{"ticker": "DGII", "overview": {"cik": "854775", "ticker": "DGII", "name": "DIGI INTERNATIONAL INC", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000854775-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000854775-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001388", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001611990-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001776814-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005526", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-068892", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002011407-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001540299-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001776095-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004458", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004357", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002011407-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000854775-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000854775-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000553", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001189", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0000854775-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0002011407-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001540299-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001578455-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001514326-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001270708-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DGII", "has_prices": true, "as_of": "2026-08-07", "last": 81.7, "prev_close": 83.01, "change": -1.3100000000000023, "change_pct": -0.015781231176966656, "session_volume": 540128.0, "vwap_5": 77.93886954184299, "vwap_20": 69.74799163746721, "vwap_60": 68.98578310168551, "vwap_250": 52.59998083331033, "high_52w": 83.01, "low_52w": 35.4, "avg_volume_20": 379430.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001574", "src": "13DG", "ticker": "DGII", "cik": "854775", "company": "DIGI INTERNATIONAL INC", "company_raw": "DIGI INTERNATIONAL INC", "who": "DIGI International Inc", "who_key": "DIGI INTERNATIONAL 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": "Computer Communications Equipment", "country": "United States", "headline": "DIGI INTERNATIONAL INC moves to a 4.99% passive stake in DGII", "source_url": "https://www.sec.gov/Archives/edgar/data/854775/0002100119-26-001574-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100119-26-001388", "src": "13DG", "ticker": "DGII", "cik": "854775", "company": "DIGI INTERNATIONAL INC", "company_raw": "DIGI INTERNATIONAL INC", "who": "DIGI International Inc", "who_key": "DIGI INTERNATIONAL 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": "Computer Communications Equipment", "country": "United States", "headline": "DIGI INTERNATIONAL INC takes a 5.02% passive stake in DGII", "source_url": "https://www.sec.gov/Archives/edgar/data/854775/0002100119-26-001388-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000315066-26-002006", "src": "13DG", "ticker": "DGII", "cik": "854775", "company": "DIGI INTERNATIONAL INC", "company_raw": "DIGI INTERNATIONAL INC", "who": "DIGI International Inc", "who_key": "DIGI INTERNATIONAL 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": "Computer Communications Equipment", "country": "United States", "headline": "DIGI INTERNATIONAL INC moves to a 6.4% passive stake in DGII", "source_url": "https://www.sec.gov/Archives/edgar/data/854775/0000315066-26-002006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000354204-26-000553", "src": "13DG", "ticker": "DGII", "cik": "854775", "company": "DIGI INTERNATIONAL INC", "company_raw": "DIGI INTERNATIONAL INC", "who": "DIGI International Inc", "who_key": "DIGI INTERNATIONAL 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": "Computer Communications Equipment", "country": "United States", "headline": "DIGI INTERNATIONAL INC adjusts its stake in DGII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/854775/0000354204-26-000553-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001574", "src": "13DG", "ticker": "DGII", "cik": "854775", "company": "DIGI INTERNATIONAL INC", "company_raw": "DIGI INTERNATIONAL INC", "who": "DIGI International Inc", "who_key": "DIGI INTERNATIONAL 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": "Computer Communications Equipment", "country": "United States", "headline": "DIGI INTERNATIONAL INC moves to a 4.99% passive stake in DGII", "source_url": "https://www.sec.gov/Archives/edgar/data/854775/0002100119-26-001574-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0000315066-26-002006", "src": "13DG", "ticker": "DGII", "cik": "854775", "company": "DIGI INTERNATIONAL INC", "company_raw": "DIGI INTERNATIONAL INC", "who": "DIGI International Inc", "who_key": "DIGI INTERNATIONAL 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": "Computer Communications Equipment", "country": "United States", "headline": "DIGI INTERNATIONAL INC moves to a 6.4% passive stake in DGII", "source_url": "https://www.sec.gov/Archives/edgar/data/854775/0000315066-26-002006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-001388", "src": "13DG", "ticker": "DGII", "cik": "854775", "company": "DIGI INTERNATIONAL INC", "company_raw": "DIGI INTERNATIONAL INC", "who": "DIGI International Inc", "who_key": "DIGI INTERNATIONAL 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": "Computer Communications Equipment", "country": "United States", "headline": "DIGI INTERNATIONAL INC takes a 5.02% passive stake in DGII", "source_url": "https://www.sec.gov/Archives/edgar/data/854775/0002100119-26-001388-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000354204-26-000553", "src": "13DG", "ticker": "DGII", "cik": "854775", "company": "DIGI INTERNATIONAL INC", "company_raw": "DIGI INTERNATIONAL INC", "who": "DIGI International Inc", "who_key": "DIGI INTERNATIONAL 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": "Computer Communications Equipment", "country": "United States", "headline": "DIGI INTERNATIONAL INC adjusts its stake in DGII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/854775/0000354204-26-000553-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Digi International Inc. - Common Stock", "new_value": "DIGI INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000854775", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000854775", "applied": 1, "detected_at": "2026-09-11T14:34:11.599064"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000854775-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000854775-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001388", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001611990-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001776814-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005526", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-068892", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002011407-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001540299-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001776095-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004458", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004357", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002011407-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000854775-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000854775-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000553", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001189", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0000854775-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0002011407-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001540299-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001578455-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001514326-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "Insider transaction", "accession": "0001270708-26-000002", "price_sensitive": false}], "performance": {"ticker": "DGII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 11.72, "volume": 43779.0}, {"date": "2016-08-09", "close": 11.76, "volume": 51892.0}, {"date": "2016-08-10", "close": 11.76, "volume": 56283.0}, {"date": "2016-08-11", "close": 11.81, "volume": 62532.0}, {"date": "2016-08-12", "close": 11.64, "volume": 40577.0}, {"date": "2016-08-15", "close": 11.72, "volume": 45187.0}, {"date": "2016-08-16", "close": 11.83, "volume": 32684.0}, {"date": "2016-08-17", "close": 11.63, "volume": 68679.0}, {"date": "2016-08-18", "close": 11.77, "volume": 41316.0}, {"date": "2016-08-19", "close": 12.33, "volume": 139506.0}, {"date": "2016-08-22", "close": 12.2, "volume": 111289.0}, {"date": "2016-08-23", "close": 12.38, "volume": 40661.0}, {"date": "2016-08-24", "close": 12.09, "volume": 106980.0}, {"date": "2016-08-25", "close": 11.7, "volume": 83255.0}, {"date": "2016-08-26", "close": 11.72, "volume": 49284.0}, {"date": "2016-08-29", "close": 11.66, "volume": 39264.0}, {"date": "2016-08-30", "close": 11.72, "volume": 36035.0}, {"date": "2016-08-31", "close": 11.47, "volume": 108275.0}, {"date": "2016-09-01", "close": 11.47, "volume": 113702.0}, {"date": "2016-09-02", "close": 11.95, "volume": 95939.0}, {"date": "2016-09-06", "close": 12.05, "volume": 58138.0}, {"date": "2016-09-07", "close": 11.99, "volume": 38038.0}, {"date": "2016-09-08", "close": 11.96, "volume": 38902.0}, {"date": "2016-09-09", "close": 11.29, "volume": 51443.0}, {"date": "2016-09-12", "close": 11.48, "volume": 49408.0}, {"date": "2016-09-13", "close": 11.13, "volume": 40571.0}, {"date": "2016-09-14", "close": 11.12, "volume": 25168.0}, {"date": "2016-09-15", "close": 11.46, "volume": 61034.0}, {"date": "2016-09-16", "close": 11.7, "volume": 253494.0}, {"date": "2016-09-19", "close": 11.47, "volume": 55048.0}, {"date": "2016-09-20", "close": 11.04, "volume": 74640.0}, {"date": "2016-09-21", "close": 11.39, "volume": 120093.0}, {"date": "2016-09-22", "close": 11.94, "volume": 78479.0}, {"date": "2016-09-23", "close": 11.64, "volume": 72556.0}, {"date": "2016-09-26", "close": 11.48, "volume": 45492.0}, {"date": "2016-09-27", "close": 11.49, "volume": 66439.0}, {"date": "2016-09-28", "close": 11.67, "volume": 97527.0}, {"date": "2016-09-29", "close": 11.57, "volume": 80430.0}, {"date": "2016-09-30", "close": 11.4, "volume": 121226.0}, {"date": "2016-10-03", "close": 11.69, "volume": 97721.0}, {"date": "2016-10-04", "close": 11.61, "volume": 59127.0}, {"date": "2016-10-05", "close": 11.66, "volume": 58059.0}, {"date": "2016-10-06", "close": 11.65, "volume": 48241.0}, {"date": "2016-10-07", "close": 11.53, "volume": 50433.0}, {"date": "2016-10-10", "close": 11.4, "volume": 75598.0}, {"date": "2016-10-11", "close": 11.08, "volume": 78872.0}, {"date": "2016-10-12", "close": 11.02, "volume": 85544.0}, {"date": "2016-10-13", "close": 10.66, "volume": 86597.0}, {"date": "2016-10-14", "close": 10.74, "volume": 128699.0}, {"date": "2016-10-17", "close": 10.83, "volume": 74645.0}, {"date": "2016-10-18", "close": 10.77, "volume": 53448.0}, {"date": "2016-10-19", "close": 10.97, "volume": 111619.0}, {"date": "2016-10-20", "close": 10.88, "volume": 58724.0}, {"date": "2016-10-21", "close": 10.85, "volume": 51017.0}, {"date": "2016-10-24", "close": 11.0, "volume": 75663.0}, {"date": "2016-10-25", "close": 10.95, "volume": 40186.0}, {"date": "2016-10-26", "close": 10.85, "volume": 45020.0}, {"date": "2016-10-27", "close": 10.45, "volume": 86322.0}, {"date": "2016-10-28", "close": 9.7, "volume": 302092.0}, {"date": "2016-10-31", "close": 9.15, "volume": 198382.0}, {"date": "2016-11-01", "close": 9.75, "volume": 197502.0}, {"date": "2016-11-02", "close": 9.2, "volume": 149096.0}, {"date": "2016-11-03", "close": 9.65, "volume": 75575.0}, {"date": "2016-11-04", "close": 9.5, "volume": 96560.0}, {"date": "2016-11-07", "close": 9.95, "volume": 110052.0}, {"date": "2016-11-08", "close": 10.2, "volume": 67793.0}, {"date": "2016-11-09", "close": 10.75, "volume": 101872.0}, {"date": "2016-11-10", "close": 11.05, "volume": 200621.0}, {"date": "2016-11-11", "close": 11.65, "volume": 216253.0}, {"date": "2016-11-14", "close": 13.4, "volume": 955628.0}, {"date": "2016-11-15", "close": 13.5, "volume": 304866.0}, {"date": "2016-11-16", "close": 13.45, "volume": 452837.0}, {"date": "2016-11-17", "close": 13.5, "volume": 444107.0}, {"date": "2016-11-18", "close": 13.5, "volume": 178515.0}, {"date": "2016-11-21", "close": 13.5, "volume": 135665.0}, {"date": "2016-11-22", "close": 13.5, "volume": 160307.0}, {"date": "2016-11-23", "close": 13.5, "volume": 92889.0}, {"date": "2016-11-25", "close": 13.55, "volume": 118639.0}, {"date": "2016-11-28", "close": 14.0, "volume": 209877.0}, {"date": "2016-11-29", "close": 13.8, "volume": 149782.0}, {"date": "2016-11-30", "close": 13.4, "volume": 153808.0}, {"date": "2016-12-01", "close": 13.4, "volume": 133357.0}, {"date": "2016-12-02", "close": 13.55, "volume": 107785.0}, {"date": "2016-12-05", "close": 13.65, "volume": 92804.0}, {"date": "2016-12-06", "close": 13.65, "volume": 248339.0}, {"date": "2016-12-07", "close": 13.45, "volume": 132620.0}, {"date": "2016-12-08", "close": 13.55, "volume": 100139.0}, {"date": "2016-12-09", "close": 13.65, "volume": 75133.0}, {"date": "2016-12-12", "close": 13.65, "volume": 98273.0}, {"date": "2016-12-13", "close": 13.6, "volume": 69987.0}, {"date": "2016-12-14", "close": 13.6, "volume": 111626.0}, {"date": "2016-12-15", "close": 13.7, "volume": 120153.0}, {"date": "2016-12-16", "close": 13.7, "volume": 871679.0}, {"date": "2016-12-19", "close": 14.1, "volume": 130229.0}, {"date": "2016-12-20", "close": 13.95, "volume": 100706.0}, {"date": "2016-12-21", "close": 13.95, "volume": 54432.0}, {"date": "2016-12-22", "close": 13.85, "volume": 82913.0}, {"date": "2016-12-23", "close": 13.95, "volume": 38912.0}, {"date": "2016-12-27", "close": 13.9, "volume": 63482.0}, {"date": "2016-12-28", "close": 13.85, "volume": 84870.0}, {"date": "2016-12-29", "close": 13.95, "volume": 48389.0}, {"date": "2016-12-30", "close": 13.75, "volume": 44223.0}, {"date": "2017-01-03", "close": 13.85, "volume": 102933.0}, {"date": "2017-01-04", "close": 13.95, "volume": 162457.0}, {"date": "2017-01-05", "close": 13.9, "volume": 86837.0}, {"date": "2017-01-06", "close": 13.8, "volume": 70627.0}, {"date": "2017-01-09", "close": 13.7, "volume": 56147.0}, {"date": "2017-01-10", "close": 13.7, "volume": 115002.0}, {"date": "2017-01-11", "close": 13.75, "volume": 100259.0}, {"date": "2017-01-12", "close": 13.6, "volume": 77080.0}, {"date": "2017-01-13", "close": 13.6, "volume": 101845.0}, {"date": "2017-01-17", "close": 13.35, "volume": 84317.0}, {"date": "2017-01-18", "close": 