021-06-22", "close": 31.61, "volume": 129508.0}, {"date": "2021-06-23", "close": 31.93, "volume": 154606.0}, {"date": "2021-06-24", "close": 33.0, "volume": 224511.0}, {"date": "2021-06-25", "close": 33.13, "volume": 456136.0}, {"date": "2021-06-28", "close": 32.12, "volume": 129908.0}, {"date": "2021-06-29", "close": 32.2, "volume": 95903.0}, {"date": "2021-06-30", "close": 33.0, "volume": 226418.0}, {"date": "2021-07-01", "close": 32.89, "volume": 110033.0}, {"date": "2021-07-02", "close": 32.88, "volume": 97272.0}, {"date": "2021-07-06", "close": 32.27, "volume": 118202.0}, {"date": "2021-07-07", "close": 32.51, "volume": 129839.0}, {"date": "2021-07-08", "close": 31.79, "volume": 127449.0}, {"date": "2021-07-09", "close": 32.81, "volume": 123334.0}, {"date": "2021-07-12", "close": 33.13, "volume": 119487.0}, {"date": "2021-07-13", "close": 32.36, "volume": 107726.0}, {"date": "2021-07-14", "close": 31.8, "volume": 106524.0}, {"date": "2021-07-15", "close": 31.97, "volume": 95979.0}, {"date": "2021-07-16", "close": 30.99, "volume": 109364.0}, {"date": "2021-07-19", "close": 30.54, "volume": 154865.0}, {"date": "2021-07-20", "close": 32.01, "volume": 220587.0}, {"date": "2021-07-21", "close": 32.79, "volume": 259766.0}, {"date": "2021-07-22", "close": 31.6, "volume": 77801.0}, {"date": "2021-07-23", "close": 31.41, "volume": 139742.0}, {"date": "2021-07-26", "close": 32.52, "volume": 200636.0}, {"date": "2021-07-27", "close": 30.98, "volume": 94323.0}, {"date": "2021-07-28", "close": 31.44, "volume": 80300.0}, {"date": "2021-07-29", "close": 32.4, "volume": 103333.0}, {"date": "2021-07-30", "close": 32.21, "volume": 87835.0}, {"date": "2021-08-02", "close": 32.26, "volume": 171073.0}, {"date": "2021-08-03", "close": 31.7, "volume": 229144.0}, {"date": "2021-08-04", "close": 31.59, "volume": 198897.0}, {"date": "2021-08-05", "close": 35.01, "volume": 633292.0}, {"date": "2021-08-06", "close": 34.38, "volume": 261209.0}, {"date": "2021-08-09", "close": 33.73, "volume": 183463.0}, {"date": "2021-08-10", "close": 33.57, "volume": 128317.0}, {"date": "2021-08-11", "close": 33.17, "volume": 98039.0}, {"date": "2021-08-12", "close": 32.85, "volume": 127867.0}, {"date": "2021-08-13", "close": 32.31, "volume": 84097.0}, {"date": "2021-08-16", "close": 32.09, "volume": 156131.0}, {"date": "2021-08-17", "close": 32.36, "volume": 198264.0}, {"date": "2021-08-18", "close": 32.3, "volume": 246995.0}, {"date": "2021-08-19", "close": 30.94, "volume": 165086.0}, {"date": "2021-08-20", "close": 31.23, "volume": 277762.0}, {"date": "2021-08-23", "close": 32.86, "volume": 279472.0}, {"date": "2021-08-24", "close": 32.64, "volume": 166986.0}, {"date": "2021-08-25", "close": 32.74, "volume": 124001.0}, {"date": "2021-08-26", "close": 32.0, "volume": 120347.0}, {"date": "2021-08-27", "close": 33.49, "volume": 220867.0}, {"date": "2021-08-30", "close": 33.3, "volume": 124709.0}, {"date": "2021-08-31", "close": 33.35, "volume": 100576.0}, {"date": "2021-09-01", "close": 33.28, "volume": 137005.0}, {"date": "2021-09-02", "close": 33.53, "volume": 158076.0}, {"date": "2021-09-03", "close": 33.38, "volume": 175018.0}, {"date": "2021-09-07", "close": 33.7, "volume": 135813.0}, {"date": "2021-09-08", "close": 33.76, "volume": 233032.0}, {"date": "2021-09-09", "close": 34.67, "volume": 283236.0}, {"date": "2021-09-10", "close": 34.61, "volume": 258347.0}, {"date": "2021-09-13", "close": 34.61, "volume": 227249.0}, {"date": "2021-09-14", "close": 34.26, "volume": 137404.0}, {"date": "2021-09-15", "close": 34.06, "volume": 119347.0}, {"date": "2021-09-16", "close": 34.76, "volume": 113975.0}, {"date": "2021-09-17", "close": 34.67, "volume": 521795.0}, {"date": "2021-09-20", "close": 33.08, "volume": 344617.0}, {"date": "2021-09-21", "close": 33.52, "volume": 126358.0}, {"date": "2021-09-22", "close": 34.6, "volume": 164718.0}, {"date": "2021-09-23", "close": 34.79, "volume": 118668.0}, {"date": "2021-09-24", "close": 34.67, "volume": 113492.0}, {"date": "2021-09-27", "close": 35.49, "volume": 172701.0}, {"date": "2021-09-28", "close": 34.57, "volume": 142314.0}, {"date": "2021-09-29", "close": 35.1, "volume": 147741.0}, {"date": "2021-09-30", "close": 34.62, "volume": 185168.0}, {"date": "2021-10-01", "close": 35.4, "volume": 174070.0}, {"date": "2021-10-04", "close": 34.81, "volume": 173645.0}, {"date": "2021-10-05", "close": 35.2, "volume": 254816.0}, {"date": "2021-10-06", "close": 36.12, "volume": 200382.0}, {"date": "2021-10-07", "close": 37.0, "volume": 254992.0}, {"date": "2021-10-08", "close": 36.72, "volume": 110112.0}, {"date": "2021-10-11", "close": 36.68, "volume": 171619.0}, {"date": "2021-10-12", "close": 36.71, "volume": 173133.0}, {"date": "2021-10-13", "close": 36.97, "volume": 154952.0}, {"date": "2021-10-14", "close": 37.45, "volume": 157470.0}, {"date": "2021-10-15", "close": 37.76, "volume": 188332.0}, {"date": "2021-10-18", "close": 37.98, "volume": 177065.0}, {"date": "2021-10-19", "close": 37.85, "volume": 127787.0}, {"date": "2021-10-20", "close": 37.85, "volume": 141673.0}, {"date": "2021-10-21", "close": 37.51, "volume": 167200.0}, {"date": "2021-10-22", "close": 36.87, "volume": 143874.0}, {"date": "2021-10-25", "close": 37.17, "volume": 195200.0}, {"date": "2021-10-26", "close": 37.04, "volume": 118692.0}, {"date": "2021-10-27", "close": 37.32, "volume": 156171.0}, {"date": "2021-10-28", "close": 37.97, "volume": 151379.0}, {"date": "2021-10-29", "close": 38.32, "volume": 249401.0}, {"date": "2021-11-01", "close": 39.99, "volume": 318798.0}, {"date": "2021-11-02", "close": 39.58, "volume": 237872.0}, {"date": "2021-11-03", "close": 42.69, "volume": 634184.0}, {"date": "2021-11-04", "close": 45.68, "volume": 578965.0}, {"date": "2021-11-05", "close": 48.77, "volume": 575444.0}, {"date": "2021-11-08", "close": 48.7, "volume": 340874.0}, {"date": "2021-11-09", "close": 50.02, "volume": 235183.0}, {"date": "2021-11-10", "close": 50.61, "volume": 275412.0}, {"date": "2021-11-11", "close": 50.37, "volume": 318035.0}, {"date": "2021-11-12", "close": 50.16, "volume": 241187.0}, {"date": "2021-11-15", "close": 51.5, "volume": 298929.0}, {"date": "2021-11-16", "close": 48.87, "volume": 539325.0}, {"date": "2021-11-17", "close": 48.51, "volume": 326374.0}, {"date": "2021-11-18", "close": 47.92, "volume": 241794.0}, {"date": "2021-11-19", "close": 46.16, "volume": 361948.0}, {"date": "2021-11-22", "close": 46.21, "volume": 191404.0}, {"date": "2021-11-23", "close": 47.98, "volume": 277089.0}, {"date": "2021-11-24", "close": 48.58, "volume": 149356.0}, {"date": "2021-11-26", "close": 47.25, "volume": 203410.0}, {"date": "2021-11-29", "close": 48.26, "volume": 293711.0}, {"date": "2021-11-30", "close": 46.72, "volume": 647876.0}, {"date": "2021-12-01", "close": 45.16, "volume": 270437.0}, {"date": "2021-12-02", "close": 46.78, "volume": 185172.0}, {"date": "2021-12-03", "close": 44.52, "volume": 207623.0}, {"date": "2021-12-06", "close": 44.67, "volume": 246478.0}, {"date": "2021-12-07", "close": 46.24, "volume": 179761.0}, {"date": "2021-12-08", "close": 46.67, "volume": 115992.0}, {"date": "2021-12-09", "close": 44.79, "volume": 94608.0}, {"date": "2021-12-10", "close": 44.41, "volume": 165662.0}, {"date": "2021-12-13", "close": 43.21, "volume": 247549.0}, {"date": "2021-12-14", "close": 43.64, "volume": 223423.0}, {"date": "2021-12-15", "close": 44.53, "volume": 243151.0}, {"date": "2021-12-16", "close": 44.18, "volume": 226546.0}, {"date": "2021-12-17", "close": 44.07, "volume": 989994.0}, {"date": "2021-12-20", "close": 44.41, "volume": 185943.0}, {"date": "2021-12-21", "close": 46.12, "volume": 163848.0}, {"date": "2021-12-22", "close": 46.68, "volume": 146377.0}, {"date": "2021-12-23", "close": 47.06, "volume": 124533.0}, {"date": "2021-12-27", "close": 47.59, "volume": 248193.0}, {"date": "2021-12-28", "close": 46.86, "volume": 99953.0}, {"date": "2021-12-29", "close": 47.12, "volume": 111197.0}, {"date": "2021-12-30", "close": 47.47, "volume": 151862.0}, {"date": "2021-12-31", "close": 47.14, "volume": 217572.0}, {"date": "2022-01-03", "close": 46.86, "volume": 204568.0}, {"date": "2022-01-04", "close": 44.09, "volume": 204876.0}, {"date": "2022-01-05", "close": 43.04, "volume": 244493.0}, {"date": "2022-01-06", "close": 44.04, "volume": 190662.0}, {"date": "2022-01-07", "close": 39.45, "volume": 495570.0}, {"date": "2022-01-10", "close": 40.26, "volume": 247701.0}, {"date": "2022-01-11", "close": 41.25, "volume": 218664.0}, {"date": "2022-01-12", "close": 41.84, "volume": 202562.0}, {"date": "2022-01-13", "close": 40.68, "volume": 189361.0}, {"date": "2022-01-14", "close": 40.22, "volume": 120696.0}, {"date": "2022-01-18", "close": 38.19, "volume": 195057.0}, {"date": "2022-01-19", "close": 37.62, "volume": 340345.0}, {"date": "2022-01-20", "close": 36.69, "volume": 267615.0}, {"date": "2022-01-21", "close": 36.01, "volume": 243203.0}, {"date": "2022-01-24", "close": 37.43, "volume": 309270.0}, {"date": "2022-01-25", "close": 36.29, "volume": 358421.0}, {"date": "2022-01-26", "close": 36.53, "volume": 259707.0}, {"date": "2022-01-27", "close": 34.53, "volume": 329973.0}, {"date": "2022-01-28", "close": 35.28, "volume": 282829.0}, {"date": "2022-01-31", "close": 37.22, "volume": 342749.0}, {"date": "2022-02-01", "close": 36.87, "volume": 217534.0}, {"date": "2022-02-02", "close": 36.66, "volume": 371436.0}, {"date": "2022-02-03", "close": 35.69, "volume": 276118.0}, {"date": "2022-02-04", "close": 36.49, "volume": 213031.0}, {"date": "2022-02-07", "close": 36.49, "volume": 209487.0}, {"date": "2022-02-08", "close": 37.0, "volume": 238613.0}, {"date": "2022-02-09", "close": 37.54, "volume": 240812.0}, {"date": "2022-02-10", "close": 36.3, "volume": 234456.0}, {"date": "2022-02-11", "close": 