13.5, "volume": 102840.0}, {"date": "2017-01-19", "close": 13.4, "volume": 94681.0}, {"date": "2017-01-20", "close": 13.5, "volume": 97593.0}, {"date": "2017-01-23", "close": 13.5, "volume": 106519.0}, {"date": "2017-01-24", "close": 13.65, "volume": 100341.0}, {"date": "2017-01-25", "close": 13.6, "volume": 108804.0}, {"date": "2017-01-26", "close": 13.6, "volume": 70810.0}, {"date": "2017-01-27", "close": 13.45, "volume": 165293.0}, {"date": "2017-01-30", "close": 12.85, "volume": 222651.0}, {"date": "2017-01-31", "close": 13.05, "volume": 106426.0}, {"date": "2017-02-01", "close": 13.0, "volume": 123671.0}, {"date": "2017-02-02", "close": 12.55, "volume": 93922.0}, {"date": "2017-02-03", "close": 12.55, "volume": 69805.0}, {"date": "2017-02-06", "close": 12.5, "volume": 78785.0}, {"date": "2017-02-07", "close": 12.5, "volume": 79061.0}, {"date": "2017-02-08", "close": 12.15, "volume": 93873.0}, {"date": "2017-02-09", "close": 12.35, "volume": 70220.0}, {"date": "2017-02-10", "close": 12.7, "volume": 86681.0}, {"date": "2017-02-13", "close": 12.8, "volume": 51125.0}, {"date": "2017-02-14", "close": 12.7, "volume": 48461.0}, {"date": "2017-02-15", "close": 13.0, "volume": 60643.0}, {"date": "2017-02-16", "close": 13.0, "volume": 68698.0}, {"date": "2017-02-17", "close": 13.05, "volume": 73317.0}, {"date": "2017-02-21", "close": 12.95, "volume": 65239.0}, {"date": "2017-02-22", "close": 12.7, "volume": 40547.0}, {"date": "2017-02-23", "close": 12.85, "volume": 56368.0}, {"date": "2017-02-24", "close": 12.9, "volume": 33651.0}, {"date": "2017-02-27", "close": 12.75, "volume": 56421.0}, {"date": "2017-02-28", "close": 12.3, "volume": 76337.0}, {"date": "2017-03-01", "close": 12.6, "volume": 60221.0}, {"date": "2017-03-02", "close": 12.65, "volume": 43527.0}, {"date": "2017-03-03", "close": 12.65, "volume": 38484.0}, {"date": "2017-03-06", "close": 12.4, "volume": 77282.0}, {"date": "2017-03-07", "close": 12.55, "volume": 94068.0}, {"date": "2017-03-08", "close": 12.35, "volume": 60095.0}, {"date": "2017-03-09", "close": 12.45, "volume": 39417.0}, {"date": "2017-03-10", "close": 12.45, "volume": 73060.0}, {"date": "2017-03-13", "close": 12.85, "volume": 87799.0}, {"date": "2017-03-14", "close": 12.6, "volume": 39384.0}, {"date": "2017-03-15", "close": 12.45, "volume": 80704.0}, {"date": "2017-03-16", "close": 12.75, "volume": 54231.0}, {"date": "2017-03-17", "close": 12.8, "volume": 217400.0}, {"date": "2017-03-20", "close": 12.55, "volume": 39949.0}, {"date": "2017-03-21", "close": 12.05, "volume": 124093.0}, {"date": "2017-03-22", "close": 11.95, "volume": 117906.0}, {"date": "2017-03-23", "close": 11.85, "volume": 85289.0}, {"date": "2017-03-24", "close": 11.75, "volume": 101106.0}, {"date": "2017-03-27", "close": 12.05, "volume": 87927.0}, {"date": "2017-03-28", "close": 11.85, "volume": 76457.0}, {"date": "2017-03-29", "close": 11.75, "volume": 52324.0}, {"date": "2017-03-30", "close": 11.8, "volume": 106177.0}, {"date": "2017-03-31", "close": 11.9, "volume": 152775.0}, {"date": "2017-04-03", "close": 11.65, "volume": 100841.0}, {"date": "2017-04-04", "close": 11.55, "volume": 98558.0}, {"date": "2017-04-05", "close": 11.7, "volume": 95814.0}, {"date": "2017-04-06", "close": 11.7, "volume": 76401.0}, {"date": "2017-04-07", "close": 11.65, "volume": 101290.0}, {"date": "2017-04-10", "close": 11.75, "volume": 61310.0}, {"date": "2017-04-11", "close": 12.05, "volume": 48922.0}, {"date": "2017-04-12", "close": 11.9, "volume": 41277.0}, {"date": "2017-04-13", "close": 11.8, "volume": 47507.0}, {"date": "2017-04-17", "close": 12.1, "volume": 38726.0}, {"date": "2017-04-18", "close": 12.05, "volume": 41348.0}, {"date": "2017-04-19", "close": 12.2, "volume": 58967.0}, {"date": "2017-04-20", "close": 12.35, "volume": 75199.0}, {"date": "2017-04-21", "close": 12.0, "volume": 58931.0}, {"date": "2017-04-24", "close": 12.0, "volume": 84636.0}, {"date": "2017-04-25", "close": 12.4, "volume": 61561.0}, {"date": "2017-04-26", "close": 12.25, "volume": 104411.0}, {"date": "2017-04-27", "close": 12.35, "volume": 46151.0}, {"date": "2017-04-28", "close": 12.4, "volume": 63022.0}, {"date": "2017-05-01", "close": 12.35, "volume": 92967.0}, {"date": "2017-05-02", "close": 12.4, "volume": 67499.0}, {"date": "2017-05-03", "close": 12.3, "volume": 54386.0}, {"date": "2017-05-04", "close": 12.3, "volume": 31710.0}, {"date": "2017-05-05", "close": 10.7, "volume": 190631.0}, {"date": "2017-05-08", "close": 9.95, "volume": 211915.0}, {"date": "2017-05-09", "close": 9.975, "volume": 125031.0}, {"date": "2017-05-10", "close": 9.95, "volume": 76510.0}, {"date": "2017-05-11", "close": 10.0, "volume": 118304.0}, {"date": "2017-05-12", "close": 10.0, "volume": 100456.0}, {"date": "2017-05-15", "close": 10.05, "volume": 68727.0}, {"date": "2017-05-16", "close": 10.15, "volume": 138196.0}, {"date": "2017-05-17", "close": 9.6, "volume": 154462.0}, {"date": "2017-05-18", "close": 9.6, "volume": 87516.0}, {"date": "2017-05-19", "close": 9.3, "volume": 217583.0}, {"date": "2017-05-22", "close": 9.7, "volume": 98128.0}, {"date": "2017-05-23", "close": 10.05, "volume": 237708.0}, {"date": "2017-05-24", "close": 9.375, "volume": 149784.0}, {"date": "2017-05-25", "close": 9.275, "volume": 125947.0}, {"date": "2017-05-26", "close": 9.25, "volume": 165630.0}, {"date": "2017-05-30", "close": 9.25, "volume": 145344.0}, {"date": "2017-05-31", "close": 9.55, "volume": 178519.0}, {"date": "2017-06-01", "close": 9.65, "volume": 101393.0}, {"date": "2017-06-02", "close": 9.9, "volume": 116618.0}, {"date": "2017-06-05", "close": 9.75, "volume": 69373.0}, {"date": "2017-06-06", "close": 9.85, "volume": 59308.0}, {"date": "2017-06-07", "close": 9.775, "volume": 55282.0}, {"date": "2017-06-08", "close": 9.95, "volume": 65199.0}, {"date": "2017-06-09", "close": 9.95, "volume": 87736.0}, {"date": "2017-06-12", "close": 9.8, "volume": 70142.0}, {"date": "2017-06-13", "close": 9.75, "volume": 87806.0}, {"date": "2017-06-14", "close": 9.65, "volume": 56771.0}, {"date": "2017-06-15", "close": 9.65, "volume": 51923.0}, {"date": "2017-06-16", "close": 9.65, "volume": 125659.0}, {"date": "2017-06-19", "close": 9.7, "volume": 51107.0}, {"date": "2017-06-20", "close": 9.7, "volume": 54340.0}, {"date": "2017-06-21", "close": 9.55, "volume": 47387.0}, {"date": "2017-06-22", "close": 9.65, "volume": 37973.0}, {"date": "2017-06-23", "close": 9.9, "volume": 239987.0}, {"date": "2017-06-26", "close": 9.95, "volume": 117669.0}, {"date": "2017-06-27", "close": 9.85, "volume": 111071.0}, {"date": "2017-06-28", "close": 10.15, "volume": 113539.0}, {"date": "2017-06-29", "close": 10.0, "volume": 54685.0}, {"date": "2017-06-30", "close": 10.15, "volume": 82175.0}, {"date": "2017-07-03", "close": 9.9, "volume": 39957.0}, {"date": "2017-07-05", "close": 10.0, "volume": 63627.0}, {"date": "2017-07-06", "close": 9.95, "volume": 80677.0}, {"date": "2017-07-07", "close": 10.05, "volume": 84141.0}, {"date": "2017-07-10", "close": 10.0, "volume": 92585.0}, {"date": "2017-07-11", "close": 10.1, "volume": 113638.0}, {"date": "2017-07-12", "close": 10.05, "volume": 139321.0}, {"date": "2017-07-13", "close": 10.05, "volume": 65309.0}, {"date": "2017-07-14", "close": 10.15, "volume": 48258.0}, {"date": "2017-07-17", "close": 10.025, "volume": 57437.0}, {"date": "2017-07-18", "close": 10.0, "volume": 43024.0}, {"date": "2017-07-19", "close": 10.15, "volume": 60925.0}, {"date": "2017-07-20", "close": 10.05, "volume": 43504.0}, {"date": "2017-07-21", "close": 10.05, "volume": 83309.0}, {"date": "2017-07-24", "close": 10.1, "volume": 48987.0}, {"date": "2017-07-25", "close": 10.1, "volume": 67513.0}, {"date": "2017-07-26", "close": 10.0, "volume": 42859.0}, {"date": "2017-07-27", "close": 10.05, "volume": 59091.0}, {"date": "2017-07-28", "close": 9.9, "volume": 115761.0}, {"date": "2017-07-31", "close": 10.45, "volume": 352144.0}, {"date": "2017-08-01", "close": 10.25, "volume": 76265.0}, {"date": "2017-08-02", "close": 9.95, "volume": 112182.0}, {"date": "2017-08-03", "close": 9.45, "volume": 106619.0}, {"date": "2017-08-04", "close": 9.55, "volume": 56943.0}, {"date": "2017-08-07", "close": 9.35, "volume": 52327.0}, {"date": "2017-08-08", "close": 9.35, "volume": 48126.0}, {"date": "2017-08-09", "close": 9.25, "volume": 61308.0}, {"date": "2017-08-10", "close": 9.2, "volume": 47124.0}, {"date": "2017-08-11", "close": 9.05, "volume": 94703.0}, {"date": "2017-08-14", "close": 9.2, "volume": 89435.0}, {"date": "2017-08-15", "close": 9.05, "volume": 70107.0}, {"date": "2017-08-16", "close": 8.9, "volume": 134527.0}, {"date": "2017-08-17", "close": 8.85, "volume": 99789.0}, {"date": "2017-08-18", "close": 8.6, "volume": 168962.0}, {"date": "2017-08-21", "close": 8.85, "volume": 84755.0}, {"date": "2017-08-22", "close": 8.9, "volume": 56365.0}, {"date": "2017-08-23", "close": 9.025, "volume": 65842.0}, {"date": "2017-08-24", "close": 9.2, "volume": 73199.0}, {"date": "2017-08-25", "close": 9.275, "volume": 36269.0}, {"date": "2017-08-28", "close": 9.1, "volume": 71397.0}, {"date": "2017-08-29", "close": 9.2, "volume": 58841.0}, {"date": "2017-08-30", "close": 9.1, "volume": 26740.0}, {"date": "2017-08-31", "close": 9.2, "volume": 43133.0}, {"date": "2017-09-01", "close": 9.25, "volume": 39427.0}, {"date": "2017-09-05", "close": 9.2, "volume": 53721.0}, {"date": "2017-09-06", "close": 9.25, "volume": 24004.0}, {"date": "2017-09-07", "close": 9.2, "volume": 19454.0}, {"date": "2017-09-08", "close": 9.15, "volume": 38514.0}, {"date": "2017-09-11", "close": 9.15, "volume": 33490.0}, {"date": "2017-09-12", "close": 9.3, "volume": 37168.0}, {"date": "2017-09-13", "close": 9.3, "volume": 48523.0}, {"date": "2017-09-14", "close": 9.25, "volume": 61116.0}, {"date": "2017-09-15", "close": 9.35, "volume": 152353.0}, {"date": "2017-09-18", "close": 9.45, "volume": 94274.0}, {"date": "2017-09-19", "close": 9.85, "volume": 106908.0}, {"date": "2017-09-20", "close": 9.7, "volume": 132214.0}, {"date": "2017-09-21", "close": 9.7, "volume": 156100.0}, {"date": "2017-09-22", "close": 9.95, "volume": 98194.0}, {"date": "2017-09-25", "close": 9.95, "volume": 168030.0}, {"date": "2017-09-26", "close": 10.2, "volume": 93390.0}, {"date": "2017-09-27", "close": 10.9, "volume": 114788.0}, {"date": "2017-09-28", "close": 10.95, "volume": 81482.0}, {"date": "2017-09-29", "close": 10.6, "volume": 95173.0}, {"date": "2017-10-02", "close": 10.7, "volume": 90575.0}, {"date": "2017-10-03", "close": 10.85, "volume": 99465.0}, {"date": "2017-10-04", "close": 10.8, "volume": 43602.0}, {"date": "2017-10-05", "close": 11.0, "volume": 63539.0}, {"date": "2017-10-06", "close": 10.95, "volume": 86122.0}, {"date": "2017-10-09", "close": 11.1, "volume": 31966.0}, {"date": "2017-10-10", "close": 11.2, "volume": 83405.0}, {"date": "2017-10-11", "close": 11.25, "volume": 41011.0}, {"date": "2017-10-12", "close": 11.45, "volume": 50037.0}, {"date": "2017-10-13", "close": 11.5, "volume": 60721.0}, {"date": "2017-10-16", "close": 11.05, "volume": 157815.0}, {"date": "2017-10-17", "close": 10.85, "volume": 39715.0}, {"date": "2017-10-18", "close": 10.8, "volume": 64055.0}, {"date": "2017-10-19", "close": 10.6, "volume": 53605.0}, {"date": "2017-10-20", "close": 10.75, "volume": 54989.0}, {"date": "2017-10-23", "close": 10.45, "volume": 115873.0}, {"date": "2017-10-24", "close": 10.4, "volume": 62439.0}, {"date": "2017-10-25", "close": 10.35, "volume": 81430.0}, {"date": "2017-10-26", "close": 10.2, "volume": 40565.0}, {"date": "2017-10-27", "close": 10.5, "volume": 85577.0}, {"date": "2017-10-30", "close": 10.5, "volume": 98976.0}, {"date": "2017-10-31", "close": 10.4, "volume": 99847.0}, {"date": "2017-11-01", "close": 10.0, "volume": 41590.0}, {"date": "2017-11-02", "close": 9.75, "volume": 59991.0}, {"date": "2017-11-03", "close": 9.8, "volume": 126630.0}, {"date": "2017-11-06", "close": 10.25, "volume": 77031.0}, {"date": "2017-11-07", "close": 10.15, "volume": 79604.0}, {"date": "2017-11-08", "close": 10.1, "volume": 138191.0}, {"date": "2017-11-09", "close": 10.1, "volume": 37064.0}, {"date": "2017-11-10", "close": 10.0, "volume": 60198.0}, {"date": "2017-11-13", "close": 9.75, "volume": 75424.0}, {"date": "2017-11-14", "close": 9.7, "volume": 64233.0}, {"date": "2017-11-15", "close": 9.7, "volume": 54836.0}, {"date": "2017-11-16", "close": 9.85, "volume": 55654.0}, {"date": "2017-11-17", "close": 9.75, "volume": 55429.0}, {"date": "2017-11-20", "close": 10.15, "volume": 45983.0}, {"date": "2017-11-21", "close": 10.05, "volume": 98943.0}, {"date": "2017-11-22", "close": 10.35, "volume": 181930.0}, {"date": "2017-11-24", "close": 10.4, "volume": 24735.0}, {"date": "2017-11-27", "close": 10.3, "volume": 83787.0}, {"date": "2017-11-28", "close": 10.325, "volume": 112470.0}, {"date": "2017-11-29", "close": 10.45, "volume": 82203.0}, {"date": "2017-11-30", "close": 10.25, "volume": 95241.0}, {"date": "2017-12-01", "close": 9.95, "volume": 61980.0}, {"date": "2017-12-04", "close": 9.8, "volume": 104372.0}, {"date": "2017-12-05", "close": 9.65, "volume": 52125.0}, {"date": "2017-12-06", "close": 9.7, "volume": 97578.0}, {"date": "2017-12-07", "close": 9.7, "volume": 49626.0}, {"date": "2017-12-08", "close": 9.45, "volume": 80272.0}, {"date": "2017-12-11", "close": 10.0, "volume": 214760.0}, {"date": "2017-12-12", "close": 10.075, "volume": 71433.0}, {"date": "2017-12-13", "close": 9.95, "volume": 87799.0}, {"date": "2017-12-14", "close": 9.8, "volume": 82599.0}, {"date": "2017-12-15", "close": 9.8, "volume": 419489.0}, {"date": "2017-12-18", "close": 9.9, "volume": 103702.0}, {"date": "2017-12-19", "close": 9.75, "volume": 120053.0}, {"date": "2017-12-20", "close": 9.8, "volume": 52803.0}, {"date": "2017-12-21", "close": 9.85, "volume": 94027.0}, {"date": "2017-12-22", "close": 9.75, "volume": 66893.0}, {"date": "2017-12-26", "close": 9.65, "volume": 69229.0}, {"date": "2017-12-27", "close": 9.65, "volume": 103616.0}, {"date": "2017-12-28", "close": 9.6, "volume": 65193.0}, {"date": "2017-12-29", "close": 9.55, "volume": 90185.0}, {"date": "2018-01-02", "close": 9.9, "volume": 104985.0}, {"date": "2018-01-03", "close": 10.55, "volume": 135521.0}, {"date": "2018-01-04", "close": 10.0, "volume": 88948.0}, {"date": "2018-01-05", "close": 10.1, "volume": 76372.0}, {"date": "2018-01-08", "close": 10.2, "volume": 62701.0}, {"date": "2018-01-09", "close": 9.6, "volume": 68297.0}, {"date": "2018-01-10", "close": 9.85, "volume": 66351.0}, {"date": "2018-01-11", "close": 9.95, "volume": 78362.0}, {"date": "2018-01-12", "close": 10.25, "volume": 60006.0}, {"date": "2018-01-16", "close": 10.15, "volume": 93133.0}, {"date": "2018-01-17", "close": 10.2, "volume": 66661.0}, {"date": "2018-01-18", "close": 