35.91, "volume": 227914.0}, {"date": "2022-02-14", "close": 36.21, "volume": 330776.0}, {"date": "2022-02-15", "close": 37.85, "volume": 313448.0}, {"date": "2022-02-16", "close": 37.24, "volume": 223869.0}, {"date": "2022-02-17", "close": 35.51, "volume": 169505.0}, {"date": "2022-02-18", "close": 32.79, "volume": 481313.0}, {"date": "2022-02-22", "close": 33.31, "volume": 534526.0}, {"date": "2022-02-23", "close": 31.52, "volume": 656020.0}, {"date": "2022-02-24", "close": 32.11, "volume": 520100.0}, {"date": "2022-02-25", "close": 32.97, "volume": 284481.0}, {"date": "2022-02-28", "close": 32.1, "volume": 431354.0}, {"date": "2022-03-01", "close": 30.66, "volume": 664719.0}, {"date": "2022-03-02", "close": 32.15, "volume": 231908.0}, {"date": "2022-03-03", "close": 31.04, "volume": 253167.0}, {"date": "2022-03-04", "close": 30.1, "volume": 261086.0}, {"date": "2022-03-07", "close": 29.74, "volume": 354071.0}, {"date": "2022-03-08", "close": 30.08, "volume": 275125.0}, {"date": "2022-03-09", "close": 31.92, "volume": 314871.0}, {"date": "2022-03-10", "close": 31.62, "volume": 257484.0}, {"date": "2022-03-11", "close": 31.19, "volume": 240423.0}, {"date": "2022-03-14", "close": 31.3, "volume": 245728.0}, {"date": "2022-03-15", "close": 33.09, "volume": 391927.0}, {"date": "2022-03-16", "close": 34.91, "volume": 270696.0}, {"date": "2022-03-17", "close": 35.09, "volume": 180925.0}, {"date": "2022-03-18", "close": 35.37, "volume": 579988.0}, {"date": "2022-03-21", "close": 34.43, "volume": 194613.0}, {"date": "2022-03-22", "close": 35.1, "volume": 227148.0}, {"date": "2022-03-23", "close": 33.38, "volume": 231357.0}, {"date": "2022-03-24", "close": 33.86, "volume": 133417.0}, {"date": "2022-03-25", "close": 33.25, "volume": 165196.0}, {"date": "2022-03-28", "close": 33.47, "volume": 260895.0}, {"date": "2022-03-29", "close": 34.52, "volume": 238063.0}, {"date": "2022-03-30", "close": 33.2, "volume": 168281.0}, {"date": "2022-03-31", "close": 33.26, "volume": 430266.0}, {"date": "2022-04-01", "close": 33.57, "volume": 198097.0}, {"date": "2022-04-04", "close": 32.85, "volume": 194538.0}, {"date": "2022-04-05", "close": 31.79, "volume": 230501.0}, {"date": "2022-04-06", "close": 30.78, "volume": 219857.0}, {"date": "2022-04-07", "close": 30.64, "volume": 222934.0}, {"date": "2022-04-08", "close": 30.56, "volume": 213953.0}, {"date": "2022-04-11", "close": 30.56, "volume": 185921.0}, {"date": "2022-04-12", "close": 30.64, "volume": 161850.0}, {"date": "2022-04-13", "close": 30.84, "volume": 168858.0}, {"date": "2022-04-14", "close": 30.49, "volume": 145305.0}, {"date": "2022-04-18", "close": 30.09, "volume": 143799.0}, {"date": "2022-04-19", "close": 31.19, "volume": 186837.0}, {"date": "2022-04-20", "close": 31.93, "volume": 221954.0}, {"date": "2022-04-21", "close": 30.52, "volume": 187477.0}, {"date": "2022-04-22", "close": 29.63, "volume": 188061.0}, {"date": "2022-04-25", "close": 30.02, "volume": 167739.0}, {"date": "2022-04-26", "close": 28.71, "volume": 190976.0}, {"date": "2022-04-27", "close": 28.75, "volume": 161733.0}, {"date": "2022-04-28", "close": 30.23, "volume": 196043.0}, {"date": "2022-04-29", "close": 29.27, "volume": 284768.0}, {"date": "2022-05-02", "close": 30.12, "volume": 226931.0}, {"date": "2022-05-03", "close": 30.63, "volume": 188364.0}, {"date": "2022-05-04", "close": 30.87, "volume": 548369.0}, {"date": "2022-05-05", "close": 27.51, "volume": 754895.0}, {"date": "2022-05-06", "close": 26.35, "volume": 490646.0}, {"date": "2022-05-09", "close": 25.6, "volume": 506280.0}, {"date": "2022-05-10", "close": 27.1, "volume": 565061.0}, {"date": "2022-05-11", "close": 25.88, "volume": 617185.0}, {"date": "2022-05-12", "close": 28.05, "volume": 551555.0}, {"date": "2022-05-13", "close": 29.05, "volume": 369179.0}, {"date": "2022-05-16", "close": 28.33, "volume": 211198.0}, {"date": "2022-05-17", "close": 29.21, "volume": 192208.0}, {"date": "2022-05-18", "close": 28.19, "volume": 305918.0}, {"date": "2022-05-19", "close": 28.6, "volume": 271554.0}, {"date": "2022-05-20", "close": 29.34, "volume": 334916.0}, {"date": "2022-05-23", "close": 29.6, "volume": 313728.0}, {"date": "2022-05-24", "close": 29.42, "volume": 263387.0}, {"date": "2022-05-25", "close": 30.27, "volume": 178575.0}, {"date": "2022-05-26", "close": 30.72, "volume": 113725.0}, {"date": "2022-05-27", "close": 31.86, "volume": 157578.0}, {"date": "2022-05-31", "close": 31.11, "volume": 352151.0}, {"date": "2022-06-01", "close": 30.62, "volume": 207112.0}, {"date": "2022-06-02", "close": 31.76, "volume": 150322.0}, {"date": "2022-06-03", "close": 30.98, "volume": 160362.0}, {"date": "2022-06-06", "close": 31.02, "volume": 216121.0}, {"date": "2022-06-07", "close": 31.51, "volume": 236406.0}, {"date": "2022-06-08", "close": 30.96, "volume": 160238.0}, {"date": "2022-06-09", "close": 29.96, "volume": 218306.0}, {"date": "2022-06-10", "close": 29.7, "volume": 216258.0}, {"date": "2022-06-13", "close": 27.51, "volume": 425451.0}, {"date": "2022-06-14", "close": 28.17, "volume": 273992.0}, {"date": "2022-06-15", "close": 28.37, "volume": 306500.0}, {"date": "2022-06-16", "close": 26.76, "volume": 348299.0}, {"date": "2022-06-17", "close": 27.5, "volume": 635960.0}, {"date": "2022-06-21", "close": 27.98, "volume": 274305.0}, {"date": "2022-06-22", "close": 28.55, "volume": 285289.0}, {"date": "2022-06-23", "close": 29.29, "volume": 268397.0}, {"date": "2022-06-24", "close": 30.58, "volume": 519949.0}, {"date": "2022-06-27", "close": 30.03, "volume": 165792.0}, {"date": "2022-06-28", "close": 29.2, "volume": 222059.0}, {"date": "2022-06-29", "close": 29.29, "volume": 189118.0}, {"date": "2022-06-30", "close": 29.29, "volume": 198898.0}, {"date": "2022-07-01", "close": 29.87, "volume": 187288.0}, {"date": "2022-07-05", "close": 30.7, "volume": 243330.0}, {"date": "2022-07-06", "close": 30.12, "volume": 233293.0}, {"date": "2022-07-07", "close": 30.64, "volume": 133337.0}, {"date": "2022-07-08", "close": 30.49, "volume": 149629.0}, {"date": "2022-07-11", "close": 29.96, "volume": 191226.0}, {"date": "2022-07-12", "close": 29.85, "volume": 190038.0}, {"date": "2022-07-13", "close": 29.89, "volume": 180397.0}, {"date": "2022-07-14", "close": 30.16, "volume": 156727.0}, {"date": "2022-07-15", "close": 30.95, "volume": 173467.0}, {"date": "2022-07-18", "close": 31.01, "volume": 200148.0}, {"date": "2022-07-19", "close": 31.98, "volume": 206465.0}, {"date": "2022-07-20", "close": 32.65, "volume": 293822.0}, {"date": "2022-07-21", "close": 33.7, "volume": 158938.0}, {"date": "2022-07-22", "close": 32.87, "volume": 176997.0}, {"date": "2022-07-25", "close": 31.97, "volume": 230637.0}, {"date": "2022-07-26", "close": 31.49, "volume": 229824.0}, {"date": "2022-07-27", "close": 32.72, "volume": 141511.0}, {"date": "2022-07-28", "close": 33.74, "volume": 127171.0}, {"date": "2022-07-29", "close": 33.99, "volume": 215356.0}, {"date": "2022-08-01", "close": 33.93, "volume": 172887.0}, {"date": "2022-08-02", "close": 33.6, "volume": 185106.0}, {"date": "2022-08-03", "close": 39.57, "volume": 561752.0}, {"date": "2022-08-04", "close": 42.17, "volume": 523570.0}, {"date": "2022-08-05", "close": 43.59, "volume": 318670.0}, {"date": "2022-08-08", "close": 42.63, "volume": 220191.0}, {"date": "2022-08-09", "close": 43.0, "volume": 374928.0}, {"date": "2022-08-10", "close": 43.81, "volume": 233081.0}, {"date": "2022-08-11", "close": 42.86, "volume": 145303.0}, {"date": "2022-08-12", "close": 44.25, "volume": 182137.0}, {"date": "2022-08-15", "close": 44.38, "volume": 167427.0}, {"date": "2022-08-16", "close": 43.96, "volume": 139865.0}, {"date": "2022-08-17", "close": 43.66, "volume": 95685.0}, {"date": "2022-08-18", "close": 43.28, "volume": 255689.0}, {"date": "2022-08-19", "close": 42.15, "volume": 189925.0}, {"date": "2022-08-22", "close": 41.81, "volume": 196279.0}, {"date": "2022-08-23", "close": 42.52, "volume": 197310.0}, {"date": "2022-08-24", "close": 42.02, "volume": 119582.0}, {"date": "2022-08-25", "close": 43.02, "volume": 152904.0}, {"date": "2022-08-26", "close": 42.27, "volume": 197258.0}, {"date": "2022-08-29", "close": 42.07, "volume": 173702.0}, {"date": "2022-08-30", "close": 41.99, "volume": 163317.0}, {"date": "2022-08-31", "close": 42.45, "volume": 277202.0}, {"date": "2022-09-01", "close": 41.95, "volume": 560115.0}, {"date": "2022-09-02", "close": 39.32, "volume": 348167.0}, {"date": "2022-09-06", "close": 39.91, "volume": 412474.0}, {"date": "2022-09-07", "close": 38.23, "volume": 506725.0}, {"date": "2022-09-08", "close": 39.22, "volume": 199803.0}, {"date": "2022-09-09", "close": 40.82, "volume": 181056.0}, {"date": "2022-09-12", "close": 40.86, "volume": 181481.0}, {"date": "2022-09-13", "close": 39.75, "volume": 180327.0}, {"date": "2022-09-14", "close": 39.44, "volume": 231718.0}, {"date": "2022-09-15", "close": 39.55, "volume": 244962.0}, {"date": "2022-09-16", "close": 39.22, "volume": 1114665.0}, {"date": "2022-09-19", "close": 39.39, "volume": 184169.0}, {"date": "2022-09-20", "close": 38.26, "volume": 169254.0}, {"date": "2022-09-21", "close": 37.04, "volume": 153963.0}, {"date": "2022-09-22", "close": 36.4, "volume": 177327.0}, {"date": "2022-09-23", "close": 35.6, "volume": 236262.0}, {"date": "2022-09-26", "close": 35.4, "volume": 181488.0}, {"date": "2022-09-27", "close": 35.14, "volume": 142665.0}, {"date": "2022-09-28", "close": 36.92, "volume": 290775.0}, {"date": "2022-09-29", "close": 36.8, "volume": 193835.0}, {"date": "2022-09-30", "close": 36.97, "volume": 494356.0}, {"date": "2022-10-03", "close": 37.7, "volume": 147038.0}, {"date": "2022-10-04", "close": 38.53, "volume": 190402.0}, {"date": "2022-10-05", "close": 37.89, "volume": 131654.0}, {"date": "2022-10-06", "close": 38.38, "volume": 108207.0}, {"date": "2022-10-07", "close": 38.2, "volume": 180016.0}, {"date": "2022-10-10", "close": 37.74, "volume": 90509.0}, {"date": "2022-10-11", "close": 37.06, "volume": 126463.0}, {"date": "2022-10-12", "close": 37.12, "volume": 96050.0}, {"date": "2022-10-13", "close": 38.29, "volume": 107874.0}, {"date": "2022-10-14", "close": 36.95, "volume": 96157.0}, {"date": "2022-10-17", "close": 38.35, "volume": 107374.0}, {"date": "2022-10-18", "close": 38.81, "volume": 95796.0}, {"date": "2022-10-19", "close": 38.61, "volume": 124005.0}, {"date": "2022-10-20", "close": 37.39, "volume": 100616.0}, {"date": "2022-10-21", "close": 38.01, "volume": 104311.0}, {"date": "2022-10-24", "close": 38.33, "volume": 106720.0}, {"date": "2022-10-25", "close": 40.06, "volume": 102968.0}, {"date": "2022-10-26", "close": 39.77, "volume": 125149.0}, {"date": "2022-10-27", "close": 39.97, "volume": 78460.0}, {"date": "2022-10-28", "close": 40.33, "volume": 122558.0}, {"date": "2022-10-31", "close": 40.43, "volume": 110982.0}, {"date": "2022-11-01", "close": 41.51, "volume": 311428.0}, {"date": "2022-11-02", "close": 34.68, "volume": 655387.0}, {"date": "2022-11-03", "close": 33.66, "volume": 330837.0}, {"date": "2022-11-04", "close": 33.92, "volume": 199624.0}, {"date": "2022-11-07", "close": 34.49, "volume": 195685.0}, {"date": "2022-11-08", "close": 34.67, "volume": 248344.0}, {"date": "2022-11-09", "close": 34.75, "volume": 206033.0}, {"date": "2022-11-10", "close": 36.95, "volume": 165064.0}, {"date": "2022-11-11", "close": 37.12, "volume": 149832.0}, {"date": "2022-11-14", "close": 36.87, "volume": 173528.0}, {"date": "2022-11-15", "close": 38.0, "volume": 173511.0}, {"date": "2022-11-16", "close": 36.91, "volume": 102155.0}, {"date": "2022-11-17", "close": 37.01, "volume": 134335.0}, {"date": "2022-11-18", "close": 36.89, "volume": 172576.0}, {"date": "2022-11-21", "close": 36.87, "volume": 386232.0}, {"date": "2022-11-22", "close": 36.8, "volume": 198927.0}, {"date": "2022-11-23", "close": 37.23, "volume": 69215.0}, {"date": "2022-11-25", "close": 37.43, "volume": 45409.0}, {"date": "2022-11-28", "close": 36.68, "volume": 106239.0}, {"date": "2022-11-29", "close": 36.82, "volume": 114270.0}, {"date": "2022-11-30", "close": 38.18, "volume": 182138.0}, {"date": "2022-12-01", "close": 37.92, "volume": 94590.0}, {"date": "2022-12-02", "close": 37.82, "volume": 91573.0}, {"date": "2022-12-05", "close": 36.88, "volume": 87690.0}, {"date": "2022-12-06", "close": 36.3, "volume": 137081.0}, {"date": "2022-12-07", "close": 36.26, "volume": 172849.0}, {"date": "2022-12-08", "close": 36.95, "volume": 216234.0}, {"date": "2022-12-09", "close": 36.83, "volume": 139017.0}, {"date": "2022-12-12", "close": 36.93, "volume": 157670.0}, {"date": "2022-12-13", "close": 37.6, "volume": 275860.0}, {"date": "2022-12-14", "close": 38.05, "volume": 256037.0}, {"date": "2022-12-15", "close": 37.53, "volume": 419494.0}, {"date": "2022-12-16", "close": 36.45, "volume": 987392.0}, {"date": "2022-12-19", "close": 36.58, "volume": 207985.0}, {"date": "2022-12-20", "close": 37.13, "volume": 135095.0}, {"date": "2022-12-21", "close": 37.44, "volume": 158607.0}, {"date": "2022-12-22", "close": 38.22, "volume": 322069.0}, {"date": "2022-12-23", "close": 37.48, "volume": 139461.0}, {"date": "2022-12-27", "close": 37.87, "volume": 109413.0}, {"date": "2022-12-28", "close": 37.77, "volume": 162304.0}, {"date": "2022-12-29", "close": 39.84, "volume": 121044.0}, {"date": "2022-12-30", "close": 38.65, "volume": 273981.0}, {"date": "2023-01-03", "close": 39.33, "volume": 163664.0}, {"date": "2023-01-04", "close": 39.42, "volume": 116545.0}, {"date": "2023-01-05", "close": 39.3, "volume": 78485.0}, {"date": "2023-01-06", "close": 39.98, "volume": 97523.0}, {"date": "2023-01-09", "close": 40.64, "volume": 94104.0}, {"date": "2023-01-10", "close": 41.68, "volume": 285405.0}, {"date": "2023-01-11", "close": 41.88, "volume": 111833.0}, {"date": "2023-01-12", "close": 41.9, "volume": 102239.0}, {"date": "2023-01-13", "close": 42.24, "volume": 71158.0}, {"date": "2023-01-17", "close": 41.69, "volume": 103588.0}, {"date": "2023-01-18", "close": 41.23, "volume": 142889.0}, {"date": "2023-01-19", "close": 41.32, "volume": 131069.0}, {"date": "2023-01-20", "close": 42.28, "volume": 135146.0}, {"date": "2023-01-23", "close": 43.45, "volume": 184321.0}, {"date": "2023-01-24", "close": 43.7, "volume": 140295.0}, {"date": "2023-01-25", "close": 44.05, "volume": 82518.0}, {"date": "2023-01-26", "close": 44.66, "volume": 121616.0}, {"date": "2023-01-27", "close": 45.09, "volume": 632082.0}, {"date": "2023-01-30", "close": 44.84, "volume": 419065.0}, {"date": "2023-01-31", "close": 45.61, "volume": 481056.0}, {"date": "2023-02-01", "close": 46.48, "volume": 370189.0}, {"date": "2023-02-02", "close": 48.82, "volume": 283259.0}, {"date": "2023-02-03", "close": 48.85, "volume": 237746.0}, {"date": "2023-02-06", "close": 48.7, "volume": 167442.0}, {"date": "2023-02-07", "close": 49.52, "volume": 234790.0}, {"date": "2023-02-08", "close": 49.38, "volume": 221431.0}, {"date": "2023-02-09", "close": 49.15, "volume": 168569.0}, {"date": "2023-02-10", "close": 48.67, "volume": 181122.0}, {"date": "2023-02-13", "close": 49.03, "volume": 144113.0}, {"date": "2023-02-14", "close": 49.29, "volume": 124867.0}, {"date": "2023-02-15", "close": 49.71, "volume": 106129.0}, {"date": "2023-02-16", "close": 49.94, "volume": 298906.0}, {"date": "2023-02-17", "close": 49.57, "volume": 194378.0}, {"date": "2023-02-21", "close": 39.33, "volume": 1338956.0}, {"date": "2023-02-22", "close": 42.35, "volume": 561459.0}, {"date": "2023-02-23", "close": 43.49, "volume": 332340.0}, {"date": "2023-02-24", "close": 42.86, "volume": 227880.0}, {"date": "2023-02-27", "close": 42.81, "volume": 162113.0}, {"date": "2023-02-28", "close": 42.31, "volume": 251556.0}, {"date": "2023-03-01", "close": 42.2, "volume": 179320.0}, {"date": "2023-03-02", "close": 41.31, "volume": 128289.0}, {"date": "2023-03-03", "close": 41.85, "volume": 89721.0}, {"date": "2023-03-06", "close": 41.04, "volume": 265219.0}, {"date": "2023-03-07", "close": 40.66, "volume": 148577.0}, {"date": "2023-03-08", "close": 40.73, "volume": 177101.0}, {"date": "2023-03-09", "close": 40.05, "volume": 260260.0}, {"date": "2023-03-10", "close": 37.73, "volume": 403605.0}, {"date": "2023-03-13", "close": 36.53, "volume": 345084.0}, {"date": "2023-03-14", "close": 36.81, "volume": 230783.0}, {"date": "2023-03-15", "close": 36.78, "volume": 270993.0}, {"date": "2023-03-16", "close": 37.41, "volume": 223800.0}, {"date": "2023-03-17", "close": 36.47, "volume": 552715.0}, {"date": "2023-03-20", "close": 37.35, "volume": 187289.0}, {"date": "2023-03-21", "close": 38.15, "volume": 252648.0}, {"date": "2023-03-22", "close": 37.97, "volume": 166465.0}, {"date": "2023-03-23", "close": 38.65, "volume": 275335.0}, {"date": "2023-03-24", "close": 39.11, "volume": 136585.0}, {"date": "2023-03-27", "close": 39.75, "volume": 115170.0}, {"date": "2023-03-28", "close": 39.98, "volume": 164898.0}, {"date": "2023-03-29", "close": 39.88, "volume": 154901.0}, {"date": "2023-03-30", "close": 40.28, "volume": 151803.0}, {"date": "2023-03-31", "close": 40.86, "volume": 213533.0}, {"date": "2023-04-03", "close": 41.26, "volume": 209818.0}, {"date": "2023-04-04", "close": 40.82, "volume": 161649.0}, {"date": "2023-04-05", "close": 40.72, "volume": 218669.0}, {"date": "2023-04-06", "close": 40.99, "volume": 112332.0}, {"date": "2023-04-10", "close": 41.52, "volume": 266682.0}, {"date": "2023-04-11", "close": 42.16, "volume": 127546.0}, {"date": "2023-04-12", "close": 42.62, "volume": 109659.0}, {"date": "2023-04-13", "close": 43.45, "volume": 155225.0}, {"date": "2023-04-14", "close": 43.73, "volume": 160535.0}, {"date": "2023-04-17", "close": 43.65, "volume": 157102.0}, {"date": "2023-04-18", "close": 43.51, "volume": 145006.0}, {"date": "2023-04-19", "close": 43.49, "volume": 175445.0}, {"date": "2023-04-20", "close": 44.77, "volume": 173445.0}, {"date": "2023-04-21", "close": 44.68, "volume": 125184.0}, {"date": "2023-04-24", "close": 44.56, "volume": 177375.0}, {"date": "2023-04-25", "close": 43.5, "volume": 183772.0}, {"date": "2023-04-26", "close": 42.1, "volume": 140197.0}, {"date": "2023-04-27", "close": 43.25, "volume": 143390.0}, {"date": "2023-04-28", "close": 43.25, "volume": 230531.0}, {"date": "2023-05-01", "close": 42.67, "volume": 140602.0}, {"date": "2023-05-02", "close": 41.78, "volume": 158804.0}, {"date": "2023-05-03", "close": 44.13, "volume": 364316.0}, {"date": "2023-05-04", "close": 42.46, "volume": 180431.0}, {"date": "2023-05-05", "close": 42.45, "volume": 329208.0}, {"date": "2023-05-08", "close": 42.49, "volume": 456383.0}, {"date": "2023-05-09", "close": 44.1, "volume": 185370.0}, {"date": "2023-05-10", "close": 44.76, "volume": 193321.0}, {"date": "2023-05-11", "close": 44.31, "volume": 96999.0}, {"date": "2023-05-12", "close": 44.05, "volume": 112834.0}, {"date": "2023-05-15", "close": 44.25, "volume": 105889.0}, {"date": "2023-05-16", "close": 45.28, "volume": 123952.0}, {"date": "2023-05-17", "close": 46.25, "volume": 152599.0}, {"date": "2023-05-18", "close": 45.92, "volume": 138531.0}, {"date": "2023-05-19", "close": 45.49, "volume": 157944.0}, {"date": "2023-05-22", "close": 45.59, "volume": 91561.0}, {"date": "2023-05-23", "close": 45.85, "volume": 210983.0}, {"date": "2023-05-24", "close": 45.03, "volume": 106301.0}, {"date": "2023-05-25", "close": 44.07, "volume": 96766.0}, {"date": "2023-05-26", "close": 44.83, "volume": 72800.0}, {"date": "2023-05-30", "close": 44.28, "volume": 86779.0}, {"date": "2023-05-31", "close": 44.35, "volume": 146946.0}, {"date": "2023-06-01", "close": 43.98, "volume": 