9.9, "volume": 29465.0}, {"date": "2018-01-19", "close": 10.15, "volume": 64603.0}, {"date": "2018-01-22", "close": 10.0, "volume": 48405.0}, {"date": "2018-01-23", "close": 10.15, "volume": 86052.0}, {"date": "2018-01-24", "close": 10.3, "volume": 274134.0}, {"date": "2018-01-25", "close": 10.4, "volume": 134190.0}, {"date": "2018-01-26", "close": 10.4, "volume": 245395.0}, {"date": "2018-01-29", "close": 10.4, "volume": 133789.0}, {"date": "2018-01-30", "close": 10.35, "volume": 77719.0}, {"date": "2018-01-31", "close": 10.35, "volume": 96378.0}, {"date": "2018-02-01", "close": 10.4, "volume": 65764.0}, {"date": "2018-02-02", "close": 10.7, "volume": 182973.0}, {"date": "2018-02-05", "close": 10.25, "volume": 151426.0}, {"date": "2018-02-06", "close": 10.35, "volume": 184953.0}, {"date": "2018-02-07", "close": 10.35, "volume": 145427.0}, {"date": "2018-02-08", "close": 10.2, "volume": 143821.0}, {"date": "2018-02-09", "close": 10.4, "volume": 113859.0}, {"date": "2018-02-12", "close": 10.15, "volume": 89375.0}, {"date": "2018-02-13", "close": 10.15, "volume": 81696.0}, {"date": "2018-02-14", "close": 10.35, "volume": 68219.0}, {"date": "2018-02-15", "close": 10.5, "volume": 58834.0}, {"date": "2018-02-16", "close": 10.55, "volume": 142934.0}, {"date": "2018-02-20", "close": 10.3, "volume": 88136.0}, {"date": "2018-02-21", "close": 10.35, "volume": 65477.0}, {"date": "2018-02-22", "close": 10.3, "volume": 104054.0}, {"date": "2018-02-23", "close": 10.55, "volume": 60707.0}, {"date": "2018-02-26", "close": 10.65, "volume": 87204.0}, {"date": "2018-02-27", "close": 10.65, "volume": 71720.0}, {"date": "2018-02-28", "close": 10.45, "volume": 123303.0}, {"date": "2018-03-01", "close": 10.25, "volume": 179395.0}, {"date": "2018-03-02", "close": 10.325, "volume": 72146.0}, {"date": "2018-03-05", "close": 10.5, "volume": 81796.0}, {"date": "2018-03-06", "close": 10.65, "volume": 62676.0}, {"date": "2018-03-07", "close": 10.8, "volume": 58172.0}, {"date": "2018-03-08", "close": 11.05, "volume": 130716.0}, {"date": "2018-03-09", "close": 11.25, "volume": 87161.0}, {"date": "2018-03-12", "close": 11.05, "volume": 79901.0}, {"date": "2018-03-13", "close": 10.75, "volume": 113714.0}, {"date": "2018-03-14", "close": 10.65, "volume": 100862.0}, {"date": "2018-03-15", "close": 10.5, "volume": 145698.0}, {"date": "2018-03-16", "close": 10.75, "volume": 290005.0}, {"date": "2018-03-19", "close": 10.5, "volume": 149398.0}, {"date": "2018-03-20", "close": 10.55, "volume": 108011.0}, {"date": "2018-03-21", "close": 10.6, "volume": 101746.0}, {"date": "2018-03-22", "close": 10.4, "volume": 87230.0}, {"date": "2018-03-23", "close": 10.3, "volume": 95634.0}, {"date": "2018-03-26", "close": 10.3, "volume": 91416.0}, {"date": "2018-03-27", "close": 10.65, "volume": 160801.0}, {"date": "2018-03-28", "close": 10.55, "volume": 150084.0}, {"date": "2018-03-29", "close": 10.3, "volume": 222885.0}, {"date": "2018-04-02", "close": 10.2, "volume": 100307.0}, {"date": "2018-04-03", "close": 10.25, "volume": 91402.0}, {"date": "2018-04-04", "close": 10.5, "volume": 76349.0}, {"date": "2018-04-05", "close": 10.65, "volume": 63930.0}, {"date": "2018-04-06", "close": 10.6, "volume": 77805.0}, {"date": "2018-04-09", "close": 10.55, "volume": 60522.0}, {"date": "2018-04-10", "close": 10.9, "volume": 59192.0}, {"date": "2018-04-11", "close": 10.8, "volume": 42859.0}, {"date": "2018-04-12", "close": 10.65, "volume": 44399.0}, {"date": "2018-04-13", "close": 10.65, "volume": 44026.0}, {"date": "2018-04-16", "close": 10.75, "volume": 45797.0}, {"date": "2018-04-17", "close": 11.2, "volume": 57533.0}, {"date": "2018-04-18", "close": 11.5, "volume": 109763.0}, {"date": "2018-04-19", "close": 11.5, "volume": 52895.0}, {"date": "2018-04-20", "close": 11.95, "volume": 103806.0}, {"date": "2018-04-23", "close": 11.9, "volume": 99733.0}, {"date": "2018-04-24", "close": 11.9, "volume": 97607.0}, {"date": "2018-04-25", "close": 11.45, "volume": 53446.0}, {"date": "2018-04-26", "close": 11.15, "volume": 48813.0}, {"date": "2018-04-27", "close": 11.3, "volume": 96442.0}, {"date": "2018-04-30", "close": 11.5, "volume": 161034.0}, {"date": "2018-05-01", "close": 11.6, "volume": 73746.0}, {"date": "2018-05-02", "close": 11.7, "volume": 49215.0}, {"date": "2018-05-03", "close": 11.65, "volume": 79675.0}, {"date": "2018-05-04", "close": 12.0, "volume": 69180.0}, {"date": "2018-05-07", "close": 12.2, "volume": 87868.0}, {"date": "2018-05-08", "close": 12.3, "volume": 65588.0}, {"date": "2018-05-09", "close": 12.4, "volume": 69978.0}, {"date": "2018-05-10", "close": 12.35, "volume": 100699.0}, {"date": "2018-05-11", "close": 12.15, "volume": 29731.0}, {"date": "2018-05-14", "close": 11.9, "volume": 40929.0}, {"date": "2018-05-15", "close": 11.9, "volume": 33344.0}, {"date": "2018-05-16", "close": 11.8, "volume": 65799.0}, {"date": "2018-05-17", "close": 11.95, "volume": 38516.0}, {"date": "2018-05-18", "close": 11.9, "volume": 53485.0}, {"date": "2018-05-21", "close": 12.0, "volume": 42366.0}, {"date": "2018-05-22", "close": 11.95, "volume": 77007.0}, {"date": "2018-05-23", "close": 12.25, "volume": 39776.0}, {"date": "2018-05-24", "close": 12.35, "volume": 49214.0}, {"date": "2018-05-25", "close": 12.0, "volume": 107208.0}, {"date": "2018-05-29", "close": 12.15, "volume": 107260.0}, {"date": "2018-05-30", "close": 11.9, "volume": 84795.0}, {"date": "2018-05-31", "close": 11.7, "volume": 51708.0}, {"date": "2018-06-01", "close": 11.85, "volume": 90233.0}, {"date": "2018-06-04", "close": 12.05, "volume": 48813.0}, {"date": "2018-06-05", "close": 12.15, "volume": 58610.0}, {"date": "2018-06-06", "close": 12.2, "volume": 70024.0}, {"date": "2018-06-07", "close": 12.1, "volume": 47879.0}, {"date": "2018-06-08", "close": 12.05, "volume": 41936.0}, {"date": "2018-06-11", "close": 12.075, "volume": 50029.0}, {"date": "2018-06-12", "close": 12.0, "volume": 49129.0}, {"date": "2018-06-13", "close": 11.9, "volume": 54196.0}, {"date": "2018-06-14", "close": 12.2, "volume": 98663.0}, {"date": "2018-06-15", "close": 12.2, "volume": 115906.0}, {"date": "2018-06-18", "close": 12.7, "volume": 91764.0}, {"date": "2018-06-19", "close": 12.9, "volume": 94876.0}, {"date": "2018-06-20", "close": 13.9, "volume": 420052.0}, {"date": "2018-06-21", "close": 14.0, "volume": 189326.0}, {"date": "2018-06-22", "close": 13.8, "volume": 234109.0}, {"date": "2018-06-25", "close": 13.45, "volume": 79331.0}, {"date": "2018-06-26", "close": 13.8, "volume": 83138.0}, {"date": "2018-06-27", "close": 13.4, "volume": 50618.0}, {"date": "2018-06-28", "close": 13.4, "volume": 49424.0}, {"date": "2018-06-29", "close": 13.2, "volume": 78584.0}, {"date": "2018-07-02", "close": 14.1, "volume": 177940.0}, {"date": "2018-07-03", "close": 13.9, "volume": 95731.0}, {"date": "2018-07-05", "close": 13.85, "volume": 80795.0}, {"date": "2018-07-06", "close": 13.9, "volume": 105021.0}, {"date": "2018-07-09", "close": 13.8, "volume": 36028.0}, {"date": "2018-07-10", "close": 13.8, "volume": 47209.0}, {"date": "2018-07-11", "close": 13.7, "volume": 35203.0}, {"date": "2018-07-12", "close": 13.7, "volume": 61833.0}, {"date": "2018-07-13", "close": 13.45, "volume": 36780.0}, {"date": "2018-07-16", "close": 13.5, "volume": 36677.0}, {"date": "2018-07-17", "close": 13.55, "volume": 28395.0}, {"date": "2018-07-18", "close": 13.65, "volume": 30178.0}, {"date": "2018-07-19", "close": 13.7, "volume": 87360.0}, {"date": "2018-07-20", "close": 13.7, "volume": 78605.0}, {"date": "2018-07-23", "close": 13.65, "volume": 62895.0}, {"date": "2018-07-24", "close": 13.15, "volume": 85864.0}, {"date": "2018-07-25", "close": 13.45, "volume": 88743.0}, {"date": "2018-07-26", "close": 13.5, "volume": 49002.0}, {"date": "2018-07-27", "close": 13.55, "volume": 329359.0}, {"date": "2018-07-30", "close": 13.55, "volume": 158483.0}, {"date": "2018-07-31", "close": 13.5, "volume": 148338.0}, {"date": "2018-08-01", "close": 13.2, "volume": 126446.0}, {"date": "2018-08-02", "close": 13.45, "volume": 59131.0}, {"date": "2018-08-03", "close": 12.95, "volume": 161611.0}, {"date": "2018-08-06", "close": 13.2, "volume": 69446.0}, {"date": "2018-08-07", "close": 13.25, "volume": 102970.0}, {"date": "2018-08-08", "close": 13.2, "volume": 49366.0}, {"date": "2018-08-09", "close": 13.1, "volume": 77497.0}, {"date": "2018-08-10", "close": 13.1, "volume": 39348.0}, {"date": "2018-08-13", "close": 13.0, "volume": 59551.0}, {"date": "2018-08-14", "close": 12.95, "volume": 98667.0}, {"date": "2018-08-15", "close": 12.7, "volume": 55388.0}, {"date": "2018-08-16", "close": 12.65, "volume": 65695.0}, {"date": "2018-08-17", "close": 12.7, "volume": 76254.0}, {"date": "2018-08-20", "close": 12.9, "volume": 54196.0}, {"date": "2018-08-21", "close": 13.0, "volume": 100265.0}, {"date": "2018-08-22", "close": 13.2, "volume": 73949.0}, {"date": "2018-08-23", "close": 13.2, "volume": 86653.0}, {"date": "2018-08-24", "close": 13.2, "volume": 85846.0}, {"date": "2018-08-27", "close": 13.3, "volume": 60991.0}, {"date": "2018-08-28", "close": 13.3, "volume": 49132.0}, {"date": "2018-08-29", "close": 13.25, "volume": 38804.0}, {"date": "2018-08-30", "close": 13.25, "volume": 58173.0}, {"date": "2018-08-31", "close": 13.45, "volume": 47078.0}, {"date": "2018-09-04", "close": 13.35, "volume": 54427.0}, {"date": "2018-09-05", "close": 13.25, "volume": 23644.0}, {"date": "2018-09-06", "close": 13.05, "volume": 43176.0}, {"date": "2018-09-07", "close": 13.0, "volume": 48524.0}, {"date": "2018-09-10", "close": 12.75, "volume": 45521.0}, {"date": "2018-09-11", "close": 12.7, "volume": 49701.0}, {"date": "2018-09-12", "close": 12.35, "volume": 44259.0}, {"date": "2018-09-13", "close": 12.7, "volume": 59740.0}, {"date": "2018-09-14", "close": 12.8, "volume": 48802.0}, {"date": "2018-09-17", "close": 13.05, "volume": 63301.0}, {"date": "2018-09-18", "close": 13.4, "volume": 51835.0}, {"date": "2018-09-19", "close": 13.15, "volume": 105411.0}, {"date": "2018-09-20", "close": 13.4, "volume": 36540.0}, {"date": "2018-09-21", "close": 13.25, "volume": 222671.0}, {"date": "2018-09-24", "close": 13.25, "volume": 51581.0}, {"date": "2018-09-25", "close": 13.45, "volume": 60952.0}, {"date": "2018-09-26", "close": 13.45, "volume": 39025.0}, {"date": "2018-09-27", "close": 13.35, "volume": 26678.0}, {"date": "2018-09-28", "close": 13.45, "volume": 79983.0}, {"date": "2018-10-01", "close": 13.09, "volume": 69543.0}, {"date": "2018-10-02", "close": 12.93, "volume": 94790.0}, {"date": "2018-10-03", "close": 13.26, "volume": 37492.0}, {"date": "2018-10-04", "close": 13.05, "volume": 66861.0}, {"date": "2018-10-05", "close": 12.82, "volume": 44785.0}, {"date": "2018-10-08", "close": 12.42, "volume": 89126.0}, {"date": "2018-10-09", "close": 12.59, "volume": 70934.0}, {"date": "2018-10-10", "close": 12.13, "volume": 65670.0}, {"date": "2018-10-11", "close": 11.82, "volume": 70055.0}, {"date": "2018-10-12", "close": 11.95, "volume": 77851.0}, {"date": "2018-10-15", "close": 11.9, "volume": 45223.0}, {"date": "2018-10-16", "close": 12.28, "volume": 119952.0}, {"date": "2018-10-17", "close": 12.51, "volume": 40884.0}, {"date": "2018-10-18", "close": 11.98, "volume": 56348.0}, {"date": "2018-10-19", "close": 11.99, "volume": 46965.0}, {"date": "2018-10-22", "close": 11.99, "volume": 35967.0}, {"date": "2018-10-23", "close": 11.85, "volume": 39666.0}, {"date": "2018-10-24", "close": 11.35, "volume": 39815.0}, {"date": "2018-10-25", "close": 11.48, "volume": 75645.0}, {"date": "2018-10-26", "close": 11.49, "volume": 59032.0}, {"date": "2018-10-29", "close": 11.72, "volume": 42530.0}, {"date": "2018-10-30", "close": 11.93, "volume": 46619.0}, {"date": "2018-10-31", "close": 11.6, "volume": 70473.0}, {"date": "2018-11-01", "close": 11.72, "volume": 74781.0}, {"date": "2018-11-02", "close": 11.66, "volume": 76968.0}, {"date": "2018-11-05", "close": 11.66, "volume": 86568.0}, {"date": "2018-11-06", "close": 11.7, "volume": 101675.0}, {"date": "2018-11-07", "close": 11.82, "volume": 128992.0}, {"date": "2018-11-08", "close": 11.86, "volume": 44702.0}, {"date": "2018-11-09", "close": 11.6, "volume": 85917.0}, {"date": "2018-11-12", "close": 11.49, "volume": 35688.0}, {"date": "2018-11-13", "close": 11.61, "volume": 61512.0}, {"date": "2018-11-14", "close": 11.19, "volume": 104472.0}, {"date": "2018-11-15", "close": 11.59, "volume": 89076.0}, {"date": "2018-11-16", "close": 12.7, "volume": 169937.0}, {"date": "2018-11-19", "close": 11.94, "volume": 149981.0}, {"date": "2018-11-20", "close": 11.87, "volume": 87045.0}, {"date": "2018-11-21", "close": 11.73, "volume": 82019.0}, {"date": "2018-11-23", "close": 11.62, "volume": 48068.0}, {"date": "2018-11-26", "close": 11.74, "volume": 64503.0}, {"date": "2018-11-27", "close": 11.62, "volume": 45131.0}, {"date": "2018-11-28", "close": 11.72, "volume": 88499.0}, {"date": "2018-11-29", "close": 11.7, "volume": 67140.0}, {"date": "2018-11-30", "close": 11.84, "volume": 133763.0}, {"date": "2018-12-03", "close": 11.85, "volume": 76606.0}, {"date": "2018-12-04", "close": 11.08, "volume": 98744.0}, {"date": "2018-12-06", "close": 11.23, "volume": 83185.0}, {"date": "2018-12-07", "close": 10.76, "volume": 129159.0}, {"date": "2018-12-10", "close": 11.02, "volume": 96073.0}, {"date": "2018-12-11", "close": 11.1, "volume": 77771.0}, {"date": "2018-12-12", "close": 11.58, "volume": 88289.0}, {"date": "2018-12-13", "close": 11.57, "volume": 73492.0}, {"date": "2018-12-14", "close": 11.24, "volume": 80231.0}, {"date": "2018-12-17", "close": 10.9, "volume": 107394.0}, {"date": "2018-12-18", "close": 10.61, "volume": 103680.0}, {"date": "2018-12-19", "close": 10.29, "volume": 105246.0}, {"date": "2018-12-20", "close": 9.99, "volume": 148228.0}, {"date": "2018-12-21", "close": 9.73, "volume": 417183.0}, {"date": "2018-12-24", "close": 9.29, "volume": 111507.0}, {"date": "2018-12-26", "close": 9.63, "volume": 188086.0}, {"date": "2018-12-27", "close": 9.97, "volume": 162743.0}, {"date": "2018-12-28", "close": 10.12, "volume": 106248.0}, {"date": "2018-12-31", "close": 10.09, "volume": 94583.0}, {"date": "2019-01-02", "close": 10.39, "volume": 114668.0}, {"date": "2019-01-03", "close": 10.07, "volume": 72482.0}, {"date": "2019-01-04", "close": 10.67, "volume": 85917.0}, {"date": "2019-01-07", "close": 10.88, "volume": 63510.0}, {"date": "2019-01-08", "close": 11.7, "volume": 211251.0}, {"date": "2019-01-09", "close": 11.54, "volume": 158828.0}, {"date": "2019-01-10", "close": 11.56, "volume": 101989.0}, {"date": "2019-01-11", "close": 11.72, "volume": 331898.0}, {"date": "2019-01-14", "close": 11.51, "volume": 480547.0}, {"date": "2019-01-15", "close": 11.4, "volume": 202665.0}, {"date": "2019-01-16", "close": 11.42, "volume": 213853.0}, {"date": "2019-01-17", "close": 