145360.0}, {"date": "2023-06-02", "close": 45.48, "volume": 132792.0}, {"date": "2023-06-05", "close": 44.79, "volume": 93101.0}, {"date": "2023-06-06", "close": 46.13, "volume": 148167.0}, {"date": "2023-06-07", "close": 46.29, "volume": 178999.0}, {"date": "2023-06-08", "close": 46.89, "volume": 91529.0}, {"date": "2023-06-09", "close": 46.59, "volume": 78640.0}, {"date": "2023-06-12", "close": 46.1, "volume": 116447.0}, {"date": "2023-06-13", "close": 46.52, "volume": 168439.0}, {"date": "2023-06-14", "close": 46.71, "volume": 173891.0}, {"date": "2023-06-15", "close": 46.68, "volume": 149161.0}, {"date": "2023-06-16", "close": 45.39, "volume": 337507.0}, {"date": "2023-06-20", "close": 45.2, "volume": 154298.0}, {"date": "2023-06-21", "close": 44.69, "volume": 136010.0}, {"date": "2023-06-22", "close": 43.2, "volume": 173084.0}, {"date": "2023-06-23", "close": 42.43, "volume": 944719.0}, {"date": "2023-06-26", "close": 42.89, "volume": 121941.0}, {"date": "2023-06-27", "close": 43.58, "volume": 70809.0}, {"date": "2023-06-28", "close": 43.69, "volume": 96281.0}, {"date": "2023-06-29", "close": 44.26, "volume": 62290.0}, {"date": "2023-06-30", "close": 45.53, "volume": 163598.0}, {"date": "2023-07-03", "close": 45.66, "volume": 66668.0}, {"date": "2023-07-05", "close": 45.25, "volume": 104427.0}, {"date": "2023-07-06", "close": 44.08, "volume": 178483.0}, {"date": "2023-07-07", "close": 44.53, "volume": 138988.0}, {"date": "2023-07-10", "close": 45.9, "volume": 251395.0}, {"date": "2023-07-11", "close": 47.13, "volume": 175490.0}, {"date": "2023-07-12", "close": 48.41, "volume": 267687.0}, {"date": "2023-07-13", "close": 48.11, "volume": 169456.0}, {"date": "2023-07-14", "close": 47.51, "volume": 84047.0}, {"date": "2023-07-17", "close": 47.91, "volume": 99231.0}, {"date": "2023-07-18", "close": 48.57, "volume": 123464.0}, {"date": "2023-07-19", "close": 48.47, "volume": 97208.0}, {"date": "2023-07-20", "close": 47.95, "volume": 82910.0}, {"date": "2023-07-21", "close": 47.71, "volume": 92463.0}, {"date": "2023-07-24", "close": 47.44, "volume": 70518.0}, {"date": "2023-07-25", "close": 48.07, "volume": 116564.0}, {"date": "2023-07-26", "close": 47.84, "volume": 72817.0}, {"date": "2023-07-27", "close": 47.71, "volume": 116308.0}, {"date": "2023-07-28", "close": 47.23, "volume": 82227.0}, {"date": "2023-07-31", "close": 47.3, "volume": 136417.0}, {"date": "2023-08-01", "close": 47.04, "volume": 161229.0}, {"date": "2023-08-02", "close": 49.21, "volume": 256267.0}, {"date": "2023-08-03", "close": 47.52, "volume": 219637.0}, {"date": "2023-08-04", "close": 48.92, "volume": 209084.0}, {"date": "2023-08-07", "close": 48.11, "volume": 114853.0}, {"date": "2023-08-08", "close": 48.25, "volume": 124867.0}, {"date": "2023-08-09", "close": 48.53, "volume": 98313.0}, {"date": "2023-08-10", "close": 48.55, "volume": 160942.0}, {"date": "2023-08-11", "close": 47.98, "volume": 107652.0}, {"date": "2023-08-14", "close": 46.93, "volume": 254329.0}, {"date": "2023-08-15", "close": 47.14, "volume": 108742.0}, {"date": "2023-08-16", "close": 46.99, "volume": 169384.0}, {"date": "2023-08-17", "close": 46.53, "volume": 112136.0}, {"date": "2023-08-18", "close": 46.22, "volume": 154246.0}, {"date": "2023-08-21", "close": 46.55, "volume": 84345.0}, {"date": "2023-08-22", "close": 46.75, "volume": 66810.0}, {"date": "2023-08-23", "close": 47.87, "volume": 96024.0}, {"date": "2023-08-24", "close": 46.81, "volume": 177846.0}, {"date": "2023-08-25", "close": 46.92, "volume": 178212.0}, {"date": "2023-08-28", "close": 47.68, "volume": 234563.0}, {"date": "2023-08-29", "close": 49.0, "volume": 175018.0}, {"date": "2023-08-30", "close": 49.38, "volume": 103315.0}, {"date": "2023-08-31", "close": 49.27, "volume": 183269.0}, {"date": "2023-09-01", "close": 49.95, "volume": 167497.0}, {"date": "2023-09-05", "close": 49.0, "volume": 182795.0}, {"date": "2023-09-06", "close": 48.41, "volume": 107284.0}, {"date": "2023-09-07", "close": 47.76, "volume": 237779.0}, {"date": "2023-09-08", "close": 48.23, "volume": 126024.0}, {"date": "2023-09-11", "close": 48.25, "volume": 115085.0}, {"date": "2023-09-12", "close": 48.25, "volume": 132411.0}, {"date": "2023-09-13", "close": 48.75, "volume": 148186.0}, {"date": "2023-09-14", "close": 49.68, "volume": 172827.0}, {"date": "2023-09-15", "close": 51.71, "volume": 734715.0}, {"date": "2023-09-18", "close": 52.23, "volume": 257542.0}, {"date": "2023-09-19", "close": 51.91, "volume": 196093.0}, {"date": "2023-09-20", "close": 52.05, "volume": 177666.0}, {"date": "2023-09-21", "close": 52.01, "volume": 213392.0}, {"date": "2023-09-22", "close": 52.73, "volume": 380733.0}, {"date": "2023-09-25", "close": 52.61, "volume": 314402.0}, {"date": "2023-09-26", "close": 50.95, "volume": 209328.0}, {"date": "2023-09-27", "close": 52.35, "volume": 331087.0}, {"date": "2023-09-28", "close": 53.82, "volume": 389413.0}, {"date": "2023-09-29", "close": 56.28, "volume": 637445.0}, {"date": "2023-10-02", "close": 56.77, "volume": 362246.0}, {"date": "2023-10-03", "close": 54.47, "volume": 221593.0}, {"date": "2023-10-04", "close": 54.54, "volume": 191175.0}, {"date": "2023-10-05", "close": 54.85, "volume": 233335.0}, {"date": "2023-10-06", "close": 54.89, "volume": 204184.0}, {"date": "2023-10-09", "close": 55.73, "volume": 103814.0}, {"date": "2023-10-10", "close": 55.72, "volume": 165572.0}, {"date": "2023-10-11", "close": 56.34, "volume": 113952.0}, {"date": "2023-10-12", "close": 55.43, "volume": 124975.0}, {"date": "2023-10-13", "close": 54.33, "volume": 117069.0}, {"date": "2023-10-16", "close": 54.69, "volume": 95723.0}, {"date": "2023-10-17", "close": 54.71, "volume": 130893.0}, {"date": "2023-10-18", "close": 54.05, "volume": 130633.0}, {"date": "2023-10-19", "close": 53.08, "volume": 126135.0}, {"date": "2023-10-20", "close": 52.42, "volume": 132248.0}, {"date": "2023-10-23", "close": 51.74, "volume": 155675.0}, {"date": "2023-10-24", "close": 51.86, "volume": 105039.0}, {"date": "2023-10-25", "close": 51.2, "volume": 146298.0}, {"date": "2023-10-26", "close": 51.37, "volume": 139699.0}, {"date": "2023-10-27", "close": 53.31, "volume": 205673.0}, {"date": "2023-10-30", "close": 53.55, "volume": 157263.0}, {"date": "2023-10-31", "close": 54.43, "volume": 210963.0}, {"date": "2023-11-01", "close": 54.62, "volume": 381162.0}, {"date": "2023-11-02", "close": 55.41, "volume": 390125.0}, {"date": "2023-11-03", "close": 54.92, "volume": 559055.0}, {"date": "2023-11-06", "close": 55.16, "volume": 183998.0}, {"date": "2023-11-07", "close": 53.27, "volume": 169439.0}, {"date": "2023-11-08", "close": 53.95, "volume": 119207.0}, {"date": "2023-11-09", "close": 52.78, "volume": 153044.0}, {"date": "2023-11-10", "close": 54.48, "volume": 166979.0}, {"date": "2023-11-13", "close": 55.05, "volume": 142507.0}, {"date": "2023-11-14", "close": 56.51, "volume": 158909.0}, {"date": "2023-11-15", "close": 56.2, "volume": 164002.0}, {"date": "2023-11-16", "close": 55.87, "volume": 113140.0}, {"date": "2023-11-17", "close": 56.98, "volume": 199640.0}, {"date": "2023-11-20", "close": 57.28, "volume": 171708.0}, {"date": "2023-11-21", "close": 56.46, "volume": 73827.0}, {"date": "2023-11-22", "close": 57.38, "volume": 216186.0}, {"date": "2023-11-24", "close": 57.82, "volume": 88560.0}, {"date": "2023-11-27", "close": 59.26, "volume": 165202.0}, {"date": "2023-11-28", "close": 58.09, "volume": 215418.0}, {"date": "2023-11-29", "close": 58.56, "volume": 152027.0}, {"date": "2023-11-30", "close": 59.02, "volume": 161910.0}, {"date": "2023-12-01", "close": 58.17, "volume": 322684.0}, {"date": "2023-12-04", "close": 58.96, "volume": 261311.0}, {"date": "2023-12-05", "close": 60.02, "volume": 174628.0}, {"date": "2023-12-06", "close": 59.4, "volume": 220874.0}, {"date": "2023-12-07", "close": 59.93, "volume": 192714.0}, {"date": "2023-12-08", "close": 60.36, "volume": 173707.0}, {"date": "2023-12-11", "close": 60.89, "volume": 126336.0}, {"date": "2023-12-12", "close": 60.46, "volume": 129611.0}, {"date": "2023-12-13", "close": 60.68, "volume": 148640.0}, {"date": "2023-12-14", "close": 60.54, "volume": 151845.0}, {"date": "2023-12-15", "close": 61.11, "volume": 607857.0}, {"date": "2023-12-18", "close": 61.22, "volume": 126993.0}, {"date": "2023-12-19", "close": 61.74, "volume": 138410.0}, {"date": "2023-12-20", "close": 61.14, "volume": 123034.0}, {"date": "2023-12-21", "close": 62.67, "volume": 149282.0}, {"date": "2023-12-22", "close": 63.43, "volume": 115014.0}, {"date": "2023-12-26", "close": 63.41, "volume": 70731.0}, {"date": "2023-12-27", "close": 63.51, "volume": 82141.0}, {"date": "2023-12-28", "close": 63.19, "volume": 53234.0}, {"date": "2023-12-29", "close": 62.37, "volume": 86475.0}, {"date": "2024-01-02", "close": 61.27, "volume": 147124.0}, {"date": "2024-01-03", "close": 60.11, "volume": 155300.0}, {"date": "2024-01-04", "close": 59.78, "volume": 128260.0}, {"date": "2024-01-05", "close": 59.31, "volume": 141399.0}, {"date": "2024-01-08", "close": 60.54, "volume": 65618.0}, {"date": "2024-01-09", "close": 60.07, "volume": 109414.0}, {"date": "2024-01-10", "close": 60.24, "volume": 148179.0}, {"date": "2024-01-11", "close": 60.6, "volume": 224806.0}, {"date": "2024-01-12", "close": 60.0, "volume": 147897.0}, {"date": "2024-01-16", "close": 60.55, "volume": 190095.0}, {"date": "2024-01-17", "close": 60.88, "volume": 98227.0}, {"date": "2024-01-18", "close": 61.42, "volume": 107175.0}, {"date": "2024-01-19", "close": 61.75, "volume": 105078.0}, {"date": "2024-01-22", "close": 63.12, "volume": 140202.0}, {"date": "2024-01-23", "close": 63.31, "volume": 124413.0}, {"date": "2024-01-24", "close": 63.99, "volume": 160374.0}, {"date": "2024-01-25", "close": 63.32, "volume": 225646.0}, {"date": "2024-01-26", "close": 62.91, "volume": 168901.0}, {"date": "2024-01-29", "close": 63.4, "volume": 155088.0}, {"date": "2024-01-30", "close": 63.29, "volume": 105499.0}, {"date": "2024-01-31", "close": 62.12, "volume": 151161.0}, {"date": "2024-02-01", "close": 63.45, "volume": 157015.0}, {"date": "2024-02-02", "close": 63.55, "volume": 183960.0}, {"date": "2024-02-05", "close": 62.11, "volume": 103732.0}, {"date": "2024-02-06", "close": 61.97, "volume": 74279.0}, {"date": "2024-02-07", "close": 62.24, "volume": 180517.0}, {"date": "2024-02-08", "close": 64.29, "volume": 190216.0}, {"date": "2024-02-09", "close": 64.82, "volume": 149885.0}, {"date": "2024-02-12", "close": 64.49, "volume": 179014.0}, {"date": "2024-02-13", "close": 61.99, "volume": 163492.0}, {"date": "2024-02-14", "close": 63.82, "volume": 286558.0}, {"date": "2024-02-15", "close": 63.44, "volume": 183906.0}, {"date": "2024-02-16", "close": 61.4, "volume": 238630.0}, {"date": "2024-02-20", "close": 62.26, "volume": 341273.0}, {"date": "2024-02-21", "close": 63.36, "volume": 294699.0}, {"date": "2024-02-22", "close": 65.4, "volume": 308632.0}, {"date": "2024-02-23", "close": 63.8, "volume": 159322.0}, {"date": "2024-02-26", "close": 64.3, "volume": 237325.0}, {"date": "2024-02-27", "close": 63.57, "volume": 350568.0}, {"date": "2024-02-28", "close": 63.37, "volume": 129052.0}, {"date": "2024-02-29", "close": 64.56, "volume": 542912.0}, {"date": "2024-03-01", "close": 64.58, "volume": 134788.0}, {"date": "2024-03-04", "close": 65.53, "volume": 112469.0}, {"date": "2024-03-05", "close": 65.07, "volume": 182250.0}, {"date": "2024-03-06", "close": 64.39, "volume": 315557.0}, {"date": "2024-03-07", "close": 62.5, "volume": 325953.0}, {"date": "2024-03-08", "close": 63.15, "volume": 155372.0}, {"date": "2024-03-11", "close": 63.44, "volume": 144303.0}, {"date": "2024-03-12", "close": 64.44, "volume": 98437.0}, {"date": "2024-03-13", "close": 63.9, "volume": 123619.0}, {"date": "2024-03-14", "close": 62.98, "volume": 154027.0}, {"date": "2024-03-15", "close": 62.27, "volume": 289528.0}, {"date": "2024-03-18", "close": 61.01, "volume": 121022.0}, {"date": "2024-03-19", "close": 62.13, "volume": 93813.0}, {"date": "2024-03-20", "close": 62.17, "volume": 199257.0}, {"date": "2024-03-21", "close": 62.23, "volume": 433597.0}, {"date": "2024-03-22", "close": 61.26, "volume": 138262.0}, {"date": "2024-03-25", "close": 60.51, "volume": 132794.0}, {"date": "2024-03-26", "close": 60.63, "volume": 139800.0}, {"date": "2024-03-27", "close": 61.0, "volume": 178651.0}, {"date": "2024-03-28", "close": 62.01, "volume": 601113.0}, {"date": "2024-04-01", "close": 62.1, "volume": 160774.0}, {"date": "2024-04-02", "close": 60.03, "volume": 186288.0}, {"date": "2024-04-03", "close": 60.83, "volume": 148347.0}, {"date": "2024-04-04", "close": 60.47, "volume": 136168.0}, {"date": "2024-04-05", "close": 60.98, "volume": 115227.0}, {"date": "2024-04-08", "close": 60.83, "volume": 89221.0}, {"date": "2024-04-09", "close": 61.34, "volume": 167006.0}, {"date": "2024-04-10", "close": 60.26, "volume": 167362.0}, {"date": "2024-04-11", "close": 59.9, "volume": 125024.0}, {"date": "2024-04-12", "close": 62.15, "volume": 249250.0}, {"date": "2024-04-15", "close": 61.15, "volume": 114988.0}, {"date": "2024-04-16", "close": 61.13, "volume": 128597.0}, {"date": "2024-04-17", "close": 61.01, "volume": 148164.0}, {"date": "2024-04-18", "close": 61.71, "volume": 134610.0}, {"date": "2024-04-19", "close": 62.22, "volume": 171625.0}, {"date": "2024-04-22", "close": 63.92, "volume": 197270.0}, {"date": "2024-04-23", "close": 65.38, "volume": 162208.0}, {"date": "2024-04-24", "close": 65.0, "volume": 236953.0}, {"date": "2024-04-25", "close": 62.26, "volume": 193897.0}, {"date": "2024-04-26", "close": 63.02, "volume": 153783.0}, {"date": "2024-04-29", "close": 63.65, "volume": 175161.0}, {"date": "2024-04-30", "close": 62.78, "volume": 146984.0}, {"date": "2024-05-01", "close": 59.53, "volume": 313211.0}, {"date": "2024-05-02", "close": 62.42, "volume": 370444.0}, {"date": "2024-05-03", "close": 63.69, "volume": 245701.0}, {"date": "2024-05-06", "close": 63.18, "volume": 367181.0}, {"date": "2024-05-07", "close": 62.89, "volume": 506748.0}, {"date": "2024-05-08", "close": 62.71, "volume": 279561.0}, {"date": "2024-05-09", "close": 62.29, "volume": 149133.0}, {"date": "2024-05-10", "close": 61.68, "volume": 147327.0}, {"date": "2024-05-13", "close": 61.85, "volume": 255173.0}, {"date": "2024-05-14", "close": 61.32, "volume": 211908.0}, {"date": "2024-05-15", "close": 62.76, "volume": 164305.0}, {"date": "2024-05-16", "close": 62.71, "volume": 141543.0}, {"date": "2024-05-17", "close": 64.5, "volume": 292785.0}, {"date": "2024-05-20", "close": 64.11, "volume": 132276.0}, {"date": "2024-05-21", "close": 63.39, "volume": 90036.0}, {"date": "2024-05-22", "close": 62.21, "volume": 108778.0}, {"date": "2024-05-23", "close": 61.19, "volume": 128972.0}, {"date": "2024-05-24", "close": 61.63, "volume": 100069.0}, {"date": "2024-05-28", "close": 60.83, "volume": 129048.0}, {"date": "2024-05-29", "close": 60.4, "volume": 127104.0}, {"date": "2024-05-30", "close": 59.78, "volume": 236261.0}, {"date": "2024-05-31", "close": 60.96, "volume": 132141.0}, {"date": "2024-06-03", "close": 60.12, "volume": 117013.0}, {"date": "2024-06-04", "close": 59.7, "volume": 94649.0}, {"date": "2024-06-05", "close": 61.14, "volume": 96802.0}, {"date": "2024-06-06", "close": 59.83, "volume": 158313.0}, {"date": "2024-06-07", "close": 58.35, "volume": 119192.0}, {"date": "2024-06-10", "close": 58.87, "volume": 206199.0}, {"date": "2024-06-11", "close": 58.25, "volume": 135540.0}, {"date": "2024-06-12", "close": 58.83, "volume": 81118.0}, {"date": "2024-06-13", "close": 57.8, "volume": 91634.0}, {"date": "2024-06-14", "close": 57.5, "volume": 110860.0}, {"date": "2024-06-17", "close": 57.58, "volume": 106244.0}, {"date": "2024-06-18", "close": 58.14, "volume": 104280.0}, {"date": "2024-06-20", "close": 58.11, "volume": 145334.0}, {"date": "2024-06-21", "close": 58.44, "volume": 288897.0}, {"date": "2024-06-24", "close": 58.96, "volume": 121314.0}, {"date": "2024-06-25", "close": 59.94, "volume": 186420.0}, {"date": "2024-06-26", "close": 58.55, "volume": 125892.0}, {"date": "2024-06-27", "close": 57.89, "volume": 251675.0}, {"date": "2024-06-28", "close": 59.62, "volume": 581814.0}, {"date": "2024-07-01", "close": 59.35, "volume": 132105.0}, {"date": "2024-07-02", "close": 60.08, "volume": 111937.0}, {"date": "2024-07-03", "close": 59.74, "volume": 49824.0}, {"date": "2024-07-05", "close": 59.11, "volume": 72882.0}, {"date": "2024-07-08", "close": 58.98, "volume": 89518.0}, {"date": "2024-07-09", "close": 58.21, "volume": 85007.0}, {"date": "2024-07-10", "close": 58.59, "volume": 86545.0}, {"date": "2024-07-11", "close": 60.04, "volume": 136397.0}, {"date": "2024-07-12", "close": 60.29, "volume": 193030.0}, {"date": "2024-07-15", "close": 62.64, "volume": 138495.0}, {"date": "2024-07-16", "close": 65.13, "volume": 187177.0}, {"date": "2024-07-17", "close": 65.16, "volume": 192764.0}, {"date": "2024-07-18", "close": 65.0, "volume": 120376.0}, {"date": "2024-07-19", "close": 65.23, "volume": 153234.0}, {"date": "2024-07-22", "close": 67.19, "volume": 172112.0}, {"date": "2024-07-23", "close": 67.92, "volume": 160553.0}, {"date": "2024-07-24", "close": 66.11, "volume": 117632.0}, {"date": "2024-07-25", "close": 68.21, "volume": 154033.0}, {"date": "2024-07-26", "close": 69.06, "volume": 144348.0}, {"date": "2024-07-29", "close": 69.09, "volume": 163547.0}, {"date": "2024-07-30", "close": 69.46, "volume": 147041.0}, {"date": "2024-07-31", "close": 67.48, "volume": 325146.0}, {"date": "2024-08-01", "close": 64.59, "volume": 193807.0}, {"date": "2024-08-02", "close": 64.08, "volume": 206837.0}, {"date": "2024-08-05", "close": 60.61, "volume": 128260.0}, {"date": "2024-08-06", "close": 62.7, "volume": 146836.0}, {"date": "2024-08-07", "close": 61.35, "volume": 93602.0}, {"date": "2024-08-08", "close": 62.6, "volume": 93901.0}, {"date": "2024-08-09", "close": 63.06, "volume": 106664.0}, {"date": "2024-08-12", "close": 62.78, "volume": 119860.0}, {"date": "2024-08-13", "close": 63.61, "volume": 119583.0}, {"date": "2024-08-14", "close": 64.04, "volume": 86491.0}, {"date": "2024-08-15", "close": 65.31, "volume": 134286.0}, {"date": "2024-08-16", "close": 65.26, "volume": 120336.0}, {"date": "2024-08-19", "close": 65.29, "volume": 73521.0}, {"date": "2024-08-20", "close": 64.55, "volume": 115919.0}, {"date": "2024-08-21", "close": 65.07, "volume": 62373.0}, {"date": "2024-08-22", "close": 65.0, "volume": 57468.0}, {"date": "2024-08-23", "close": 66.52, "volume": 95356.0}, {"date": "2024-08-26", "close": 66.33, "volume": 64443.0}, {"date": "2024-08-27", "close": 66.21, "volume": 52772.0}, {"date": "2024-08-28", "close": 65.59, "volume": 54901.0}, {"date": "2024-08-29", "close": 66.01, "volume": 76556.0}, {"date": "2024-08-30", "close": 66.66, "volume": 141135.0}, {"date": "2024-09-03", "close": 66.15, "volume": 234106.0}, {"date": "2024-09-04", "close": 66.23, "volume": 94329.0}, {"date": "2024-09-05", "close": 65.46, "volume": 85693.0}, {"date": "2024-09-06", "close": 64.66, "volume": 108158.0}, {"date": "2024-09-09", "close": 65.56, "volume": 115200.0}, {"date": "2024-09-10", "close": 65.83, "volume": 159107.0}, {"date": "2024-09-11", "close": 65.54, "volume": 122939.0}, {"date": "2024-09-12", "close": 67.0, "volume": 103323.0}, {"date": "2024-09-13", "close": 69.03, "volume": 209991.0}, {"date": "2024-09-16", "close": 69.5, "volume": 108424.0}, {"date": "2024-09-17", "close": 69.9, "volume": 104548.0}, {"date": "2024-09-18", "close": 68.25, "volume": 211738.0}, {"date": "2024-09-19", "close": 69.37, "volume": 