11.57, "volume": 212621.0}, {"date": "2019-01-18", "close": 11.74, "volume": 315418.0}, {"date": "2019-01-22", "close": 11.4, "volume": 306538.0}, {"date": "2019-01-23", "close": 11.09, "volume": 112602.0}, {"date": "2019-01-24", "close": 11.04, "volume": 97342.0}, {"date": "2019-01-25", "close": 11.4, "volume": 203992.0}, {"date": "2019-01-28", "close": 11.36, "volume": 231624.0}, {"date": "2019-01-29", "close": 11.53, "volume": 133541.0}, {"date": "2019-01-30", "close": 11.42, "volume": 142585.0}, {"date": "2019-01-31", "close": 11.86, "volume": 209199.0}, {"date": "2019-02-01", "close": 13.5, "volume": 920202.0}, {"date": "2019-02-04", "close": 14.08, "volume": 384722.0}, {"date": "2019-02-05", "close": 13.44, "volume": 410440.0}, {"date": "2019-02-06", "close": 13.53, "volume": 599993.0}, {"date": "2019-02-07", "close": 13.41, "volume": 197064.0}, {"date": "2019-02-08", "close": 13.28, "volume": 129212.0}, {"date": "2019-02-11", "close": 13.15, "volume": 153613.0}, {"date": "2019-02-12", "close": 13.19, "volume": 226297.0}, {"date": "2019-02-13", "close": 13.26, "volume": 340981.0}, {"date": "2019-02-14", "close": 13.33, "volume": 246223.0}, {"date": "2019-02-15", "close": 13.49, "volume": 199509.0}, {"date": "2019-02-19", "close": 13.38, "volume": 142444.0}, {"date": "2019-02-20", "close": 13.52, "volume": 253063.0}, {"date": "2019-02-21", "close": 13.56, "volume": 136591.0}, {"date": "2019-02-22", "close": 13.67, "volume": 160387.0}, {"date": "2019-02-25", "close": 13.64, "volume": 156322.0}, {"date": "2019-02-26", "close": 13.4, "volume": 131664.0}, {"date": "2019-02-27", "close": 13.21, "volume": 84100.0}, {"date": "2019-02-28", "close": 13.2, "volume": 168224.0}, {"date": "2019-03-01", "close": 13.02, "volume": 205731.0}, {"date": "2019-03-04", "close": 13.05, "volume": 141488.0}, {"date": "2019-03-05", "close": 12.95, "volume": 128839.0}, {"date": "2019-03-06", "close": 12.71, "volume": 213102.0}, {"date": "2019-03-07", "close": 12.67, "volume": 91210.0}, {"date": "2019-03-08", "close": 12.59, "volume": 101690.0}, {"date": "2019-03-11", "close": 13.09, "volume": 215973.0}, {"date": "2019-03-12", "close": 13.1, "volume": 84190.0}, {"date": "2019-03-13", "close": 12.84, "volume": 110043.0}, {"date": "2019-03-14", "close": 13.05, "volume": 89922.0}, {"date": "2019-03-15", "close": 12.68, "volume": 318342.0}, {"date": "2019-03-18", "close": 12.93, "volume": 316611.0}, {"date": "2019-03-19", "close": 12.88, "volume": 133499.0}, {"date": "2019-03-20", "close": 13.04, "volume": 149790.0}, {"date": "2019-03-21", "close": 13.13, "volume": 108774.0}, {"date": "2019-03-22", "close": 12.39, "volume": 192960.0}, {"date": "2019-03-25", "close": 12.36, "volume": 104579.0}, {"date": "2019-03-26", "close": 12.51, "volume": 85388.0}, {"date": "2019-03-27", "close": 12.47, "volume": 70874.0}, {"date": "2019-03-28", "close": 12.78, "volume": 164481.0}, {"date": "2019-03-29", "close": 12.67, "volume": 156004.0}, {"date": "2019-04-01", "close": 12.68, "volume": 135959.0}, {"date": "2019-04-02", "close": 12.53, "volume": 103104.0}, {"date": "2019-04-03", "close": 12.55, "volume": 175822.0}, {"date": "2019-04-04", "close": 12.5, "volume": 106315.0}, {"date": "2019-04-05", "close": 12.54, "volume": 144567.0}, {"date": "2019-04-08", "close": 12.47, "volume": 129270.0}, {"date": "2019-04-09", "close": 12.33, "volume": 98681.0}, {"date": "2019-04-10", "close": 12.58, "volume": 153679.0}, {"date": "2019-04-11", "close": 12.48, "volume": 72265.0}, {"date": "2019-04-12", "close": 12.49, "volume": 67671.0}, {"date": "2019-04-15", "close": 12.54, "volume": 114292.0}, {"date": "2019-04-16", "close": 12.78, "volume": 242892.0}, {"date": "2019-04-17", "close": 12.6, "volume": 106224.0}, {"date": "2019-04-18", "close": 12.5, "volume": 73255.0}, {"date": "2019-04-22", "close": 12.69, "volume": 78911.0}, {"date": "2019-04-23", "close": 13.04, "volume": 130477.0}, {"date": "2019-04-24", "close": 13.03, "volume": 97867.0}, {"date": "2019-04-25", "close": 12.82, "volume": 84857.0}, {"date": "2019-04-26", "close": 12.81, "volume": 78082.0}, {"date": "2019-04-29", "close": 12.97, "volume": 91513.0}, {"date": "2019-04-30", "close": 12.87, "volume": 198244.0}, {"date": "2019-05-01", "close": 12.92, "volume": 207061.0}, {"date": "2019-05-02", "close": 13.1, "volume": 118596.0}, {"date": "2019-05-03", "close": 12.75, "volume": 211343.0}, {"date": "2019-05-06", "close": 12.82, "volume": 151265.0}, {"date": "2019-05-07", "close": 12.48, "volume": 121596.0}, {"date": "2019-05-08", "close": 12.34, "volume": 71061.0}, {"date": "2019-05-09", "close": 12.2, "volume": 95475.0}, {"date": "2019-05-10", "close": 12.14, "volume": 85798.0}, {"date": "2019-05-13", "close": 11.67, "volume": 185809.0}, {"date": "2019-05-14", "close": 11.88, "volume": 78807.0}, {"date": "2019-05-15", "close": 11.83, "volume": 82292.0}, {"date": "2019-05-16", "close": 11.99, "volume": 176994.0}, {"date": "2019-05-17", "close": 11.9, "volume": 56041.0}, {"date": "2019-05-20", "close": 11.88, "volume": 60703.0}, {"date": "2019-05-21", "close": 12.01, "volume": 59362.0}, {"date": "2019-05-22", "close": 11.94, "volume": 64145.0}, {"date": "2019-05-23", "close": 11.5, "volume": 88259.0}, {"date": "2019-05-24", "close": 11.75, "volume": 186774.0}, {"date": "2019-05-28", "close": 11.79, "volume": 61186.0}, {"date": "2019-05-29", "close": 11.48, "volume": 209987.0}, {"date": "2019-05-30", "close": 11.74, "volume": 114479.0}, {"date": "2019-05-31", "close": 10.89, "volume": 130782.0}, {"date": "2019-06-03", "close": 10.97, "volume": 131182.0}, {"date": "2019-06-04", "close": 11.44, "volume": 133597.0}, {"date": "2019-06-05", "close": 11.42, "volume": 116557.0}, {"date": "2019-06-06", "close": 11.44, "volume": 118240.0}, {"date": "2019-06-07", "close": 11.52, "volume": 73128.0}, {"date": "2019-06-10", "close": 11.51, "volume": 61584.0}, {"date": "2019-06-11", "close": 11.46, "volume": 93605.0}, {"date": "2019-06-12", "close": 11.45, "volume": 71787.0}, {"date": "2019-06-13", "close": 11.49, "volume": 70995.0}, {"date": "2019-06-14", "close": 11.83, "volume": 177408.0}, {"date": "2019-06-17", "close": 11.61, "volume": 98347.0}, {"date": "2019-06-18", "close": 11.83, "volume": 90318.0}, {"date": "2019-06-19", "close": 11.86, "volume": 58858.0}, {"date": "2019-06-20", "close": 12.04, "volume": 130325.0}, {"date": "2019-06-21", "close": 11.88, "volume": 237792.0}, {"date": "2019-06-24", "close": 11.7, "volume": 163165.0}, {"date": "2019-06-25", "close": 12.06, "volume": 233790.0}, {"date": "2019-06-26", "close": 12.17, "volume": 158193.0}, {"date": "2019-06-27", "close": 12.32, "volume": 147008.0}, {"date": "2019-06-28", "close": 12.68, "volume": 295550.0}, {"date": "2019-07-01", "close": 12.8, "volume": 121720.0}, {"date": "2019-07-02", "close": 12.69, "volume": 121272.0}, {"date": "2019-07-03", "close": 12.93, "volume": 123915.0}, {"date": "2019-07-05", "close": 12.66, "volume": 133944.0}, {"date": "2019-07-08", "close": 12.61, "volume": 148132.0}, {"date": "2019-07-09", "close": 12.63, "volume": 109355.0}, {"date": "2019-07-10", "close": 12.58, "volume": 128922.0}, {"date": "2019-07-11", "close": 12.85, "volume": 94777.0}, {"date": "2019-07-12", "close": 12.89, "volume": 101165.0}, {"date": "2019-07-15", "close": 12.83, "volume": 118875.0}, {"date": "2019-07-16", "close": 12.87, "volume": 91755.0}, {"date": "2019-07-17", "close": 12.86, "volume": 126819.0}, {"date": "2019-07-18", "close": 12.87, "volume": 73737.0}, {"date": "2019-07-19", "close": 13.01, "volume": 110758.0}, {"date": "2019-07-22", "close": 12.83, "volume": 174962.0}, {"date": "2019-07-23", "close": 12.88, "volume": 160404.0}, {"date": "2019-07-24", "close": 13.29, "volume": 104673.0}, {"date": "2019-07-25", "close": 13.07, "volume": 89045.0}, {"date": "2019-07-26", "close": 13.25, "volume": 57940.0}, {"date": "2019-07-29", "close": 13.24, "volume": 47386.0}, {"date": "2019-07-30", "close": 13.3, "volume": 89851.0}, {"date": "2019-07-31", "close": 13.13, "volume": 121556.0}, {"date": "2019-08-01", "close": 13.12, "volume": 77429.0}, {"date": "2019-08-02", "close": 12.84, "volume": 75516.0}, {"date": "2019-08-05", "close": 12.53, "volume": 112527.0}, {"date": "2019-08-06", "close": 12.51, "volume": 106204.0}, {"date": "2019-08-07", "close": 12.49, "volume": 55601.0}, {"date": "2019-08-08", "close": 12.83, "volume": 138563.0}, {"date": "2019-08-09", "close": 13.09, "volume": 251794.0}, {"date": "2019-08-12", "close": 13.65, "volume": 181879.0}, {"date": "2019-08-13", "close": 13.76, "volume": 261901.0}, {"date": "2019-08-14", "close": 13.59, "volume": 196205.0}, {"date": "2019-08-15", "close": 13.035, "volume": 136998.0}, {"date": "2019-08-16", "close": 13.14, "volume": 138860.0}, {"date": "2019-08-19", "close": 13.19, "volume": 68555.0}, {"date": "2019-08-20", "close": 13.18, "volume": 92006.0}, {"date": "2019-08-21", "close": 13.5, "volume": 90771.0}, {"date": "2019-08-22", "close": 13.47, "volume": 129506.0}, {"date": "2019-08-23", "close": 12.95, "volume": 94978.0}, {"date": "2019-08-26", "close": 12.91, "volume": 63021.0}, {"date": "2019-08-27", "close": 12.54, "volume": 91269.0}, {"date": "2019-08-28", "close": 12.58, "volume": 62673.0}, {"date": "2019-08-29", "close": 12.93, "volume": 66057.0}, {"date": "2019-08-30", "close": 12.78, "volume": 56327.0}, {"date": "2019-09-03", "close": 12.55, "volume": 80102.0}, {"date": "2019-09-04", "close": 12.72, "volume": 64565.0}, {"date": "2019-09-05", "close": 12.99, "volume": 72511.0}, {"date": "2019-09-06", "close": 13.04, "volume": 61972.0}, {"date": "2019-09-09", "close": 13.19, "volume": 57293.0}, {"date": "2019-09-10", "close": 13.3, "volume": 76873.0}, {"date": "2019-09-11", "close": 14.13, "volume": 162774.0}, {"date": "2019-09-12", "close": 14.52, "volume": 155072.0}, {"date": "2019-09-13", "close": 14.37, "volume": 108687.0}, {"date": "2019-09-16", "close": 14.24, "volume": 75996.0}, {"date": "2019-09-17", "close": 14.24, "volume": 72995.0}, {"date": "2019-09-18", "close": 13.95, "volume": 82892.0}, {"date": "2019-09-19", "close": 13.71, "volume": 55576.0}, {"date": "2019-09-20", "close": 13.6, "volume": 252332.0}, {"date": "2019-09-23", "close": 13.655, "volume": 45893.0}, {"date": "2019-09-24", "close": 13.63, "volume": 103693.0}, {"date": "2019-09-25", "close": 13.85, "volume": 90776.0}, {"date": "2019-09-26", "close": 13.72, "volume": 48787.0}, {"date": "2019-09-27", "close": 13.75, "volume": 108164.0}, {"date": "2019-09-30", "close": 13.62, "volume": 75442.0}, {"date": "2019-10-01", "close": 13.32, "volume": 85627.0}, {"date": "2019-10-02", "close": 13.29, "volume": 79773.0}, {"date": "2019-10-03", "close": 13.045, "volume": 63603.0}, {"date": "2019-10-04", "close": 13.52, "volume": 82055.0}, {"date": "2019-10-07", "close": 13.62, "volume": 63753.0}, {"date": "2019-10-08", "close": 13.34, "volume": 79168.0}, {"date": "2019-10-09", "close": 13.305, "volume": 53562.0}, {"date": "2019-10-10", "close": 13.39, "volume": 59209.0}, {"date": "2019-10-11", "close": 13.62, "volume": 67121.0}, {"date": "2019-10-14", "close": 13.72, "volume": 46461.0}, {"date": "2019-10-15", "close": 13.89, "volume": 77307.0}, {"date": "2019-10-16", "close": 14.09, "volume": 55982.0}, {"date": "2019-10-17", "close": 14.28, "volume": 110319.0}, {"date": "2019-10-18", "close": 14.28, "volume": 99995.0}, {"date": "2019-10-21", "close": 14.3, "volume": 57846.0}, {"date": "2019-10-22", "close": 14.32, "volume": 30141.0}, {"date": "2019-10-23", "close": 14.29, "volume": 43370.0}, {"date": "2019-10-24", "close": 13.81, "volume": 63375.0}, {"date": "2019-10-25", "close": 13.79, "volume": 25506.0}, {"date": "2019-10-28", "close": 13.99, "volume": 51547.0}, {"date": "2019-10-29", "close": 14.4, "volume": 181602.0}, {"date": "2019-10-30", "close": 14.345, "volume": 86894.0}, {"date": "2019-10-31", "close": 14.42, "volume": 74534.0}, {"date": "2019-11-01", "close": 14.64, "volume": 106339.0}, {"date": "2019-11-04", "close": 14.47, "volume": 86435.0}, {"date": "2019-11-05", "close": 14.34, "volume": 64194.0}, {"date": "2019-11-06", "close": 14.1, "volume": 105911.0}, {"date": "2019-11-07", "close": 14.16, "volume": 63994.0}, {"date": "2019-11-08", "close": 14.94, "volume": 214929.0}, {"date": "2019-11-11", "close": 14.85, "volume": 123057.0}, {"date": "2019-11-12", "close": 14.89, "volume": 155247.0}, {"date": "2019-11-13", "close": 14.77, "volume": 129483.0}, {"date": "2019-11-14", "close": 15.1, "volume": 331854.0}, {"date": "2019-11-15", "close": 17.36, "volume": 612348.0}, {"date": "2019-11-18", "close": 18.22, "volume": 445113.0}, {"date": "2019-11-19", "close": 18.195, "volume": 580813.0}, {"date": "2019-11-20", "close": 18.48, "volume": 400311.0}, {"date": "2019-11-21", "close": 18.155, "volume": 161458.0}, {"date": "2019-11-22", "close": 18.425, "volume": 314575.0}, {"date": "2019-11-25", "close": 18.09, "volume": 320834.0}, {"date": "2019-11-26", "close": 17.78, "volume": 208441.0}, {"date": "2019-11-27", "close": 17.94, "volume": 121333.0}, {"date": "2019-11-29", "close": 17.84, "volume": 67724.0}, {"date": "2019-12-02", "close": 17.47, "volume": 174577.0}, {"date": "2019-12-03", "close": 17.85, "volume": 259975.0}, {"date": "2019-12-04", "close": 17.42, "volume": 285358.0}, {"date": "2019-12-05", "close": 17.53, "volume": 248231.0}, {"date": "2019-12-06", "close": 17.32, "volume": 340690.0}, {"date": "2019-12-09", "close": 17.1, "volume": 194695.0}, {"date": "2019-12-10", "close": 17.2, "volume": 133353.0}, {"date": "2019-12-11", "close": 17.22, "volume": 152910.0}, {"date": "2019-12-12", "close": 17.175, "volume": 168670.0}, {"date": "2019-12-13", "close": 17.0, "volume": 124741.0}, {"date": "2019-12-16", "close": 17.49, "volume": 393976.0}, {"date": "2019-12-17", "close": 18.22, "volume": 267097.0}, {"date": "2019-12-18", "close": 18.6, "volume": 300690.0}, {"date": "2019-12-19", "close": 18.68, "volume": 295719.0}, {"date": "2019-12-20", "close": 18.12, "volume": 1145980.0}, {"date": "2019-12-23", "close": 17.83, "volume": 113986.0}, {"date": "2019-12-24", "close": 17.78, "volume": 51499.0}, {"date": "2019-12-26", "close": 17.54, "volume": 86311.0}, {"date": "2019-12-27", "close": 17.36, "volume": 100412.0}, {"date": "2019-12-30", "close": 18.06, "volume": 819479.0}, {"date": "2019-12-31", "close": 17.72, "volume": 202479.0}, {"date": "2020-01-02", "close": 17.63, "volume": 94651.0}, {"date": "2020-01-03", "close": 17.66, "volume": 169400.0}, {"date": "2020-01-06", "close": 17.55, "volume": 186338.0}, {"date": "2020-01-07", "close": 17.4, "volume": 187228.0}, {"date": "2020-01-08", "close": 17.57, "volume": 144442.0}, {"date": "2020-01-09", "close": 17.31, "volume": 529902.0}, {"date": "2020-01-10", "close": 17.36, "volume": 