219030.0}, {"date": "2024-09-20", "close": 67.0, "volume": 676759.0}, {"date": "2024-09-23", "close": 66.93, "volume": 105488.0}, {"date": "2024-09-24", "close": 66.73, "volume": 66379.0}, {"date": "2024-09-25", "close": 65.74, "volume": 124196.0}, {"date": "2024-09-26", "close": 65.51, "volume": 138937.0}, {"date": "2024-09-27", "close": 65.62, "volume": 105833.0}, {"date": "2024-09-30", "close": 65.83, "volume": 142277.0}, {"date": "2024-10-01", "close": 65.39, "volume": 143899.0}, {"date": "2024-10-02", "close": 66.11, "volume": 225982.0}, {"date": "2024-10-03", "close": 65.52, "volume": 161770.0}, {"date": "2024-10-04", "close": 66.12, "volume": 152014.0}, {"date": "2024-10-07", "close": 65.19, "volume": 76418.0}, {"date": "2024-10-08", "close": 65.21, "volume": 81277.0}, {"date": "2024-10-09", "close": 65.84, "volume": 108907.0}, {"date": "2024-10-10", "close": 64.42, "volume": 94829.0}, {"date": "2024-10-11", "close": 65.42, "volume": 87610.0}, {"date": "2024-10-14", "close": 65.89, "volume": 64916.0}, {"date": "2024-10-15", "close": 66.0, "volume": 138209.0}, {"date": "2024-10-16", "close": 66.34, "volume": 395218.0}, {"date": "2024-10-17", "close": 67.36, "volume": 157311.0}, {"date": "2024-10-18", "close": 67.59, "volume": 130514.0}, {"date": "2024-10-21", "close": 64.62, "volume": 120442.0}, {"date": "2024-10-22", "close": 64.32, "volume": 169026.0}, {"date": "2024-10-23", "close": 63.42, "volume": 162721.0}, {"date": "2024-10-24", "close": 63.36, "volume": 145003.0}, {"date": "2024-10-25", "close": 63.97, "volume": 232182.0}, {"date": "2024-10-28", "close": 63.96, "volume": 116666.0}, {"date": "2024-10-29", "close": 63.25, "volume": 192969.0}, {"date": "2024-10-30", "close": 63.88, "volume": 130909.0}, {"date": "2024-10-31", "close": 58.34, "volume": 285904.0}, {"date": "2024-11-01", "close": 56.46, "volume": 394803.0}, {"date": "2024-11-04", "close": 56.91, "volume": 320289.0}, {"date": "2024-11-05", "close": 57.79, "volume": 298604.0}, {"date": "2024-11-06", "close": 60.52, "volume": 677438.0}, {"date": "2024-11-07", "close": 62.41, "volume": 270583.0}, {"date": "2024-11-08", "close": 61.23, "volume": 171707.0}, {"date": "2024-11-11", "close": 65.07, "volume": 197712.0}, {"date": "2024-11-12", "close": 63.1, "volume": 160351.0}, {"date": "2024-11-13", "close": 62.24, "volume": 159927.0}, {"date": "2024-11-14", "close": 60.93, "volume": 150574.0}, {"date": "2024-11-15", "close": 60.4, "volume": 154497.0}, {"date": "2024-11-18", "close": 59.91, "volume": 123855.0}, {"date": "2024-11-19", "close": 60.13, "volume": 93324.0}, {"date": "2024-11-20", "close": 60.06, "volume": 108645.0}, {"date": "2024-11-21", "close": 61.49, "volume": 137711.0}, {"date": "2024-11-22", "close": 61.5, "volume": 346380.0}, {"date": "2024-11-25", "close": 61.2, "volume": 193669.0}, {"date": "2024-11-26", "close": 60.34, "volume": 107783.0}, {"date": "2024-11-27", "close": 59.85, "volume": 146754.0}, {"date": "2024-11-29", "close": 60.25, "volume": 69561.0}, {"date": "2024-12-02", "close": 59.89, "volume": 243464.0}, {"date": "2024-12-03", "close": 59.51, "volume": 416654.0}, {"date": "2024-12-04", "close": 60.91, "volume": 103720.0}, {"date": "2024-12-05", "close": 59.76, "volume": 116969.0}, {"date": "2024-12-06", "close": 60.27, "volume": 102809.0}, {"date": "2024-12-09", "close": 61.0, "volume": 146905.0}, {"date": "2024-12-10", "close": 61.23, "volume": 156913.0}, {"date": "2024-12-11", "close": 61.17, "volume": 164162.0}, {"date": "2024-12-12", "close": 61.07, "volume": 118025.0}, {"date": "2024-12-13", "close": 62.04, "volume": 144609.0}, {"date": "2024-12-16", "close": 62.7, "volume": 244934.0}, {"date": "2024-12-17", "close": 62.58, "volume": 217046.0}, {"date": "2024-12-18", "close": 60.17, "volume": 315009.0}, {"date": "2024-12-19", "close": 60.71, "volume": 210841.0}, {"date": "2024-12-20", "close": 61.42, "volume": 960653.0}, {"date": "2024-12-23", "close": 61.55, "volume": 231053.0}, {"date": "2024-12-24", "close": 61.78, "volume": 160446.0}, {"date": "2024-12-26", "close": 62.74, "volume": 116104.0}, {"date": "2024-12-27", "close": 62.51, "volume": 253793.0}, {"date": "2024-12-30", "close": 62.95, "volume": 214055.0}, {"date": "2024-12-31", "close": 62.73, "volume": 374910.0}, {"date": "2025-01-02", "close": 60.72, "volume": 151094.0}, {"date": "2025-01-03", "close": 60.43, "volume": 128420.0}, {"date": "2025-01-06", "close": 58.19, "volume": 158114.0}, {"date": "2025-01-07", "close": 58.35, "volume": 130375.0}, {"date": "2025-01-08", "close": 59.44, "volume": 113603.0}, {"date": "2025-01-10", "close": 58.19, "volume": 131571.0}, {"date": "2025-01-13", "close": 59.14, "volume": 181092.0}, {"date": "2025-01-14", "close": 60.64, "volume": 139452.0}, {"date": "2025-01-15", "close": 61.34, "volume": 184866.0}, {"date": "2025-01-16", "close": 62.19, "volume": 268557.0}, {"date": "2025-01-17", "close": 62.08, "volume": 210796.0}, {"date": "2025-01-21", "close": 65.71, "volume": 306780.0}, {"date": "2025-01-22", "close": 65.36, "volume": 233959.0}, {"date": "2025-01-23", "close": 66.55, "volume": 205161.0}, {"date": "2025-01-24", "close": 66.94, "volume": 155011.0}, {"date": "2025-01-27", "close": 66.8, "volume": 193872.0}, {"date": "2025-01-28", "close": 66.83, "volume": 111457.0}, {"date": "2025-01-29", "close": 66.25, "volume": 115180.0}, {"date": "2025-01-30", "close": 67.09, "volume": 109514.0}, {"date": "2025-01-31", "close": 66.37, "volume": 140418.0}, {"date": "2025-02-03", "close": 66.15, "volume": 110113.0}, {"date": "2025-02-04", "close": 67.46, "volume": 129302.0}, {"date": "2025-02-05", "close": 69.32, "volume": 282369.0}, {"date": "2025-02-06", "close": 69.18, "volume": 185632.0}, {"date": "2025-02-07", "close": 67.01, "volume": 126624.0}, {"date": "2025-02-10", "close": 67.17, "volume": 117036.0}, {"date": "2025-02-11", "close": 66.68, "volume": 170879.0}, {"date": "2025-02-12", "close": 65.6, "volume": 176892.0}, {"date": "2025-02-13", "close": 66.54, "volume": 104768.0}, {"date": "2025-02-14", "close": 65.85, "volume": 153361.0}, {"date": "2025-02-18", "close": 50.95, "volume": 1006082.0}, {"date": "2025-02-19", "close": 48.49, "volume": 890322.0}, {"date": "2025-02-20", "close": 50.0, "volume": 585125.0}, {"date": "2025-02-21", "close": 48.51, "volume": 522885.0}, {"date": "2025-02-24", "close": 49.83, "volume": 472051.0}, {"date": "2025-02-25", "close": 49.94, "volume": 335454.0}, {"date": "2025-02-26", "close": 50.31, "volume": 271727.0}, {"date": "2025-02-27", "close": 48.5, "volume": 294873.0}, {"date": "2025-02-28", "close": 49.57, "volume": 469290.0}, {"date": "2025-03-03", "close": 47.54, "volume": 276138.0}, {"date": "2025-03-04", "close": 46.1, "volume": 268499.0}, {"date": "2025-03-05", "close": 46.84, "volume": 541809.0}, {"date": "2025-03-06", "close": 45.92, "volume": 241970.0}, {"date": "2025-03-07", "close": 47.24, "volume": 442161.0}, {"date": "2025-03-10", "close": 46.16, "volume": 294667.0}, {"date": "2025-03-11", "close": 44.76, "volume": 294609.0}, {"date": "2025-03-12", "close": 43.75, "volume": 523160.0}, {"date": "2025-03-13", "close": 43.47, "volume": 530221.0}, {"date": "2025-03-14", "close": 43.29, "volume": 211384.0}, {"date": "2025-03-17", "close": 43.8, "volume": 286815.0}, {"date": "2025-03-18", "close": 44.5, "volume": 383212.0}, {"date": "2025-03-19", "close": 45.13, "volume": 312136.0}, {"date": "2025-03-20", "close": 44.48, "volume": 200761.0}, {"date": "2025-03-21", "close": 44.56, "volume": 935985.0}, {"date": "2025-03-24", "close": 45.63, "volume": 432214.0}, {"date": "2025-03-25", "close": 45.65, "volume": 313949.0}, {"date": "2025-03-26", "close": 45.33, "volume": 349150.0}, {"date": "2025-03-27", "close": 45.09, "volume": 391722.0}, {"date": "2025-03-28", "close": 43.86, "volume": 243994.0}, {"date": "2025-03-31", "close": 43.71, "volume": 402815.0}, {"date": "2025-04-01", "close": 43.95, "volume": 412050.0}, {"date": "2025-04-02", "close": 44.83, "volume": 335131.0}, {"date": "2025-04-03", "close": 41.89, "volume": 405261.0}, {"date": "2025-04-04", "close": 40.3, "volume": 404787.0}, {"date": "2025-04-07", "close": 39.23, "volume": 467858.0}, {"date": "2025-04-08", "close": 38.28, "volume": 326548.0}, {"date": "2025-04-09", "close": 42.2, "volume": 463710.0}, {"date": "2025-04-10", "close": 40.68, "volume": 510494.0}, {"date": "2025-04-11", "close": 40.17, "volume": 843447.0}, {"date": "2025-04-14", "close": 41.15, "volume": 484904.0}, {"date": "2025-04-15", "close": 40.29, "volume": 354081.0}, {"date": "2025-04-16", "close": 40.67, "volume": 358125.0}, {"date": "2025-04-17", "close": 41.93, "volume": 300474.0}, {"date": "2025-04-21", "close": 41.68, "volume": 337807.0}, {"date": "2025-04-22", "close": 42.99, "volume": 286795.0}, {"date": "2025-04-23", "close": 43.17, "volume": 291691.0}, {"date": "2025-04-24", "close": 44.8, "volume": 400707.0}, {"date": "2025-04-25", "close": 44.97, "volume": 361319.0}, {"date": "2025-04-28", "close": 45.2, "volume": 373819.0}, {"date": "2025-04-29", "close": 46.39, "volume": 348288.0}, {"date": "2025-04-30", "close": 48.2, "volume": 613034.0}, {"date": "2025-05-01", "close": 50.68, "volume": 441913.0}, {"date": "2025-05-02", "close": 52.4, "volume": 290316.0}, {"date": "2025-05-05", "close": 51.79, "volume": 269996.0}, {"date": "2025-05-06", "close": 51.89, "volume": 233667.0}, {"date": "2025-05-07", "close": 52.52, "volume": 226889.0}, {"date": "2025-05-08", "close": 53.39, "volume": 179922.0}, {"date": "2025-05-09", "close": 53.46, "volume": 216904.0}, {"date": "2025-05-12", "close": 54.8, "volume": 158186.0}, {"date": "2025-05-13", "close": 55.38, "volume": 223920.0}, {"date": "2025-05-14", "close": 54.43, "volume": 208718.0}, {"date": "2025-05-15", "close": 55.24, "volume": 220784.0}, {"date": "2025-05-16", "close": 