165495.0}, {"date": "2020-01-13", "close": 17.7, "volume": 123594.0}, {"date": "2020-01-14", "close": 17.445, "volume": 247468.0}, {"date": "2020-01-15", "close": 17.54, "volume": 130904.0}, {"date": "2020-01-16", "close": 17.65, "volume": 96223.0}, {"date": "2020-01-17", "close": 17.49, "volume": 174203.0}, {"date": "2020-01-21", "close": 16.9, "volume": 162762.0}, {"date": "2020-01-22", "close": 16.515, "volume": 197781.0}, {"date": "2020-01-23", "close": 16.83, "volume": 257440.0}, {"date": "2020-01-24", "close": 16.355, "volume": 160052.0}, {"date": "2020-01-27", "close": 16.025, "volume": 151635.0}, {"date": "2020-01-28", "close": 16.53, "volume": 196940.0}, {"date": "2020-01-29", "close": 16.41, "volume": 239002.0}, {"date": "2020-01-30", "close": 16.73, "volume": 320106.0}, {"date": "2020-01-31", "close": 15.795, "volume": 1369458.0}, {"date": "2020-02-03", "close": 14.36, "volume": 841435.0}, {"date": "2020-02-04", "close": 13.92, "volume": 993477.0}, {"date": "2020-02-05", "close": 14.19, "volume": 495242.0}, {"date": "2020-02-06", "close": 14.38, "volume": 269017.0}, {"date": "2020-02-07", "close": 14.66, "volume": 412333.0}, {"date": "2020-02-10", "close": 14.94, "volume": 565864.0}, {"date": "2020-02-11", "close": 15.13, "volume": 211006.0}, {"date": "2020-02-12", "close": 14.81, "volume": 208997.0}, {"date": "2020-02-13", "close": 14.73, "volume": 179953.0}, {"date": "2020-02-14", "close": 14.82, "volume": 138872.0}, {"date": "2020-02-18", "close": 14.7, "volume": 187182.0}, {"date": "2020-02-19", "close": 14.79, "volume": 197272.0}, {"date": "2020-02-20", "close": 14.96, "volume": 239737.0}, {"date": "2020-02-21", "close": 15.015, "volume": 198900.0}, {"date": "2020-02-24", "close": 14.63, "volume": 195902.0}, {"date": "2020-02-25", "close": 14.155, "volume": 326921.0}, {"date": "2020-02-26", "close": 14.1, "volume": 251423.0}, {"date": "2020-02-27", "close": 13.4, "volume": 524381.0}, {"date": "2020-02-28", "close": 13.24, "volume": 532451.0}, {"date": "2020-03-02", "close": 13.32, "volume": 296558.0}, {"date": "2020-03-03", "close": 13.27, "volume": 199299.0}, {"date": "2020-03-04", "close": 14.02, "volume": 278941.0}, {"date": "2020-03-05", "close": 13.45, "volume": 181507.0}, {"date": "2020-03-06", "close": 12.86, "volume": 183285.0}, {"date": "2020-03-09", "close": 11.62, "volume": 326993.0}, {"date": "2020-03-10", "close": 12.27, "volume": 336511.0}, {"date": "2020-03-11", "close": 11.29, "volume": 285780.0}, {"date": "2020-03-12", "close": 9.81, "volume": 320303.0}, {"date": "2020-03-13", "close": 10.19, "volume": 250662.0}, {"date": "2020-03-16", "close": 9.12, "volume": 243828.0}, {"date": "2020-03-17", "close": 9.44, "volume": 380337.0}, {"date": "2020-03-18", "close": 6.87, "volume": 259234.0}, {"date": "2020-03-19", "close": 6.4, "volume": 497908.0}, {"date": "2020-03-20", "close": 7.74, "volume": 441007.0}, {"date": "2020-03-23", "close": 8.46, "volume": 223138.0}, {"date": "2020-03-24", "close": 8.47, "volume": 400575.0}, {"date": "2020-03-25", "close": 8.21, "volume": 328897.0}, {"date": "2020-03-26", "close": 9.68, "volume": 560274.0}, {"date": "2020-03-27", "close": 9.12, "volume": 213634.0}, {"date": "2020-03-30", "close": 9.76, "volume": 323104.0}, {"date": "2020-03-31", "close": 9.54, "volume": 271790.0}, {"date": "2020-04-01", "close": 8.74, "volume": 224456.0}, {"date": "2020-04-02", "close": 9.07, "volume": 201719.0}, {"date": "2020-04-03", "close": 8.13, "volume": 177434.0}, {"date": "2020-04-06", "close": 9.14, "volume": 321967.0}, {"date": "2020-04-07", "close": 9.02, "volume": 336479.0}, {"date": "2020-04-08", "close": 9.6, "volume": 151353.0}, {"date": "2020-04-09", "close": 9.97, "volume": 269596.0}, {"date": "2020-04-13", "close": 9.93, "volume": 184429.0}, {"date": "2020-04-14", "close": 9.57, "volume": 218372.0}, {"date": "2020-04-15", "close": 9.4, "volume": 150769.0}, {"date": "2020-04-16", "close": 9.42, "volume": 184146.0}, {"date": "2020-04-17", "close": 10.18, "volume": 140562.0}, {"date": "2020-04-20", "close": 10.41, "volume": 228818.0}, {"date": "2020-04-21", "close": 9.51, "volume": 162145.0}, {"date": "2020-04-22", "close": 10.07, "volume": 131765.0}, {"date": "2020-04-23", "close": 10.25, "volume": 104406.0}, {"date": "2020-04-24", "close": 10.34, "volume": 108526.0}, {"date": "2020-04-27", "close": 10.65, "volume": 111217.0}, {"date": "2020-04-28", "close": 11.4, "volume": 229004.0}, {"date": "2020-04-29", "close": 12.04, "volume": 258588.0}, {"date": "2020-04-30", "close": 11.35, "volume": 125282.0}, {"date": "2020-05-01", "close": 10.63, "volume": 215204.0}, {"date": "2020-05-04", "close": 10.79, "volume": 129492.0}, {"date": "2020-05-05", "close": 10.67, "volume": 114972.0}, {"date": "2020-05-06", "close": 10.56, "volume": 89584.0}, {"date": "2020-05-07", "close": 11.04, "volume": 128455.0}, {"date": "2020-05-08", "close": 12.09, "volume": 303501.0}, {"date": "2020-05-11", "close": 11.81, "volume": 181074.0}, {"date": "2020-05-12", "close": 11.18, "volume": 278139.0}, {"date": "2020-05-13", "close": 10.27, "volume": 247694.0}, {"date": "2020-05-14", "close": 10.25, "volume": 147032.0}, {"date": "2020-05-15", "close": 10.43, "volume": 170160.0}, {"date": "2020-05-18", "close": 10.945, "volume": 192691.0}, {"date": "2020-05-19", "close": 10.97, "volume": 143008.0}, {"date": "2020-05-20", "close": 11.41, "volume": 121145.0}, {"date": "2020-05-21", "close": 11.19, "volume": 103123.0}, {"date": "2020-05-22", "close": 10.995, "volume": 63398.0}, {"date": "2020-05-26", "close": 11.37, "volume": 128163.0}, {"date": "2020-05-27", "close": 11.64, "volume": 162903.0}, {"date": "2020-05-28", "close": 11.1, "volume": 129567.0}, {"date": "2020-05-29", "close": 11.13, "volume": 142515.0}, {"date": "2020-06-01", "close": 11.25, "volume": 147079.0}, {"date": "2020-06-02", "close": 11.21, "volume": 137083.0}, {"date": "2020-06-03", "close": 11.57, "volume": 188388.0}, {"date": "2020-06-04", "close": 11.43, "volume": 126911.0}, {"date": "2020-06-05", "close": 11.685, "volume": 246929.0}, {"date": "2020-06-08", "close": 12.4, "volume": 163302.0}, {"date": "2020-06-09", "close": 12.16, "volume": 108355.0}, {"date": "2020-06-10", "close": 11.58, "volume": 106650.0}, {"date": "2020-06-11", "close": 10.12, "volume": 163473.0}, {"date": "2020-06-12", "close": 10.9, "volume": 134217.0}, {"date": "2020-06-15", "close": 11.05, "volume": 142140.0}, {"date": "2020-06-16", "close": 11.31, "volume": 168826.0}, {"date": "2020-06-17", "close": 10.79, "volume": 99331.0}, {"date": "2020-06-18", "close": 10.79, "volume": 224840.0}, {"date": "2020-06-19", "close": 10.31, "volume": 372850.0}, {"date": "2020-06-22", "close": 10.79, "volume": 348064.0}, {"date": "2020-06-23", "close": 10.74, "volume": 122715.0}, {"date": "2020-06-24", "close": 10.39, "volume": 187018.0}, {"date": "2020-06-25", "close": 10.69, "volume": 130712.0}, {"date": "2020-06-26", "close": 10.79, "volume": 402344.0}, {"date": "2020-06-29", "close": 11.18, "volume": 281221.0}, {"date": "2020-06-30", "close": 11.65, "volume": 274561.0}, {"date": "2020-07-01", "close": 11.18, "volume": 171774.0}, {"date": "2020-07-02", "close": 11.19, "volume": 207533.0}, {"date": "2020-07-06", "close": 11.38, "volume": 157970.0}, {"date": "2020-07-07", "close": 10.57, "volume": 186671.0}, {"date": "2020-07-08", "close": 10.84, "volume": 176707.0}, {"date": "2020-07-09", "close": 10.7, "volume": 202494.0}, {"date": "2020-07-10", "close": 10.8, "volume": 121555.0}, {"date": "2020-07-13", "close": 10.695, "volume": 148982.0}, {"date": "2020-07-14", "close": 10.74, "volume": 165531.0}, {"date": "2020-07-15", "close": 11.27, "volume": 131516.0}, {"date": "2020-07-16", "close": 11.08, "volume": 103559.0}, {"date": "2020-07-17", "close": 11.37, "volume": 98213.0}, {"date": "2020-07-20", "close": 11.28, "volume": 95237.0}, {"date": "2020-07-21", "close": 11.535, "volume": 90670.0}, {"date": "2020-07-22", "close": 11.28, "volume": 66336.0}, {"date": "2020-07-23", "close": 11.63, "volume": 136368.0}, {"date": "2020-07-24", "close": 11.3, "volume": 89828.0}, {"date": "2020-07-27", "close": 11.86, "volume": 101407.0}, {"date": "2020-07-28", "close": 11.62, "volume": 135058.0}, {"date": "2020-07-29", "close": 12.12, "volume": 121147.0}, {"date": "2020-07-30", "close": 12.18, "volume": 87854.0}, {"date": "2020-07-31", "close": 12.12, "volume": 121530.0}, {"date": "2020-08-03", "close": 12.59, "volume": 124382.0}, {"date": "2020-08-04", "close": 12.32, "volume": 88827.0}, {"date": "2020-08-05", "close": 12.73, "volume": 120844.0}, {"date": "2020-08-06", "close": 12.76, "volume": 109921.0}, {"date": "2020-08-07", "close": 14.3, "volume": 359948.0}, {"date": "2020-08-10", "close": 13.82, "volume": 135285.0}, {"date": "2020-08-11", "close": 13.82, "volume": 319946.0}, {"date": "2020-08-12", "close": 13.76, "volume": 143577.0}, {"date": "2020-08-13", "close": 13.56, "volume": 114847.0}, {"date": "2020-08-14", "close": 13.83, "volume": 195816.0}, {"date": "2020-08-17", "close": 14.46, "volume": 294972.0}, {"date": "2020-08-18", "close": 14.0, "volume": 111995.0}, {"date": "2020-08-19", "close": 13.82, "volume": 172297.0}, {"date": "2020-08-20", "close": 13.61, "volume": 121754.0}, {"date": "2020-08-21", "close": 13.28, "volume": 106849.0}, {"date": "2020-08-24", "close": 13.43, "volume": 73106.0}, {"date": "2020-08-25", "close": 13.59, "volume": 124670.0}, {"date": "2020-08-26", "close": 13.9, "volume": 332143.0}, {"date": "2020-08-27", "close": 13.58, "volume": 207427.0}, {"date": "2020-08-28", "close": 13.7, "volume": 118420.0}, {"date": "2020-08-31", "close": 13.62, "volume": 170379.0}, {"date": "2020-09-01", "close": 13.93, "volume": 163047.0}, {"date": "2020-09-02", "close": 14.13, "volume": 102088.0}, {"date": "2020-09-03", "close": 13.57, "volume": 277943.0}, {"date": "2020-09-04", "close": 13.58, "volume": 168705.0}, {"date": "2020-09-08", "close": 13.4, "volume": 139934.0}, {"date": "2020-09-09", "close": 13.535, "volume": 171115.0}, {"date": "2020-09-10", "close": 14.27, "volume": 309158.0}, {"date": "2020-09-11", "close": 14.88, "volume": 292667.0}, {"date": "2020-09-14", "close": 14.75, "volume": 213591.0}, {"date": "2020-09-15", "close": 14.68, "volume": 141241.0}, {"date": "2020-09-16", "close": 14.62, "volume": 127449.0}, {"date": "2020-09-17", "close": 14.5, "volume": 116708.0}, {"date": "2020-09-18", "close": 15.39, "volume": 501427.0}, {"date": "2020-09-21", "close": 14.81, "volume": 230536.0}, {"date": "2020-09-22", "close": 15.03, "volume": 186000.0}, {"date": "2020-09-23", "close": 14.62, "volume": 188655.0}, {"date": "2020-09-24", "close": 14.705, "volume": 184624.0}, {"date": "2020-09-25", "close": 14.58, "volume": 142437.0}, {"date": "2020-09-28", "close": 15.24, "volume": 179134.0}, {"date": "2020-09-29", "close": 15.985, "volume": 267855.0}, {"date": "2020-09-30", "close": 15.63, "volume": 173376.0}, {"date": "2020-10-01", "close": 15.65, "volume": 126629.0}, {"date": "2020-10-02", "close": 15.65, "volume": 105623.0}, {"date": "2020-10-05", "close": 16.19, "volume": 111335.0}, {"date": "2020-10-06", "close": 16.09, "volume": 135959.0}, {"date": "2020-10-07", "close": 16.21, "volume": 109932.0}, {"date": "2020-10-08", "close": 16.37, "volume": 99355.0}, {"date": "2020-10-09", "close": 16.68, "volume": 89292.0}, {"date": "2020-10-12", "close": 16.91, "volume": 91599.0}, {"date": "2020-10-13", "close": 16.72, "volume": 93987.0}, {"date": "2020-10-14", "close": 16.61, "volume": 47238.0}, {"date": "2020-10-15", "close": 16.98, "volume": 124715.0}, {"date": "2020-10-16", "close": 16.72, "volume": 120518.0}, {"date": "2020-10-19", "close": 16.64, "volume": 67588.0}, {"date": "2020-10-20", "close": 17.13, "volume": 190938.0}, {"date": "2020-10-21", "close": 15.84, "volume": 215723.0}, {"date": "2020-10-22", "close": 15.89, "volume": 91555.0}, {"date": "2020-10-23", "close": 15.86, "volume": 122935.0}, {"date": "2020-10-26", "close": 15.38, "volume": 113682.0}, {"date": "2020-10-27", "close": 15.45, "volume": 66618.0}, {"date": "2020-10-28", "close": 14.74, "volume": 94155.0}, {"date": "2020-10-29", "close": 15.03, "volume": 71345.0}, {"date": "2020-10-30", "close": 14.73, "volume": 61790.0}, {"date": "2020-11-02", "close": 15.13, "volume": 63186.0}, {"date": "2020-11-03", "close": 15.76, "volume": 108550.0}, {"date": "2020-11-04", "close": 15.58, "volume": 91668.0}, {"date": "2020-11-05", "close": 16.365, "volume": 99913.0}, {"date": "2020-11-06", "close": 16.12, "volume": 63133.0}, {"date": "2020-11-09", "close": 16.76, "volume": 127384.0}, {"date": "2020-11-10", "close": 17.17, "volume": 257873.0}, {"date": "2020-11-11", "close": 17.66, "volume": 157392.0}, {"date": "2020-11-12", "close": 17.5, "volume": 132288.0}, {"date": "2020-11-13", "close": 16.7, "volume": 346877.0}, {"date": "2020-11-16", "close": 17.95, "volume": 272786.0}, {"date": "2020-11-17", "close": 17.53, "volume": 388086.0}, {"date": "2020-11-18", "close": 16.9, "volume": 259891.0}, {"date": "2020-11-19", "close": 16.92, "volume": 168952.0}, {"date": "2020-11-20", "close": 16.82, "volume": 160503.0}, {"date": "2020-11-23", "close": 16.68, "volume": 140027.0}, {"date": "2020-11-24", "close": 16.75, "volume": 155629.0}, {"date": "2020-11-25", "close": 17.01, "volume": 122628.0}, {"date": "2020-11-27", "close": 17.8, "volume": 247841.0}, {"date": "2020-11-30", "close": 17.16, "volume": 614622.0}, {"date": "2020-12-01", "close": 17.41, "volume": 214982.0}, {"date": "2020-12-02", "close": 16.97, "volume": 160952.0}, {"date": "2020-12-03", "close": 17.1, "volume": 56288.0}, {"date": "2020-12-04", "close": 17.45, "volume": 143105.0}, {"date": "2020-12-07", "close": 17.39, "volume": 206731.0}, {"date": "2020-12-08", "close": 17.44, "volume": 127755.0}, {"date": "2020-12-09", "close": 17.71, "volume": 299697.0}, {"date": "2020-12-10", "close": 19.11, "volume": 787514.0}, {"date": "2020-12-11", "close": 18.79, "volume": 211208.0}, {"date": "2020-12-14", "close": 18.67, "volume": 165794.0}, {"date": "2020-12-15", "close": 19.36, "volume": 202594.0}, {"date": "2020-12-16", "close": 19.5, "volume": 125863.0}, {"date": "2020-12-17", "close": 19.51, "volume": 135208.0}, {"date": "2020-12-18", "close": 18.93, "volume": 649440.0}, {"date": "2020-12-21", "close": 18.6, "volume": 216268.0}, {"date": "2020-12-22", "close": 18.73, "volume": 107849.0}, {"date": "2020-12-23", "close": 19.11, "volume": 141976.0}, {"date": "2020-12-24", "close": 19.7, "volume": 99603.0}, {"date": "2020-12-28", "close": 19.3, "volume": 131133.0}, {"date": "2020-12-29", "close": 18.815, "volume": 141937.0}, {"date": "2020-12-30", "close": 18.97, "volume": 111717.0}, {"date": "2020-12-31", "close": 18.9, "volume": 104130.0}, {"date": "2021-01-04", "close": 18.78, "volume": 152020.0}, {"date": "2021-01-05", "close": 19.1, "volume": 174185.0}, {"date": "2021-01-06", "close": 19.84, "volume": 335913.0}, {"date": "2021-01-07", "close": 19.65, "volume": 245808.0}, {"date": "2021-01-08", "close": 19.0, "volume": 213487.0}, {"date": "2021-01-11", "close": 19.1, "volume": 168891.0}, {"date": "2021-01-12", "close": 19.38, "volume": 122854.0}, {"date": "2021-01-13", "close": 18.72, "volume": 75000.0}, {"date": "2021-01-14", "close": 19.34, "volume": 165234.0}, {"date": "2021-01-15", "close": 19.08, "volume": 89950.0}, {"date": "2021-01-19", "close": 19.5, "volume": 170721.0}, {"date": "2021-01-20", "close": 19.69, "volume": 163378.0}, {"date": "2021-01-21", "close": 19.56, "volume": 149989.0}, {"date": "2021-01-22", "close": 19.98, "volume": 156989.0}, {"date": "2021-01-25", "close": 19.88, "volume": 143999.0}, {"date": "2021-01-26", "close": 20.11, "volume": 135084.0}, {"date": "2021-01-27", "close": 19.39, "volume": 160945.0}, {"date": "2021-01-28", "close": 19.01, "volume": 160956.0}, {"date": "2021-01-29", "close": 18.47, "volume": 169268.0}, {"date": "2021-02-01", "close": 19.53, "volume": 155233.0}, {"date": "2021-02-02", "close": 19.6, "volume": 152161.0}, {"date": "2021-02-03", "close": 19.91, "volume": 226225.0}, {"date": "2021-02-04", "close": 23.0, "volume": 493470.0}, {"date": "2021-02-05", "close": 24.51, "volume": 533241.0}, {"date": "2021-02-08", "close": 25.15, "volume": 720880.0}, {"date": "2021-02-09", "close": 25.41, "volume": 258726.0}, {"date": "2021-02-10", "close": 24.13, "volume": 242588.0}, {"date": "2021-02-11", "close": 23.75, "volume": 302170.0}, {"date": "2021-02-12", "close": 24.37, "volume": 187624.0}, {"date": "2021-02-16", "close": 23.99, "volume": 87264.0}, {"date": "2021-02-17", "close": 23.66, "volume": 73708.0}, {"date": "2021-02-18", "close": 23.27, "volume": 143046.0}, {"date": "2021-02-19", "close": 23.71, "volume": 117105.0}, {"date": "2021-02-22", "close": 23.76, "volume": 135682.0}, {"date": "2021-02-23", "close": 23.27, "volume": 126357.0}, {"date": "2021-02-24", "close": 23.75, "volume": 142929.0}, {"date": "2021-02-25", "close": 23.09, "volume": 132790.0}, {"date": "2021-02-26", "close": 23.36, "volume": 145077.0}, {"date": "2021-03-01", "close": 24.44, "volume": 97228.0}, {"date": "2021-03-02", "close": 23.46, "volume": 102485.0}, {"date": "2021-03-03", "close": 20.93, "volume": 393134.0}, {"date": "2021-03-04", "close": 17.72, "volume": 1834647.0}, {"date": "2021-03-05", "close": 17.77, "volume": 963992.0}, {"date": "2021-03-08", "close": 18.48, "volume": 527131.0}, {"date": "2021-03-09", "close": 19.37, "volume": 550982.0}, {"date": "2021-03-10", "close": 19.23, "volume": 404643.0}, {"date": "2021-03-11", "close": 19.88, "volume": 489147.0}, {"date": "2021-03-12", "close": 19.83, "volume": 391159.0}, {"date": "2021-03-15", "close": 19.5, "volume": 285725.0}, {"date": "2021-03-16", "close": 20.21, "volume": 440317.0}, {"date": "2021-03-17", "close": 21.21, "volume": 353580.0}, {"date": "2021-03-18", "close": 20.61, "volume": 320046.0}, {"date": "2021-03-19", "close": 20.72, "volume": 1182603.0}, {"date": "2021-03-22", "close": 19.97, "volume": 204698.0}, {"date": "2021-03-23", "close": 19.1, "volume": 185142.0}, {"date": "2021-03-24", "close": 18.29, "volume": 357104.0}, {"date": "2021-03-25", "close": 18.95, "volume": 316837.0}, {"date": "2021-03-26", "close": 19.48, "volume": 158012.0}, {"date": "2021-03-29", "close": 18.58, "volume": 197768.0}, {"date": "2021-03-30", "close": 18.91, "volume": 169530.0}, {"date": "2021-03-31", "close": 18.99, "volume": 241149.0}, {"date": "2021-04-01", "close": 19.36, "volume": 223297.0}, {"date": "2021-04-05", "close": 19.48, "volume": 148879.0}, {"date": "2021-04-06", "close": 18.98, "volume": 162185.0}, {"date": "2021-04-07", "close": 18.7, "volume": 194172.0}, {"date": "2021-04-08", "close": 18.62, "volume": 207469.0}, {"date": "2021-04-09", "close": 18.74, "volume": 134956.0}, {"date": "2021-04-12", "close": 18.75, "volume": 102173.0}, {"date": "2021-04-13", "close": 18.84, "volume": 160765.0}, {"date": "2021-04-14", "close": 18.66, "volume": 99368.0}, {"date": "2021-04-15", "close": 18.71, "volume": 131927.0}, {"date": "2021-04-16", "close": 18.34, "volume": 286091.0}, {"date": "2021-04-19", "close": 17.96, "volume": 185978.0}, {"date": "2021-04-20", "close": 17.55, "volume": 122164.0}, {"date": "2021-04-21", "close": 17.9, "volume": 78572.0}, {"date": "2021-04-22", "close": 17.64, "volume": 132396.0}, {"date": "2021-04-23", "close": 18.43, "volume": 210507.0}, {"date": "2021-04-26", "close": 18.63, "volume": 85550.0}, {"date": "2021-04-27", "close": 18.35, "volume": 85684.0}, {"date": "2021-04-28", "close": 18.46, "volume": 83349.0}, {"date": "2021-04-29", "close": 18.34, "volume": 70465.0}, {"date": "2021-04-30", "close": 17.87, "volume": 130306.0}, {"date": "2021-05-03", "close": 18.2, "volume": 251441.0}, {"date": "2021-05-04", "close": 17.87, "volume": 126558.0}, {"date": "2021-05-05", "close": 17.87, "volume": 327741.0}, {"date": "2021-05-06", "close": 17.51, "volume": 447483.0}, {"date": "2021-05-07", "close": 17.87, "volume": 506145.0}, {"date": "2021-05-10", "close": 17.52, "volume": 403464.0}, {"date": "2021-05-11", "close": 17.58, "volume": 142933.0}, {"date": "2021-05-12", "close": 17.21, "volume": 225608.0}, {"date": "2021-05-13", "close": 17.63, "volume": 198487.0}, {"date": "2021-05-14", "close": 18.17, "volume": 186162.0}, {"date": "2021-05-17", "close": 18.24, "volume": 139933.0}, {"date": "2021-05-18", "close": 18.15, "volume": 168809.0}, {"date": "2021-05-19", "close": 18.44, "volume": 171975.0}, {"date": "2021-05-20", "close": 18.83, "volume": 166717.0}, {"date": "2021-05-21", "close": 18.78, "volume": 120056.0}, {"date": "2021-05-24", "close": 18.81, "volume": 129325.0}, {"date": "2021-05-25", "close": 18.73, "volume": 160454.0}, {"date": "2021-05-26", "close": 18.89, "volume": 136265.0}, {"date": "2021-05-27", "close": 19.57, "volume": 539037.0}, {"date": "2021-05-28", "close": 18.96, "volume": 144441.0}, {"date": "2021-06-01", "close": 19.08, "volume": 193370.0}, {"date": "2021-06-02", "close": 18.95, "volume": 141279.0}, {"date": "2021-06-03", "close": 18.83, "volume": 164414.0}, {"date": "2021-06-04", "close": 18.86, "volume": 126674.0}, {"date": "2021-06-07", "close": 19.2, "volume": 167107.0}, {"date": "2021-06-08", "close": 19.61, "volume": 127628.0}, {"date": "2021-06-09", "close": 19.6, "volume": 137294.0}, {"date": "2021-06-10", "close": 19.44, "volume": 121917.0}, {"date": "2021-06-11", "close": 19.66, "volume": 102256.0}, {"date": "2021-06-14", "close": 19.86, "volume": 165399.0}, {"date": "2021-06-15", "close": 19.91, "volume": 129292.0}, {"date": "2021-06-16", "close": 20.02, "volume": 172543.0}, {"date": "2021-06-17", "close": 19.57, "volume": 196993.0}, {"date": "2021-06-18", "close": 19.08, "volume": 321853.0}, {"date": "2021-06-21", "close": 19.34, "volume": 125495.0}, {"date": "2021-06-22", "close": 19.35, "volume": 85225.0}, {"date": "2021-06-23", "close": 19.49, "volume": 122985.0}, {"date": "2021-06-24", "close": 20.06, "volume": 157069.0}, {"date": "2021-06-25", "close": 19.96, "volume": 601897.0}, {"date": "2021-06-28", "close": 20.21, "volume": 124829.0}, {"date": "2021-06-29", "close": 20.05, "volume": 110036.0}, {"date": "2021-06-30", "close": 20.11, "volume": 80875.0}, {"date": "2021-07-01", "close": 20.2, "volume": 86415.0}, {"date": "2021-07-02", "close": 20.02, "volume": 73658.0}, {"date": "2021-07-06", "close": 19.82, "volume": 95130.0}, {"date": "2021-07-07", "close": 19.58, "volume": 122269.0}, {"date": "2021-07-08", "close": 19.44, "volume": 79985.0}, {"date": "2021-07-09", "close": 20.02, "volume": 88072.0}, {"date": "2021-07-12", "close": 19.94, "volume": 58215.0}, {"date": "2021-07-13", "close": 19.65, "volume": 82979.0}, {"date": "2021-07-14", "close": 19.69, "volume": 120545.0}, {"date": "2021-07-15", "close": 19.5, "volume": 84821.0}, {"date": "2021-07-16", "close": 19.37, "volume": 90251.0}, {"date": "2021-07-19", "close": 18.95, "volume": 88770.0}, {"date": "2021-07-20", "close": 19.64, "volume": 169801.0}, {"date": "2021-07-21", "close": 20.28, "volume": 134268.0}, {"date": "2021-07-22", "close": 19.57, "volume": 98679.0}, {"date": "2021-07-23", "close": 19.83, "volume": 124195.0}, {"date": "2021-07-26", "close": 20.12, "volume": 69822.0}, {"date": "2021-07-27", "close": 19.96, "volume": 105277.0}, {"date": "2021-07-28", "close": 20.36, "volume": 82052.0}, {"date": "2021-07-29", "close": 20.77, "volume": 110600.0}, {"date": "2021-07-30", "close": 20.68, "volume": 112939.0}, {"date": "2021-08-02", "close": 20.92, "volume": 147685.0}, {"date": "2021-08-03", "close": 20.71, "volume": 218015.0}, {"date": "2021-08-04", "close": 20.7, "volume": 116934.0}, {"date": "2021-08-05", "close": 20.23, "volume": 172701.0}, {"date": "2021-08-06", "close": 20.76, "volume": 92392.0}, {"date": "2021-08-09", "close": 20.69, "volume": 111443.0}, {"date": "2021-08-10", "close": 20.49, "volume": 143121.0}, {"date": "2021-08-11", "close": 20.49, "volume": 73676.0}, {"date": "2021-08-12", "close": 20.36, "volume": 75597.0}, {"date": "2021-08-13", "close": 20.14, "volume": 60098.0}, {"date": "2021-08-16", "close": 20.19, "volume": 132190.0}, {"date": "2021-08-17", "close": 20.18, "volume": 156438.0}, {"date": "2021-08-18", "close": 20.17, "volume": 115917.0}, {"date": "2021-08-19", "close": 20.1, "volume": 102438.0}, {"date": "2021-08-20", "close": 20.38, "volume": 145579.0}, {"date": "2021-08-23", "close": 20.78, "volume": 110542.0}, {"date": "2021-08-24", "close": 21.23, "volume": 142454.0}, {"date": "2021-08-25", "close": 21.27, "volume": 187904.0}, {"date": "2021-08-26", "close": 21.35, "volume": 163552.0}, {"date": "2021-08-27", "close": 22.1, "volume": 185349.0}, {"date": "2021-08-30", "close": 21.93, "volume": 170015.0}, {"date": "2021-08-31", "close": 21.98, "volume": 149147.0}, {"date": "2021-09-01", "close": 21.99, "volume": 99156.0}, {"date": "2021-09-02", "close": 22.17, "volume": 170678.0}, {"date": "2021-09-03", "close": 21.9, "volume": 103034.0}, {"date": "2021-09-07", "close": 21.67, "volume": 109480.0}, {"date": "2021-09-08", "close": 21.68, "volume": 219893.0}, {"date": "2021-09-09", "close": 21.7, "volume": 107964.0}, {"date": "2021-09-10", "close": 21.85, "volume": 218651.0}, {"date": "2021-09-13", "close": 21.95, "volume": 105669.0}, {"date": "2021-09-14", "close": 21.41, "volume": 110083.0}, {"date": "2021-09-15", "close": 20.98, "volume": 135639.0}, {"date": "2021-09-16", "close": 21.1, "volume": 110786.0}, {"date": "2021-09-17", "close": 21.28, "volume": 384046.0}, {"date": "2021-09-20", "close": 20.31, "volume": 142116.0}, {"date": "2021-09-21", "close": 21.13, "volume": 249113.0}, {"date": "2021-09-22", "close": 21.25, "volume": 84069.0}, {"date": "2021-09-23", "close": 21.69, "volume": 57424.0}, {"date": "2021-09-24", "close": 21.52, "volume": 90644.0}, {"date": "2021-09-27", "close": 21.63, "volume": 59016.0}, {"date": "2021-09-28", "close": 20.95, "volume": 92547.0}, {"date": "2021-09-29", "close": 21.07, "volume": 75830.0}, {"date": "2021-09-30", "close": 21.02, "volume": 56493.0}, {"date": "2021-10-01", "close": 21.32, "volume": 143325.0}, {"date": "2021-10-04", "close": 20.77, "volume": 101379.0}, {"date": "2021-10-05", "close": 21.1, "volume": 126193.0}, {"date": "2021-10-06", "close": 21.16, "volume": 122945.0}, {"date": "2021-10-07", "close": 21.3, "volume": 87919.0}, {"date": "2021-10-08", "close": 21.12, "volume": 30826.0}, {"date": "2021-10-11", "close": 21.01, "volume": 44885.0}, {"date": "2021-10-12", "close": 21.09, "volume": 67271.0}, {"date": "2021-10-13", "close": 21.26, "volume": 64190.0}, {"date": "2021-10-14", "close": 21.55, "volume": 80501.0}, {"date": "2021-10-15", "close": 21.3, "volume": 106886.0}, {"date": "2021-10-18", "close": 21.25, "volume": 72798.0}, {"date": "2021-10-19", "close": 21.51, "volume": 100390.0}, {"date": "2021-10-20", "close": 21.79, "volume": 129856.0}, {"date": "2021-10-21", "close": 21.69, "volume": 86205.0}, {"date": "2021-10-22", "close": 21.2, "volume": 57918.0}, {"date": "2021-10-25", "close": 21.29, "volume": 87660.0}, {"date": "2021-10-26", "close": 21.03, "volume": 129444.0}, {"date": "2021-10-27", "close": 20.71, "volume": 82755.0}, {"date": "2021-10-28", "close": 21.3, "volume": 73941.0}, {"date": "2021-10-29", "close": 21.55, "volume": 142469.0}, {"date": "2021-11-01", "close": 22.41, "volume": 168163.0}, {"date": "2021-11-02", "close": 23.01, "volume": 169360.0}, {"date": "2021-11-03", "close": 23.13, "volume": 163776.0}, {"date": "2021-11-04", "close": 22.99, "volume": 98776.0}, {"date": "2021-11-05", "close": 23.11, "volume": 138929.0}, {"date": "2021-11-08", "close": 22.88, "volume": 114516.0}, {"date": "2021-11-09", "close": 22.68, "volume": 86955.0}, {"date": "2021-11-10", "close": 22.53, "volume": 94844.0}, {"date": "2021-11-11", "close": 25.0, "volume": 242074.0}, {"date": "2021-11-12", "close": 24.98, "volume": 116754.0}, {"date": "2021-11-15", "close": 24.18, "volume": 381349.0}, {"date": "2021-11-16", "close": 24.47, "volume": 130647.0}, {"date": "2021-11-17", "close": 23.94, "volume": 105125.0}, {"date": "2021-11-18", "close": 24.05, "volume": 141041.0}, {"date": "2021-11-19", "close": 23.78, "volume": 87941.0}, {"date": "2021-11-22", "close": 23.48, "volume": 90500.0}, {"date": "2021-11-23", "close": 23.46, "volume": 101848.0}, {"date": "2021-11-24", "close": 23.58, "volume": 79483.0}, {"date": "2021-11-26", "close": 22.59, "volume": 74642.0}, {"date": "2021-11-29", "close": 22.4, "volume": 102401.0}, {"date": "2021-11-30", "close": 21.53, "volume": 413293.0}, {"date": "2021-12-01", "close": 21.95, "volume": 167395.0}, {"date": "2021-12-02", "close": 22.36, "volume": 116703.0}, {"date": "2021-12-03", "close": 22.22, "volume": 108985.0}, {"date": "2021-12-06", "close": 22.76, "volume": 138449.0}, {"date": "2021-12-07", "close": 23.45, "volume": 130123.0}, {"date": "2021-12-08", "close": 23.65, "volume": 57830.0}, {"date": "2021-12-09", "close": 23.92, "volume": 135742.0}, {"date": "2021-12-10", "close": 24.43, "volume": 139034.0}, {"date": "2021-12-13", "close": 24.4, "volume": 148999.0}, {"date": "2021-12-14", "close": 24.43, "volume": 70994.0}, {"date": "2021-12-15", "close": 25.16, "volume": 132452.0}, {"date": "2021-12-16", "close": 24.12, "volume": 121778.0}, {"date": "2021-12-17", "close": 23.97, "volume": 412762.0}, {"date": "2021-12-20", "close": 23.95, "volume": 116584.0}, {"date": "2021-12-21", "close": 24.3, "volume": 116153.0}, {"date": "2021-12-22", "close": 24.61, "volume": 183180.0}, {"date": "2021-12-23", "close": 24.83, "volume": 88950.0}, {"date": "2021-12-27", "close": 25.49, "volume": 93889.0}, {"date": "2021-12-28", "close": 