55.12, "volume": 185190.0}, {"date": "2025-05-19", "close": 55.25, "volume": 150780.0}, {"date": "2025-05-20", "close": 55.01, "volume": 165020.0}, {"date": "2025-05-21", "close": 54.22, "volume": 495909.0}, {"date": "2025-05-22", "close": 54.66, "volume": 191157.0}, {"date": "2025-05-23", "close": 53.83, "volume": 232490.0}, {"date": "2025-05-27", "close": 55.51, "volume": 129968.0}, {"date": "2025-05-28", "close": 55.16, "volume": 180746.0}, {"date": "2025-05-29", "close": 55.01, "volume": 206785.0}, {"date": "2025-05-30", "close": 54.48, "volume": 251889.0}, {"date": "2025-06-02", "close": 53.69, "volume": 161546.0}, {"date": "2025-06-03", "close": 54.53, "volume": 192919.0}, {"date": "2025-06-04", "close": 55.3, "volume": 246081.0}, {"date": "2025-06-05", "close": 55.82, "volume": 182621.0}, {"date": "2025-06-06", "close": 56.53, "volume": 211148.0}, {"date": "2025-06-09", "close": 56.56, "volume": 181923.0}, {"date": "2025-06-10", "close": 57.54, "volume": 223108.0}, {"date": "2025-06-11", "close": 58.38, "volume": 232208.0}, {"date": "2025-06-12", "close": 57.8, "volume": 381686.0}, {"date": "2025-06-13", "close": 57.01, "volume": 222823.0}, {"date": "2025-06-16", "close": 59.25, "volume": 259008.0}, {"date": "2025-06-17", "close": 59.3, "volume": 312110.0}, {"date": "2025-06-18", "close": 60.27, "volume": 281099.0}, {"date": "2025-06-20", "close": 59.81, "volume": 669834.0}, {"date": "2025-06-23", "close": 60.41, "volume": 160202.0}, {"date": "2025-06-24", "close": 61.25, "volume": 143532.0}, {"date": "2025-06-25", "close": 61.18, "volume": 148697.0}, {"date": "2025-06-26", "close": 61.02, "volume": 230101.0}, {"date": "2025-06-27", "close": 61.49, "volume": 587661.0}, {"date": "2025-06-30", "close": 61.65, "volume": 319940.0}, {"date": "2025-07-01", "close": 61.83, "volume": 143057.0}, {"date": "2025-07-02", "close": 62.53, "volume": 180111.0}, {"date": "2025-07-03", "close": 63.6, "volume": 87138.0}, {"date": "2025-07-07", "close": 63.72, "volume": 155495.0}, {"date": "2025-07-08", "close": 64.26, "volume": 334423.0}, {"date": "2025-07-09", "close": 64.94, "volume": 109909.0}, {"date": "2025-07-10", "close": 65.52, "volume": 197668.0}, {"date": "2025-07-11", "close": 64.32, "volume": 116099.0}, {"date": "2025-07-14", "close": 63.38, "volume": 97245.0}, {"date": "2025-07-15", "close": 61.25, "volume": 203270.0}, {"date": "2025-07-16", "close": 61.47, "volume": 175234.0}, {"date": "2025-07-17", "close": 61.89, "volume": 206817.0}, {"date": "2025-07-18", "close": 61.1, "volume": 196248.0}, {"date": "2025-07-21", "close": 61.23, "volume": 197698.0}, {"date": "2025-07-22", "close": 61.82, "volume": 200704.0}, {"date": "2025-07-23", "close": 62.83, "volume": 231643.0}, {"date": "2025-07-24", "close": 63.0, "volume": 159593.0}, {"date": "2025-07-25", "close": 64.36, "volume": 157819.0}, {"date": "2025-07-28", "close": 65.13, "volume": 149441.0}, {"date": "2025-07-29", "close": 65.01, "volume": 159134.0}, {"date": "2025-07-30", "close": 63.86, "volume": 273122.0}, {"date": "2025-07-31", "close": 52.96, "volume": 883745.0}, {"date": "2025-08-01", "close": 51.07, "volume": 625757.0}, {"date": "2025-08-04", "close": 52.19, "volume": 343247.0}, {"date": "2025-08-05", "close": 51.13, "volume": 275082.0}, {"date": "2025-08-06", "close": 52.0, "volume": 282621.0}, {"date": "2025-08-07", "close": 52.53, "volume": 192288.0}, {"date": "2025-08-08", "close": 51.92, "volume": 228853.0}, {"date": "2025-08-11", "close": 51.99, "volume": 207911.0}, {"date": "2025-08-12", "close": 56.15, "volume": 720839.0}, {"date": "2025-08-13", "close": 57.9, "volume": 403406.0}, {"date": "2025-08-14", "close": 55.42, "volume": 388506.0}, {"date": "2025-08-15", "close": 54.25, "volume": 241929.0}, {"date": "2025-08-18", "close": 55.22, "volume": 223080.0}, {"date": "2025-08-19", "close": 54.83, "volume": 190202.0}, {"date": "2025-08-20", "close": 54.25, "volume": 159609.0}, {"date": "2025-08-21", "close": 54.61, "volume": 177076.0}, {"date": "2025-08-22", "close": 56.27, "volume": 345209.0}, {"date": "2025-08-25", "close": 56.1, "volume": 160203.0}, {"date": "2025-08-26", "close": 56.52, "volume": 139866.0}, {"date": "2025-08-27", "close": 56.8, "volume": 198210.0}, {"date": "2025-08-28", "close": 56.7, "volume": 169965.0}, {"date": "2025-08-29", "close": 56.77, "volume": 170751.0}, {"date": "2025-09-02", "close": 56.08, "volume": 207113.0}, {"date": "2025-09-03", "close": 55.33, "volume": 167518.0}, {"date": "2025-09-04", "close": 56.37, "volume": 219289.0}, {"date": "2025-09-05", "close": 56.33, "volume": 146797.0}, {"date": "2025-09-08", "close": 56.94, "volume": 288284.0}, {"date": "2025-09-09", "close": 55.73, "volume": 219947.0}, {"date": "2025-09-10", "close": 54.08, "volume": 257863.0}, {"date": "2025-09-11", "close": 55.9, "volume": 285117.0}, {"date": "2025-09-12", "close": 54.67, "volume": 320959.0}, {"date": "2025-09-15", "close": 53.88, "volume": 380381.0}, {"date": "2025-09-16", "close": 53.43, "volume": 253154.0}, {"date": "2025-09-17", "close": 53.39, "volume": 230618.0}, {"date": "2025-09-18", "close": 53.45, "volume": 223950.0}, {"date": "2025-09-19", "close": 53.15, "volume": 795980.0}, {"date": "2025-09-22", "close": 51.51, "volume": 342480.0}, {"date": "2025-09-23", "close": 50.87, "volume": 197399.0}, {"date": "2025-09-24", "close": 50.34, "volume": 300873.0}, {"date": "2025-09-25", "close": 50.81, "volume": 309624.0}, {"date": "2025-09-26", "close": 51.45, "volume": 222089.0}, {"date": "2025-09-29", "close": 51.42, "volume": 224564.0}, {"date": "2025-09-30", "close": 51.43, "volume": 292049.0}, {"date": "2025-10-01", "close": 51.94, "volume": 198921.0}, {"date": "2025-10-02", "close": 52.67, "volume": 187037.0}, {"date": "2025-10-03", "close": 53.18, "volume": 306027.0}, {"date": "2025-10-06", "close": 54.31, "volume": 298344.0}, {"date": "2025-10-07", "close": 53.67, "volume": 183360.0}, {"date": "2025-10-08", "close": 53.17, "volume": 276102.0}, {"date": "2025-10-09", "close": 52.0, "volume": 209474.0}, {"date": "2025-10-10", "close": 51.5, "volume": 257498.0}, {"date": "2025-10-13", "close": 52.9, "volume": 165889.0}, {"date": "2025-10-14", "close": 55.53, "volume": 249212.0}, {"date": "2025-10-15", "close": 54.62, "volume": 253502.0}, {"date": "2025-10-16", "close": 51.95, "volume": 291433.0}, {"date": "2025-10-17", "close": 51.68, "volume": 297488.0}, {"date": "2025-10-20", "close": 50.79, "volume": 205263.0}, {"date": "2025-10-21", "close": 51.45, "volume": 275977.0}, {"date": "2025-10-22", "close": 51.87, "volume": 484914.0}, {"date": "2025-10-23", "close": 54.42, "volume": 296063.0}, {"date": "2025-10-24", "close": 53.63, "volume": 205545.0}, {"date": "2025-10-27", "close": 51.84, "volume": 356885.0}, {"date": "2025-10-28", "close": 51.7, "volume": 406673.0}, {"date": "2025-10-29", "close": 44.46, "volume": 1227205.0}, {"date": "2025-10-30", "close": 45.66, "volume": 809215.0}, {"date": "2025-10-31", "close": 45.95, "volume": 352592.0}, {"date": "2025-11-03", "close": 46.4, "volume": 454379.0}, {"date": "2025-11-04", "close": 45.17, "volume": 372691.0}, {"date": "2025-11-05", "close": 46.29, "volume": 289498.0}, {"date": "2025-11-06", "close": 45.59, "volume": 252940.0}, {"date": "2025-11-07", "close": 45.74, "volume": 242189.0}, {"date": "2025-11-10", "close": 47.14, "volume": 228612.0}, {"date": "2025-11-11", "close": 46.79, "volume": 227789.0}, {"date": "2025-11-12", "close": 46.62, "volume": 206995.0}, {"date": "2025-11-13", "close": 46.49, "volume": 176032.0}, {"date": "2025-11-14", "close": 46.04, "volume": 164853.0}, {"date": "2025-11-17", "close": 44.77, "volume": 211521.0}, {"date": "2025-11-18", "close": 44.49, "volume": 258604.0}, {"date": "2025-11-19", "close": 44.92, "volume": 175000.0}, {"date": "2025-11-20", "close": 44.9, "volume": 213633.0}, {"date": "2025-11-21", "close": 46.69, "volume": 253669.0}, {"date": "2025-11-24", "close": 46.71, "volume": 308612.0}, {"date": "2025-11-25", "close": 48.71, "volume": 324063.0}, {"date": "2025-11-26", "close": 48.61, "volume": 348061.0}, {"date": "2025-11-28", "close": 49.06, "volume": 210458.0}, {"date": "2025-12-01", "close": 47.98, "volume": 210606.0}, {"date": "2025-12-02", "close": 48.36, "volume": 153823.0}, {"date": "2025-12-03", "close": 49.1, "volume": 199802.0}, {"date": "2025-12-04", "close": 47.54, "volume": 239320.0}, {"date": "2025-12-05", "close": 45.81, "volume": 277874.0}, {"date": "2025-12-08", "close": 45.72, "volume": 237252.0}, {"date": "2025-12-09", "close": 46.0, "volume": 331114.0}, {"date": "2025-12-10", "close": 45.63, "volume": 338979.0}, {"date": "2025-12-11", "close": 46.25, "volume": 567296.0}, {"date": "2025-12-12", "close": 45.86, "volume": 211354.0}, {"date": "2025-12-15", "close": 44.56, "volume": 287276.0}, {"date": "2025-12-16", "close": 45.4, "volume": 350220.0}, {"date": "2025-12-17", "close": 45.83, "volume": 237084.0}, {"date": "2025-12-18", "close": 46.49, "volume": 232995.0}, {"date": "2025-12-19", "close": 45.99, "volume": 673933.0}, {"date": "2025-12-22", "close": 46.26, "volume": 254604.0}, {"date": "2025-12-23", "close": 46.37, "volume": 197114.0}, {"date": "2025-12-24", "close": 46.31, "volume": 57134.0}, {"date": "2025-12-26", "close": 46.47, "volume": 104428.0}, {"date": "2025-12-29", "close": 47.05, "volume": 231294.0}, {"date": "2025-12-30", "close": 47.32, "volume": 231152.0}, {"date": "2025-12-31", "close": 46.69, "volume": 264354.0}, {"date": "2026-01-02", "close": 45.63, "volume": 283521.0}, {"date": "2026-01-05", "close": 47.68, "volume": 179814.0}, {"date": "2026-01-06", "close": 50.13, "volume": 233591.0}, {"date": "2026-01-07", "close": 49.58, "volume": 220490.0}, {"date": "2026-01-08", "close": 50.92, "volume": 186198.0}, {"date": "2026-01-09", "close": 