24.92, "volume": 57808.0}, {"date": "2021-12-29", "close": 24.87, "volume": 67599.0}, {"date": "2021-12-30", "close": 24.97, "volume": 69354.0}, {"date": "2021-12-31", "close": 24.57, "volume": 81244.0}, {"date": "2022-01-03", "close": 25.38, "volume": 103734.0}, {"date": "2022-01-04", "close": 25.17, "volume": 88769.0}, {"date": "2022-01-05", "close": 24.53, "volume": 87008.0}, {"date": "2022-01-06", "close": 24.69, "volume": 99562.0}, {"date": "2022-01-07", "close": 24.28, "volume": 72122.0}, {"date": "2022-01-10", "close": 24.29, "volume": 148462.0}, {"date": "2022-01-11", "close": 24.64, "volume": 128418.0}, {"date": "2022-01-12", "close": 24.4, "volume": 90950.0}, {"date": "2022-01-13", "close": 24.25, "volume": 63226.0}, {"date": "2022-01-14", "close": 24.44, "volume": 99088.0}, {"date": "2022-01-18", "close": 23.63, "volume": 145805.0}, {"date": "2022-01-19", "close": 22.9, "volume": 104331.0}, {"date": "2022-01-20", "close": 22.44, "volume": 73260.0}, {"date": "2022-01-21", "close": 22.14, "volume": 112094.0}, {"date": "2022-01-24", "close": 22.62, "volume": 151995.0}, {"date": "2022-01-25", "close": 22.13, "volume": 83018.0}, {"date": "2022-01-26", "close": 21.99, "volume": 90157.0}, {"date": "2022-01-27", "close": 21.5, "volume": 68135.0}, {"date": "2022-01-28", "close": 21.83, "volume": 68549.0}, {"date": "2022-01-31", "close": 22.34, "volume": 190498.0}, {"date": "2022-02-01", "close": 22.11, "volume": 164539.0}, {"date": "2022-02-02", "close": 22.17, "volume": 218528.0}, {"date": "2022-02-03", "close": 20.62, "volume": 223367.0}, {"date": "2022-02-04", "close": 20.31, "volume": 211856.0}, {"date": "2022-02-07", "close": 20.02, "volume": 117988.0}, {"date": "2022-02-08", "close": 20.4, "volume": 130540.0}, {"date": "2022-02-09", "close": 20.64, "volume": 126632.0}, {"date": "2022-02-10", "close": 20.48, "volume": 271706.0}, {"date": "2022-02-11", "close": 20.19, "volume": 148309.0}, {"date": "2022-02-14", "close": 20.02, "volume": 120469.0}, {"date": "2022-02-15", "close": 20.57, "volume": 93119.0}, {"date": "2022-02-16", "close": 20.45, "volume": 99622.0}, {"date": "2022-02-17", "close": 20.06, "volume": 104521.0}, {"date": "2022-02-18", "close": 20.14, "volume": 108627.0}, {"date": "2022-02-22", "close": 19.56, "volume": 153802.0}, {"date": "2022-02-23", "close": 18.94, "volume": 121483.0}, {"date": "2022-02-24", "close": 19.49, "volume": 550912.0}, {"date": "2022-02-25", "close": 20.1, "volume": 117327.0}, {"date": "2022-02-28", "close": 20.08, "volume": 160563.0}, {"date": "2022-03-01", "close": 19.35, "volume": 144838.0}, {"date": "2022-03-02", "close": 20.09, "volume": 169662.0}, {"date": "2022-03-03", "close": 19.78, "volume": 77655.0}, {"date": "2022-03-04", "close": 19.95, "volume": 149669.0}, {"date": "2022-03-07", "close": 19.5, "volume": 135469.0}, {"date": "2022-03-08", "close": 19.52, "volume": 100935.0}, {"date": "2022-03-09", "close": 20.26, "volume": 126330.0}, {"date": "2022-03-10", "close": 20.23, "volume": 72575.0}, {"date": "2022-03-11", "close": 19.98, "volume": 86093.0}, {"date": "2022-03-14", "close": 19.5, "volume": 103787.0}, {"date": "2022-03-15", "close": 19.84, "volume": 111201.0}, {"date": "2022-03-16", "close": 20.33, "volume": 98292.0}, {"date": "2022-03-17", "close": 20.59, "volume": 75173.0}, {"date": "2022-03-18", "close": 20.35, "volume": 465113.0}, {"date": "2022-03-21", "close": 20.37, "volume": 128792.0}, {"date": "2022-03-22", "close": 20.78, "volume": 101383.0}, {"date": "2022-03-23", "close": 20.81, "volume": 119671.0}, {"date": "2022-03-24", "close": 20.84, "volume": 118809.0}, {"date": "2022-03-25", "close": 21.12, "volume": 95518.0}, {"date": "2022-03-28", "close": 21.11, "volume": 63028.0}, {"date": "2022-03-29", "close": 21.51, "volume": 174429.0}, {"date": "2022-03-30", "close": 21.64, "volume": 172328.0}, {"date": "2022-03-31", "close": 21.52, "volume": 179866.0}, {"date": "2022-04-01", "close": 21.58, "volume": 128323.0}, {"date": "2022-04-04", "close": 21.81, "volume": 162752.0}, {"date": "2022-04-05", "close": 21.25, "volume": 139992.0}, {"date": "2022-04-06", "close": 20.5, "volume": 169935.0}, {"date": "2022-04-07", "close": 20.56, "volume": 131194.0}, {"date": "2022-04-08", "close": 20.34, "volume": 159795.0}, {"date": "2022-04-11", "close": 20.03, "volume": 132575.0}, {"date": "2022-04-12", "close": 20.23, "volume": 79370.0}, {"date": "2022-04-13", "close": 20.7, "volume": 130642.0}, {"date": "2022-04-14", "close": 20.13, "volume": 175023.0}, {"date": "2022-04-18", "close": 20.12, "volume": 107604.0}, {"date": "2022-04-19", "close": 20.33, "volume": 100995.0}, {"date": "2022-04-20", "close": 20.34, "volume": 87150.0}, {"date": "2022-04-21", "close": 19.59, "volume": 138196.0}, {"date": "2022-04-22", "close": 19.13, "volume": 138663.0}, {"date": "2022-04-25", "close": 19.75, "volume": 185311.0}, {"date": "2022-04-26", "close": 19.34, "volume": 417897.0}, {"date": "2022-04-27", "close": 18.59, "volume": 179926.0}, {"date": "2022-04-28", "close": 19.29, "volume": 122083.0}, {"date": "2022-04-29", "close": 18.92, "volume": 117530.0}, {"date": "2022-05-02", "close": 18.98, "volume": 120444.0}, {"date": "2022-05-03", "close": 19.18, "volume": 117812.0}, {"date": "2022-05-04", "close": 19.66, "volume": 95150.0}, {"date": "2022-05-05", "close": 19.99, "volume": 211841.0}, {"date": "2022-05-06", "close": 19.29, "volume": 190449.0}, {"date": "2022-05-09", "close": 19.78, "volume": 185423.0}, {"date": "2022-05-10", "close": 20.15, "volume": 194156.0}, {"date": "2022-05-11", "close": 19.69, "volume": 167592.0}, {"date": "2022-05-12", "close": 20.39, "volume": 211281.0}, {"date": "2022-05-13", "close": 21.74, "volume": 214400.0}, {"date": "2022-05-16", "close": 21.56, "volume": 162491.0}, {"date": "2022-05-17", "close": 22.08, "volume": 128657.0}, {"date": "2022-05-18", "close": 21.81, "volume": 221038.0}, {"date": "2022-05-19", "close": 21.87, "volume": 229304.0}, {"date": "2022-05-20", "close": 21.86, "volume": 194358.0}, {"date": "2022-05-23", "close": 22.55, "volume": 267237.0}, {"date": "2022-05-24", "close": 22.61, "volume": 124522.0}, {"date": "2022-05-25", "close": 21.74, "volume": 272080.0}, {"date": "2022-05-26", "close": 21.96, "volume": 146135.0}, {"date": "2022-05-27", "close": 22.53, "volume": 122424.0}, {"date": "2022-05-31", "close": 22.1, "volume": 263878.0}, {"date": "2022-06-01", "close": 23.08, "volume": 229011.0}, {"date": "2022-06-02", "close": 23.91, "volume": 397351.0}, {"date": "2022-06-03", "close": 25.72, "volume": 545879.0}, {"date": "2022-06-06", "close": 25.11, "volume": 579729.0}, {"date": "2022-06-07", "close": 25.66, "volume": 354680.0}, {"date": "2022-06-08", "close": 24.53, "volume": 184308.0}, {"date": "2022-06-09", "close": 24.23, "volume": 155551.0}, {"date": "2022-06-10", "close": 23.55, "volume": 161786.0}, {"date": "2022-06-13", "close": 22.79, "volume": 312292.0}, {"date": "2022-06-14", "close": 22.52, "volume": 148073.0}, {"date": "2022-06-15", "close": 23.64, "volume": 244248.0}, {"date": "2022-06-16", "close": 22.83, "volume": 183566.0}, {"date": "2022-06-17", "close": 22.74, "volume": 309437.0}, {"date": "2022-06-21", "close": 23.26, "volume": 210144.0}, {"date": "2022-06-22", "close": 23.61, "volume": 132639.0}, {"date": "2022-06-23", "close": 23.08, "volume": 137770.0}, {"date": "2022-06-24", "close": 24.12, "volume": 530261.0}, {"date": "2022-06-27", "close": 24.28, "volume": 119736.0}, {"date": "2022-06-28", "close": 23.3, "volume": 136775.0}, {"date": "2022-06-29", "close": 23.52, "volume": 127357.0}, {"date": "2022-06-30", "close": 24.22, "volume": 255848.0}, {"date": "2022-07-01", "close": 23.73, "volume": 141871.0}, {"date": "2022-07-05", "close": 23.71, "volume": 247456.0}, {"date": "2022-07-06", "close": 23.91, "volume": 104367.0}, {"date": "2022-07-07", "close": 24.46, "volume": 144718.0}, {"date": "2022-07-08", "close": 24.31, "volume": 104857.0}, {"date": "2022-07-11", "close": 23.74, "volume": 104441.0}, {"date": "2022-07-12", "close": 23.57, "volume": 111397.0}, {"date": "2022-07-13", "close": 24.43, "volume": 143913.0}, {"date": "2022-07-14", "close": 24.16, "volume": 84879.0}, {"date": "2022-07-15", "close": 24.85, "volume": 99658.0}, {"date": "2022-07-18", "close": 25.31, "volume": 270038.0}, {"date": "2022-07-19", "close": 26.23, "volume": 553199.0}, {"date": "2022-07-20", "close": 26.87, "volume": 257081.0}, {"date": "2022-07-21", "close": 26.85, "volume": 153299.0}, {"date": "2022-07-22", "close": 26.37, "volume": 127547.0}, {"date": "2022-07-25", "close": 26.27, "volume": 117456.0}, {"date": "2022-07-26", "close": 26.45, "volume": 134089.0}, {"date": "2022-07-27", "close": 27.79, "volume": 517941.0}, {"date": "2022-07-28", "close": 28.65, "volume": 274817.0}, {"date": "2022-07-29", "close": 28.49, "volume": 247238.0}, {"date": "2022-08-01", "close": 29.54, "volume": 246381.0}, {"date": "2022-08-02", "close": 29.14, "volume": 251784.0}, {"date": "2022-08-03", "close": 30.07, "volume": 334507.0}, {"date": "2022-08-04", "close": 34.78, "volume": 1133941.0}, {"date": "2022-08-05", "close": 34.11, "volume": 595480.0}, {"date": "2022-08-08", "close": 33.53, "volume": 416086.0}, {"date": "2022-08-09", "close": 32.81, "volume": 305971.0}, {"date": "2022-08-10", "close": 33.74, "volume": 392644.0}, {"date": "2022-08-11", "close": 33.36, "volume": 221953.0}, {"date": "2022-08-12", "close": 33.92, "volume": 257948.0}, {"date": "2022-08-15", "close": 34.57, "volume": 422650.0}, {"date": "2022-08-16", "close": 33.97, "volume": 238709.0}, {"date": "2022-08-17", "close": 33.84, "volume": 210504.0}, {"date": "2022-08-18", "close": 35.85, "volume": 500696.0}, {"date": "2022-08-19", "close": 34.44, "volume": 353362.0}, {"date": "2022-08-22", "close": 34.32, "volume": 254354.0}, {"date": "2022-08-23", "close": 33.96, "volume": 206333.0}, {"date": "2022-08-24", "close": 34.21, "volume": 334087.0}, {"date": "2022-08-25", "close": 34.67, "volume": 279057.0}, {"date": "2022-08-26", "close": 33.04, "volume": 393104.0}, {"date": "2022-08-29", "close": 33.34, "volume": 612667.0}, {"date": "2022-08-30", "close": 33.49, "volume": 183967.0}, {"date": "2022-08-31", "close": 33.11, "volume": 352190.0}, {"date": "2022-09-01", "close": 32.23, "volume": 438816.0}, {"date": "2022-09-02", "close": 32.42, "volume": 243473.0}, {"date": "2022-09-06", "close": 31.89, "volume": 250000.0}, {"date": "2022-09-07", "close": 32.81, "volume": 272806.0}, {"date": "2022-09-08", "close": 33.19, "volume": 337902.0}, {"date": "2022-09-09", "close": 35.41, "volume": 560214.0}, {"date": "2022-09-12", "close": 36.6, "volume": 651209.0}, {"date": "2022-09-13", "close": 34.72, "volume": 319218.0}, {"date": "2022-09-14", "close": 34.6, "volume": 240735.0}, {"date": "2022-09-15", "close": 34.86, "volume": 311835.0}, {"date": "2022-09-16", "close": 34.66, "volume": 797578.0}, {"date": "2022-09-19", "close": 34.66, "volume": 581045.0}, {"date": "2022-09-20", "close": 34.11, "volume": 196334.0}, {"date": "2022-09-21", "close": 33.89, "volume": 220552.0}, {"date": "2022-09-22", "close": 32.65, "volume": 199453.0}, {"date": "2022-09-23", "close": 31.92, "volume": 258881.0}, {"date": "2022-09-26", "close": 32.14, "volume": 189123.0}, {"date": "2022-09-27", "close": 32.78, "volume": 191837.0}, {"date": "2022-09-28", "close": 34.75, "volume": 408046.0}, {"date": "2022-09-29", "close": 33.54, "volume": 263210.0}, {"date": "2022-09-30", "close": 34.57, "volume": 648182.0}, {"date": "2022-10-03", "close": 36.85, "volume": 873418.0}, {"date": "2022-10-04", "close": 36.81, "volume": 748982.0}, {"date": "2022-10-05", "close": 37.67, "volume": 1176175.0}, {"date": "2022-10-06", "close": 37.65, "volume": 555641.0}, {"date": "2022-10-07", "close": 36.74, "volume": 625759.0}, {"date": "2022-10-10", "close": 35.62, "volume": 634025.0}, {"date": "2022-10-11", "close": 35.73, "volume": 321095.0}, {"date": "2022-10-12", "close": 34.8, "volume": 231531.0}, {"date": "2022-10-13", "close": 34.75, "volume": 759854.0}, {"date": "2022-10-14", "close": 32.47, "volume": 486938.0}, {"date": "2022-10-17", "close": 34.86, "volume": 255556.0}, {"date": "2022-10-18", "close": 35.53, "volume": 280297.0}, {"date": "2022-10-19", "close": 36.44, "volume": 259904.0}, {"date": "2022-10-20", "close": 36.63, "volume": 397926.0}, {"date": "2022-10-21", "close": 37.84, "volume": 286096.0}, {"date": "2022-10-24", "close": 38.05, "volume": 249052.0}, {"date": "2022-10-25", "close": 39.41, "volume": 471217.0}, {"date": "2022-10-26", "close": 38.86, "volume": 265713.0}, {"date": "2022-10-27", "close": 39.28, "volume": 202792.0}, {"date": "2022-10-28", "close": 39.77, "volume": 271358.0}, {"date": "2022-10-31", "close": 40.33, "volume": 359816.0}, {"date": "2022-11-01", "close": 37.91, "volume": 508599.0}, {"date": "2022-11-02", "close": 37.31, "volume": 349157.0}, {"date": "2022-11-03", "close": 36.97, "volume": 265872.0}, {"date": "2022-11-04", "close": 37.15, "volume": 340064.0}, {"date": "2022-11-07", "close": 36.92, "volume": 248441.0}, {"date": "2022-11-08", "close": 37.69, "volume": 267117.0}, {"date": "2022-11-09", "close": 36.43, "volume": 403589.0}, {"date": "2022-11-10", "close": 39.23, "volume": 792213.0}, {"date": "2022-11-11", "close": 39.89, "volume": 611915.0}, {"date": "2022-11-14", "close": 41.16, "volume": 435301.0}, {"date": "2022-11-15", "close": 41.37, "volume": 409821.0}, {"date": "2022-11-16", "close": 41.36, "volume": 238981.0}, {"date": "2022-11-17", "close": 39.5, "volume": 330925.0}, {"date": "2022-11-18", "close": 41.53, "volume": 320721.0}, {"date": "2022-11-21", "close": 41.74, "volume": 604747.0}, {"date": "2022-11-22", "close": 42.48, "volume": 320156.0}, {"date": "2022-11-23", "close": 42.16, "volume": 237026.0}, {"date": "2022-11-25", "close": 42.39, "volume": 98154.0}, {"date": "2022-11-28", "close": 41.01, "volume": 231077.0}, {"date": "2022-11-29", "close": 40.66, "volume": 295200.0}, {"date": "2022-11-30", "close": 42.47, "volume": 419245.0}, {"date": "2022-12-01", "close": 41.13, "volume": 238195.0}, {"date": "2022-12-02", "close": 41.07, "volume": 271592.0}, {"date": "2022-12-05", "close": 40.72, "volume": 293360.0}, {"date": "2022-12-06", "close": 40.16, "volume": 242025.0}, {"date": "2022-12-07", "close": 39.13, "volume": 322098.0}, {"date": "2022-12-08", "close": 40.12, "volume": 161628.0}, {"date": "2022-12-09", "close": 39.4, "volume": 312204.0}, {"date": "2022-12-12", "close": 40.0, "volume": 230684.0}, {"date": "2022-12-13", "close": 40.53, "volume": 257729.0}, {"date": "2022-12-14", "close": 39.57, "volume": 235182.0}, {"date": "2022-12-15", "close": 39.16, "volume": 440736.0}, {"date": "2022-12-16", "close": 37.44, "volume": 1248286.0}, {"date": "2022-12-19", "close": 37.04, "volume": 