51.38, "volume": 173980.0}, {"date": "2026-01-12", "close": 51.73, "volume": 174243.0}, {"date": "2026-01-13", "close": 52.86, "volume": 270695.0}, {"date": "2026-01-14", "close": 53.79, "volume": 314208.0}, {"date": "2026-01-15", "close": 55.18, "volume": 185025.0}, {"date": "2026-01-16", "close": 55.22, "volume": 260143.0}, {"date": "2026-01-20", "close": 53.12, "volume": 226201.0}, {"date": "2026-01-21", "close": 54.67, "volume": 226524.0}, {"date": "2026-01-22", "close": 54.87, "volume": 160947.0}, {"date": "2026-01-23", "close": 54.27, "volume": 122789.0}, {"date": "2026-01-26", "close": 54.37, "volume": 229065.0}, {"date": "2026-01-27", "close": 52.06, "volume": 202251.0}, {"date": "2026-01-28", "close": 51.96, "volume": 145224.0}, {"date": "2026-01-29", "close": 51.73, "volume": 118349.0}, {"date": "2026-01-30", "close": 51.75, "volume": 179808.0}, {"date": "2026-02-02", "close": 51.54, "volume": 111033.0}, {"date": "2026-02-03", "close": 47.1, "volume": 172899.0}, {"date": "2026-02-04", "close": 47.95, "volume": 165175.0}, {"date": "2026-02-05", "close": 47.46, "volume": 161457.0}, {"date": "2026-02-06", "close": 48.29, "volume": 219021.0}, {"date": "2026-02-09", "close": 46.62, "volume": 397776.0}, {"date": "2026-02-10", "close": 44.38, "volume": 409155.0}, {"date": "2026-02-11", "close": 41.27, "volume": 479672.0}, {"date": "2026-02-12", "close": 38.41, "volume": 553057.0}, {"date": "2026-02-13", "close": 39.12, "volume": 998974.0}, {"date": "2026-02-17", "close": 43.83, "volume": 669057.0}, {"date": "2026-02-18", "close": 49.37, "volume": 634492.0}, {"date": "2026-02-19", "close": 48.53, "volume": 233424.0}, {"date": "2026-02-20", "close": 47.43, "volume": 186535.0}, {"date": "2026-02-23", "close": 46.97, "volume": 241607.0}, {"date": "2026-02-24", "close": 49.01, "volume": 229300.0}, {"date": "2026-02-25", "close": 49.58, "volume": 161669.0}, {"date": "2026-02-26", "close": 49.74, "volume": 233811.0}, {"date": "2026-02-27", "close": 49.76, "volume": 221743.0}, {"date": "2026-03-02", "close": 50.8, "volume": 220515.0}, {"date": "2026-03-03", "close": 51.77, "volume": 278971.0}, {"date": "2026-03-04", "close": 52.97, "volume": 304429.0}, {"date": "2026-03-05", "close": 52.96, "volume": 289959.0}, {"date": "2026-03-06", "close": 49.64, "volume": 354535.0}, {"date": "2026-03-09", "close": 47.22, "volume": 384332.0}, {"date": "2026-03-10", "close": 48.09, "volume": 315958.0}, {"date": "2026-03-11", "close": 49.15, "volume": 179192.0}, {"date": "2026-03-12", "close": 48.49, "volume": 187880.0}, {"date": "2026-03-13", "close": 49.53, "volume": 151076.0}, {"date": "2026-03-16", "close": 49.1, "volume": 244401.0}, {"date": "2026-03-17", "close": 46.0, "volume": 552067.0}, {"date": "2026-03-18", "close": 46.12, "volume": 270058.0}, {"date": "2026-03-19", "close": 46.96, "volume": 276356.0}, {"date": "2026-03-20", "close": 46.48, "volume": 398164.0}, {"date": "2026-03-23", "close": 46.96, "volume": 220873.0}, {"date": "2026-03-24", "close": 46.45, "volume": 272226.0}, {"date": "2026-03-25", "close": 46.94, "volume": 211976.0}, {"date": "2026-03-26", "close": 46.93, "volume": 201764.0}, {"date": "2026-03-27", "close": 45.76, "volume": 161301.0}, {"date": "2026-03-30", "close": 46.43, "volume": 221298.0}, {"date": "2026-03-31", "close": 47.14, "volume": 221246.0}, {"date": "2026-04-01", "close": 46.06, "volume": 262272.0}, {"date": "2026-04-02", "close": 47.79, "volume": 170814.0}, {"date": "2026-04-06", "close": 48.74, "volume": 110851.0}, {"date": "2026-04-07", "close": 49.14, "volume": 173147.0}, {"date": "2026-04-08", "close": 49.83, "volume": 292218.0}, {"date": "2026-04-09", "close": 49.3, "volume": 179356.0}, {"date": "2026-04-10", "close": 48.62, "volume": 164738.0}, {"date": "2026-04-13", "close": 48.91, "volume": 346492.0}, {"date": "2026-04-14", "close": 48.71, "volume": 256639.0}, {"date": "2026-04-15", "close": 49.65, "volume": 234366.0}, {"date": "2026-04-16", "close": 50.75, "volume": 232477.0}, {"date": "2026-04-17", "close": 52.46, "volume": 152961.0}, {"date": "2026-04-20", "close": 52.53, "volume": 116560.0}, {"date": "2026-04-21", "close": 53.02, "volume": 183093.0}, {"date": "2026-04-22", "close": 52.98, "volume": 168585.0}, {"date": "2026-04-23", "close": 50.49, "volume": 207670.0}, {"date": "2026-04-24", "close": 50.49, "volume": 320127.0}, {"date": "2026-04-27", "close": 51.13, "volume": 167707.0}, {"date": "2026-04-28", "close": 51.06, "volume": 141594.0}, {"date": "2026-04-29", "close": 51.12, "volume": 230223.0}, {"date": "2026-04-30", "close": 50.3, "volume": 200960.0}, {"date": "2026-05-01", "close": 50.8, "volume": 210572.0}, {"date": "2026-05-04", "close": 50.63, "volume": 229785.0}, {"date": "2026-05-05", "close": 42.73, "volume": 791927.0}, {"date": "2026-05-06", "close": 42.97, "volume": 608374.0}, {"date": "2026-05-07", "close": 44.21, "volume": 511032.0}, {"date": "2026-05-08", "close": 42.84, "volume": 348994.0}, {"date": "2026-05-11", "close": 41.89, "volume": 295218.0}, {"date": "2026-05-12", "close": 40.58, "volume": 319209.0}, {"date": "2026-05-13", "close": 38.6, "volume": 314624.0}, {"date": "2026-05-14", "close": 38.84, "volume": 199643.0}, {"date": "2026-05-15", "close": 38.55, "volume": 261872.0}, {"date": "2026-05-18", "close": 39.26, "volume": 280502.0}, {"date": "2026-05-19", "close": 38.32, "volume": 330855.0}, {"date": "2026-05-20", "close": 39.15, "volume": 422791.0}, {"date": "2026-05-21", "close": 39.52, "volume": 203851.0}, {"date": "2026-05-22", "close": 39.0, "volume": 248511.0}, {"date": "2026-05-26", "close": 38.68, "volume": 326670.0}, {"date": "2026-05-27", "close": 39.34, "volume": 425158.0}, {"date": "2026-05-28", "close": 39.86, "volume": 253790.0}, {"date": "2026-05-29", "close": 39.69, "volume": 433559.0}, {"date": "2026-06-01", "close": 40.74, "volume": 661691.0}, {"date": "2026-06-02", "close": 39.81, "volume": 345680.0}, {"date": "2026-06-03", "close": 38.69, "volume": 369870.0}, {"date": "2026-06-04", "close": 38.51, "volume": 283899.0}, {"date": "2026-06-05", "close": 36.74, "volume": 348304.0}, {"date": "2026-06-08", "close": 36.82, "volume": 393895.0}, {"date": "2026-06-09", "close": 37.45, "volume": 472903.0}, {"date": "2026-06-10", "close": 37.6, "volume": 550093.0}, {"date": "2026-06-11", "close": 37.24, "volume": 480306.0}, {"date": "2026-06-12", "close": 38.44, "volume": 426531.0}, {"date": "2026-06-15", "close": 39.84, "volume": 455526.0}, {"date": "2026-06-16", "close": 40.23, "volume": 319688.0}, {"date": "2026-06-17", "close": 39.42, "volume": 343504.0}, {"date": "2026-06-18", "close": 39.14, "volume": 688086.0}, {"date": "2026-06-22", "close": 38.51, "volume": 259456.0}, {"date": "2026-06-23", "close": 40.15, "volume": 295051.0}, {"date": "2026-06-24", "close": 40.86, "volume": 275566.0}, {"date": "2026-06-25", "close": 39.6, "volume": 170497.0}, {"date": "2026-06-26", "close": 40.55, "volume": 601341.0}, {"date": "2026-06-29", "close": 41.53, "volume": 367869.0}, {"date": "2026-06-30", "close": 41.95, "volume": 229971.0}, {"date": "2026-07-01", "close": 44.12, "volume": 369977.0}, {"date": "2026-07-02", "close": 46.21, "volume": 291904.0}, {"date": "2026-07-06", "close": 46.25, "volume": 262440.0}, {"date": "2026-07-07", "close": 45.05, "volume": 192582.0}, {"date": "2026-07-08", "close": 44.14, "volume": 263547.0}, {"date": "2026-07-09", "close": 45.03, "volume": 211945.0}, {"date": "2026-07-10", "close": 44.66, "volume": 156435.0}, {"date": "2026-07-13", "close": 45.25, "volume": 181541.0}, {"date": "2026-07-14", "close": 46.65, "volume": 355945.0}, {"date": "2026-07-15", "close": 48.65, "volume": 529058.0}, {"date": "2026-07-16", "close": 49.94, "volume": 307654.0}, {"date": "2026-07-17", "close": 49.95, "volume": 277537.0}, {"date": "2026-07-20", "close": 49.03, "volume": 125494.0}, {"date": "2026-07-21", "close": 49.07, "volume": 187840.0}, {"date": "2026-07-22", "close": 48.05, "volume": 243522.0}, {"date": "2026-07-23", "close": 46.31, "volume": 173777.0}, {"date": "2026-07-24", "close": 48.26, "volume": 151533.0}, {"date": "2026-07-27", "close": 50.25, "volume": 189200.0}, {"date": "2026-07-28", "close": 52.61, "volume": 222461.0}, {"date": "2026-07-29", "close": 51.39, "volume": 358629.0}, {"date": "2026-07-30", "close": 47.03, "volume": 569669.0}, {"date": "2026-07-31", "close": 47.3, "volume": 382088.0}, {"date": "2026-08-03", "close": 48.68, "volume": 523097.0}, {"date": "2026-08-04", "close": 49.69, "volume": 274879.0}, {"date": "2026-08-05", "close": 49.65, "volume": 254757.0}, {"date": "2026-08-06", "close": 48.38, "volume": 196219.0}, {"date": "2026-08-07", "close": 47.38, "volume": 215465.0}, {"date": "2026-08-10", "close": 47.41, "volume": 143403.0}, {"date": "2026-08-11", "close": 47.14, "volume": 142605.0}, {"date": "2026-08-12", "close": 47.65, "volume": 157963.0}, {"date": "2026-08-13", "close": 49.62, "volume": 167558.0}, {"date": "2026-08-14", "close": 48.99, "volume": 183997.0}, {"date": "2026-08-17", "close": 47.72, "volume": 158131.0}, {"date": "2026-08-18", "close": 48.38, "volume": 203286.0}, {"date": "2026-08-19", "close": 48.75, "volume": 186672.0}, {"date": "2026-08-20", "close": 48.52, "volume": 121966.0}, {"date": "2026-08-21", "close": 48.23, "volume": 177046.0}, {"date": "2026-08-24", "close": 47.39, "volume": 297328.0}, {"date": "2026-08-25", "close": 47.75, "volume": 139862.0}, {"date": "2026-08-26", "close": 47.64, "volume": 152325.0}, {"date": "2026-08-27", "close": 47.96, "volume": 146652.0}, {"date": "2026-08-28", "close": 48.32, "volume": 440745.0}, {"date": "2026-08-31", "close": 48.3, "volume": 311131.0}, {"date": "2026-09-01", "close": 48.16, "volume": 224505.0}, {"date": "2026-09-02", "close": 47.87, "volume": 167038.0}], "refreshing": true}