250430.0}, {"date": "2022-12-20", "close": 37.45, "volume": 170261.0}, {"date": "2022-12-21", "close": 38.11, "volume": 165549.0}, {"date": "2022-12-22", "close": 37.11, "volume": 168211.0}, {"date": "2022-12-23", "close": 37.19, "volume": 124500.0}, {"date": "2022-12-27", "close": 37.15, "volume": 157624.0}, {"date": "2022-12-28", "close": 36.0, "volume": 202552.0}, {"date": "2022-12-29", "close": 36.81, "volume": 154981.0}, {"date": "2022-12-30", "close": 36.55, "volume": 177049.0}, {"date": "2023-01-03", "close": 35.83, "volume": 319675.0}, {"date": "2023-01-04", "close": 35.21, "volume": 505569.0}, {"date": "2023-01-05", "close": 34.39, "volume": 469643.0}, {"date": "2023-01-06", "close": 35.13, "volume": 206964.0}, {"date": "2023-01-09", "close": 36.38, "volume": 303388.0}, {"date": "2023-01-10", "close": 36.18, "volume": 214216.0}, {"date": "2023-01-11", "close": 36.4, "volume": 157361.0}, {"date": "2023-01-12", "close": 36.92, "volume": 207778.0}, {"date": "2023-01-13", "close": 36.92, "volume": 190344.0}, {"date": "2023-01-17", "close": 37.46, "volume": 189775.0}, {"date": "2023-01-18", "close": 36.2, "volume": 254552.0}, {"date": "2023-01-19", "close": 33.55, "volume": 343278.0}, {"date": "2023-01-20", "close": 33.94, "volume": 274631.0}, {"date": "2023-01-23", "close": 35.04, "volume": 258243.0}, {"date": "2023-01-24", "close": 34.53, "volume": 208251.0}, {"date": "2023-01-25", "close": 34.66, "volume": 179287.0}, {"date": "2023-01-26", "close": 34.74, "volume": 155530.0}, {"date": "2023-01-27", "close": 33.53, "volume": 204807.0}, {"date": "2023-01-30", "close": 33.37, "volume": 283038.0}, {"date": "2023-01-31", "close": 33.99, "volume": 264102.0}, {"date": "2023-02-01", "close": 34.93, "volume": 372781.0}, {"date": "2023-02-02", "close": 36.45, "volume": 617376.0}, {"date": "2023-02-03", "close": 35.21, "volume": 299504.0}, {"date": "2023-02-06", "close": 35.84, "volume": 332344.0}, {"date": "2023-02-07", "close": 35.86, "volume": 301936.0}, {"date": "2023-02-08", "close": 34.74, "volume": 214357.0}, {"date": "2023-02-09", "close": 33.92, "volume": 355401.0}, {"date": "2023-02-10", "close": 34.26, "volume": 249674.0}, {"date": "2023-02-13", "close": 34.93, "volume": 188703.0}, {"date": "2023-02-14", "close": 34.53, "volume": 292030.0}, {"date": "2023-02-15", "close": 35.06, "volume": 215358.0}, {"date": "2023-02-16", "close": 34.22, "volume": 344408.0}, {"date": "2023-02-17", "close": 34.5, "volume": 203142.0}, {"date": "2023-02-21", "close": 33.27, "volume": 191316.0}, {"date": "2023-02-22", "close": 33.22, "volume": 232957.0}, {"date": "2023-02-23", "close": 33.57, "volume": 194463.0}, {"date": "2023-02-24", "close": 33.05, "volume": 246432.0}, {"date": "2023-02-27", "close": 33.13, "volume": 174289.0}, {"date": "2023-02-28", "close": 33.37, "volume": 390119.0}, {"date": "2023-03-01", "close": 33.88, "volume": 248535.0}, {"date": "2023-03-02", "close": 33.85, "volume": 262268.0}, {"date": "2023-03-03", "close": 34.06, "volume": 224378.0}, {"date": "2023-03-06", "close": 33.92, "volume": 330663.0}, {"date": "2023-03-07", "close": 33.62, "volume": 397758.0}, {"date": "2023-03-08", "close": 33.98, "volume": 235959.0}, {"date": "2023-03-09", "close": 33.31, "volume": 270031.0}, {"date": "2023-03-10", "close": 32.4, "volume": 373287.0}, {"date": "2023-03-13", "close": 32.48, "volume": 608145.0}, {"date": "2023-03-14", "close": 33.69, "volume": 375761.0}, {"date": "2023-03-15", "close": 33.53, "volume": 515372.0}, {"date": "2023-03-16", "close": 32.64, "volume": 329625.0}, {"date": "2023-03-17", "close": 31.77, "volume": 447788.0}, {"date": "2023-03-20", "close": 32.34, "volume": 393087.0}, {"date": "2023-03-21", "close": 32.59, "volume": 284131.0}, {"date": "2023-03-22", "close": 32.19, "volume": 233609.0}, {"date": "2023-03-23", "close": 32.27, "volume": 196981.0}, {"date": "2023-03-24", "close": 32.58, "volume": 169225.0}, {"date": "2023-03-27", "close": 32.92, "volume": 214731.0}, {"date": "2023-03-28", "close": 32.75, "volume": 187248.0}, {"date": "2023-03-29", "close": 33.2, "volume": 204448.0}, {"date": "2023-03-30", "close": 32.85, "volume": 215977.0}, {"date": "2023-03-31", "close": 33.68, "volume": 460376.0}, {"date": "2023-04-03", "close": 33.86, "volume": 227299.0}, {"date": "2023-04-04", "close": 32.74, "volume": 219036.0}, {"date": "2023-04-05", "close": 32.75, "volume": 175237.0}, {"date": "2023-04-06", "close": 33.08, "volume": 161441.0}, {"date": "2023-04-10", "close": 33.59, "volume": 345071.0}, {"date": "2023-04-11", "close": 33.55, "volume": 200587.0}, {"date": "2023-04-12", "close": 33.51, "volume": 109008.0}, {"date": "2023-04-13", "close": 33.8, "volume": 137660.0}, {"date": "2023-04-14", "close": 33.65, "volume": 121194.0}, {"date": "2023-04-17", "close": 33.66, "volume": 113411.0}, {"date": "2023-04-18", "close": 33.5, "volume": 135391.0}, {"date": "2023-04-19", "close": 32.33, "volume": 347946.0}, {"date": "2023-04-20", "close": 32.51, "volume": 176884.0}, {"date": "2023-04-21", "close": 32.47, "volume": 157642.0}, {"date": "2023-04-24", "close": 32.09, "volume": 216803.0}, {"date": "2023-04-25", "close": 31.48, "volume": 309377.0}, {"date": "2023-04-26", "close": 29.71, "volume": 352361.0}, {"date": "2023-04-27", "close": 29.99, "volume": 243435.0}, {"date": "2023-04-28", "close": 30.16, "volume": 213458.0}, {"date": "2023-05-01", "close": 29.13, "volume": 409847.0}, {"date": "2023-05-02", "close": 28.94, "volume": 353211.0}, {"date": "2023-05-03", "close": 28.93, "volume": 356469.0}, {"date": "2023-05-04", "close": 32.11, "volume": 786488.0}, {"date": "2023-05-05", "close": 31.49, "volume": 326596.0}, {"date": "2023-05-08", "close": 31.25, "volume": 301446.0}, {"date": "2023-05-09", "close": 31.54, "volume": 353350.0}, {"date": "2023-05-10", "close": 31.4, "volume": 171643.0}, {"date": "2023-05-11", "close": 31.9, "volume": 203841.0}, {"date": "2023-05-12", "close": 32.1, "volume": 155216.0}, {"date": "2023-05-15", "close": 32.44, "volume": 148621.0}, {"date": "2023-05-16", "close": 32.28, "volume": 237690.0}, {"date": "2023-05-17", "close": 32.47, "volume": 276769.0}, {"date": "2023-05-18", "close": 33.11, "volume": 236908.0}, {"date": "2023-05-19", "close": 33.87, "volume": 235581.0}, {"date": "2023-05-22", "close": 34.43, "volume": 181184.0}, {"date": "2023-05-23", "close": 34.63, "volume": 218855.0}, {"date": "2023-05-24", "close": 34.43, "volume": 239185.0}, {"date": "2023-05-25", "close": 34.76, "volume": 175119.0}, {"date": "2023-05-26", "close": 35.75, "volume": 160464.0}, {"date": "2023-05-30", "close": 36.09, "volume": 177268.0}, {"date": "2023-05-31", "close": 35.95, "volume": 790993.0}, {"date": "2023-06-01", "close": 35.67, "volume": 268419.0}, {"date": "2023-06-02", "close": 36.53, "volume": 280578.0}, {"date": "2023-06-05", "close": 36.4, "volume": 265773.0}, {"date": "2023-06-06", "close": 36.93, "volume": 237707.0}, {"date": "2023-06-07", "close": 37.31, "volume": 351318.0}, {"date": "2023-06-08", "close": 37.31, "volume": 157639.0}, {"date": "2023-06-09", "close": 37.43, "volume": 142717.0}, {"date": "2023-06-12", "close": 37.75, "volume": 127454.0}, {"date": "2023-06-13", "close": 38.02, "volume": 198736.0}, {"date": "2023-06-14", "close": 38.01, "volume": 360837.0}, {"date": "2023-06-15", "close": 38.14, "volume": 401167.0}, {"date": "2023-06-16", "close": 38.0, "volume": 523238.0}, {"date": "2023-06-20", "close": 37.89, "volume": 174005.0}, {"date": "2023-06-21", "close": 39.06, "volume": 468036.0}, {"date": "2023-06-22", "close": 38.71, "volume": 293393.0}, {"date": "2023-06-23", "close": 38.25, "volume": 1558652.0}, {"date": "2023-06-26", "close": 37.91, "volume": 525872.0}, {"date": "2023-06-27", "close": 38.22, "volume": 267039.0}, {"date": "2023-06-28", "close": 39.11, "volume": 541639.0}, {"date": "2023-06-29", "close": 39.66, "volume": 247369.0}, {"date": "2023-06-30", "close": 39.39, "volume": 266082.0}, {"date": "2023-07-03", "close": 39.45, "volume": 116638.0}, {"date": "2023-07-05", "close": 38.75, "volume": 254328.0}, {"date": "2023-07-06", "close": 38.6, "volume": 164973.0}, {"date": "2023-07-07", "close": 38.81, "volume": 184441.0}, {"date": "2023-07-10", "close": 39.4, "volume": 206413.0}, {"date": "2023-07-11", "close": 39.53, "volume": 184216.0}, {"date": "2023-07-12", "close": 40.6, "volume": 259103.0}, {"date": "2023-07-13", "close": 41.62, "volume": 238157.0}, {"date": "2023-07-14", "close": 41.62, "volume": 234834.0}, {"date": "2023-07-17", "close": 42.25, "volume": 189466.0}, {"date": "2023-07-18", "close": 42.06, "volume": 214678.0}, {"date": "2023-07-19", "close": 41.34, "volume": 216032.0}, {"date": "2023-07-20", "close": 40.94, "volume": 160416.0}, {"date": "2023-07-21", "close": 40.91, "volume": 188734.0}, {"date": "2023-07-24", "close": 41.09, "volume": 145569.0}, {"date": "2023-07-25", "close": 41.49, "volume": 183319.0}, {"date": "2023-07-26", "close": 41.6, "volume": 147873.0}, {"date": "2023-07-27", "close": 41.64, "volume": 146969.0}, {"date": "2023-07-28", "close": 41.56, "volume": 205918.0}, {"date": "2023-07-31", "close": 41.93, "volume": 252094.0}, {"date": "2023-08-01", "close": 42.94, "volume": 301452.0}, {"date": "2023-08-02", "close": 41.75, "volume": 418934.0}, {"date": "2023-08-03", "close": 35.67, "volume": 835052.0}, {"date": "2023-08-04", "close": 32.02, "volume": 502525.0}, {"date": "2023-08-07", "close": 32.11, "volume": 300256.0}, {"date": "2023-08-08", "close": 32.41, "volume": 255607.0}, {"date": "2023-08-09", "close": 31.01, "volume": 252119.0}, {"date": "2023-08-10", "close": 30.32, "volume": 242373.0}, {"date": "2023-08-11", "close": 30.32, "volume": 282661.0}, {"date": "2023-08-14", "close": 30.66, "volume": 257123.0}, {"date": "2023-08-15", "close": 30.37, "volume": 425795.0}, {"date": "2023-08-16", "close": 30.44, "volume": 272234.0}, {"date": "2023-08-17", "close": 30.76, "volume": 502722.0}, {"date": "2023-08-18", "close": 30.66, "volume": 237531.0}, {"date": "2023-08-21", "close": 30.67, "volume": 298950.0}, {"date": "2023-08-22", "close": 30.77, "volume": 163085.0}, {"date": "2023-08-23", "close": 31.12, "volume": 172182.0}, {"date": "2023-08-24", "close": 30.65, "volume": 253969.0}, {"date": "2023-08-25", "close": 31.74, "volume": 368739.0}, {"date": "2023-08-28", "close": 32.22, "volume": 207686.0}, {"date": "2023-08-29", "close": 32.24, "volume": 150731.0}, {"date": "2023-08-30", "close": 33.18, "volume": 198521.0}, {"date": "2023-08-31", "close": 33.38, "volume": 357659.0}, {"date": "2023-09-01", "close": 33.14, "volume": 272704.0}, {"date": "2023-09-05", "close": 32.67, "volume": 260930.0}, {"date": "2023-09-06", "close": 32.59, "volume": 270234.0}, {"date": "2023-09-07", "close": 31.72, "volume": 247896.0}, {"date": "2023-09-08", "close": 31.54, "volume": 216868.0}, {"date": "2023-09-11", "close": 30.78, "volume": 245796.0}, {"date": "2023-09-12", "close": 31.04, "volume": 185521.0}, {"date": "2023-09-13", "close": 30.65, "volume": 207040.0}, {"date": "2023-09-14", "close": 31.68, "volume": 156745.0}, {"date": "2023-09-15", "close": 31.25, "volume": 849944.0}, {"date": "2023-09-18", "close": 30.9, "volume": 272366.0}, {"date": "2023-09-19", "close": 29.87, "volume": 221527.0}, {"date": "2023-09-20", "close": 29.22, "volume": 231361.0}, {"date": "2023-09-21", "close": 28.45, "volume": 206162.0}, {"date": "2023-09-22", "close": 28.58, "volume": 224294.0}, {"date": "2023-09-25", "close": 28.47, "volume": 181516.0}, {"date": "2023-09-26", "close": 27.84, "volume": 171622.0}, {"date": "2023-09-27", "close": 27.82, "volume": 133410.0}, {"date": "2023-09-28", "close": 27.65, "volume": 334212.0}, {"date": "2023-09-29", "close": 27.0, "volume": 442052.0}, {"date": "2023-10-02", "close": 26.9, "volume": 360589.0}, {"date": "2023-10-03", "close": 25.7, "volume": 241427.0}, {"date": "2023-10-04", "close": 26.46, "volume": 304185.0}, {"date": "2023-10-05", "close": 25.32, "volume": 389925.0}, {"date": "2023-10-06", "close": 25.72, "volume": 278796.0}, {"date": "2023-10-09", "close": 25.4, "volume": 203820.0}, {"date": "2023-10-10", "close": 25.74, "volume": 221078.0}, {"date": "2023-10-11", "close": 25.28, "volume": 238819.0}, {"date": "2023-10-12", "close": 24.7, "volume": 209730.0}, {"date": "2023-10-13", "close": 24.17, "volume": 399592.0}, {"date": "2023-10-16", "close": 25.38, "volume": 295722.0}, {"date": "2023-10-17", "close": 25.07, "volume": 209629.0}, {"date": "2023-10-18", "close": 24.84, "volume": 152708.0}, {"date": "2023-10-19", "close": 24.9, "volume": 231504.0}, {"date": "2023-10-20", "close": 25.26, "volume": 364910.0}, {"date": "2023-10-23", "close": 25.38, "volume": 354225.0}, {"date": "2023-10-24", "close": 25.57, "volume": 351212.0}, {"date": "2023-10-25", "close": 25.3, "volume": 198215.0}, {"date": "2023-10-26", "close": 25.48, "volume": 183656.0}, {"date": "2023-10-27", "close": 25.27, "volume": 192759.0}, {"date": "2023-10-30", "close": 25.35, "volume": 158772.0}, {"date": "2023-10-31", "close": 25.18, "volume": 275385.0}, {"date": "2023-11-01", "close": 23.4, "volume": 548984.0}, {"date": "2023-11-02", "close": 24.41, "volume": 537910.0}, {"date": "2023-11-03", "close": 25.18, "volume": 316559.0}, {"date": "2023-11-06", "close": 24.95, "volume": 227566.0}, {"date": "2023-11-07", "close": 24.3, "volume": 230686.0}, {"date": "2023-11-08", "close": 23.97, "volume": 244235.0}, {"date": "2023-11-09", "close": 22.07, "volume": 614720.0}, {"date": "2023-11-10", "close": 22.26, "volume": 352606.0}, {"date": "2023-11-13", "close": 22.54, "volume": 221469.0}, {"date": "2023-11-14", "close": 23.74, "volume": 240162.0}, {"date": "2023-11-15", "close": 25.0, "volume": 277302.0}, {"date": "2023-11-16", "close": 24.42, "volume": 363018.0}, {"date": "2023-11-17", "close": 24.5, "volume": 157514.0}, {"date": "2023-11-20", "close": 25.29, "volume": 231730.0}, {"date": "2023-11-21", "close": 24.45, "volume": 186855.0}, {"date": "2023-11-22", "close": 24.59, "volume": 107096.0}, {"date": "2023-11-24", "close": 24.5, "volume": 47825.0}, {"date": "2023-11-27", "close": 24.68, "volume": 158916.0}, {"date": "2023-11-28", "close": 24.29, "volume": 137784.0}, {"date": "2023-11-29", "close": 23.95, "volume": 255639.0}, {"date": "2023-11-30", "close": 23.54, "volume": 239187.0}, {"date": "2023-12-01", "close": 23.8, "volume": 193372.0}, {"date": "2023-12-04", "close": 23.95, "volume": 228743.0}, {"date": "2023-12-05", "close": 22.78, "volume": 232600.0}, {"date": "2023-12-06", "close": 24.12, "volume": 443924.0}, {"date": "2023-12-07", "close": 23.84, "volume": 1056634.0}, {"date": "2023-12-08", "close": 24.26, "volume": 295663.0}, {"date": "2023-12-11", "close": 24.56, "volume": 238896.0}, {"date": "2023-12-12", "close": 23.79, "volume": 210379.0}, {"date": "2023-12-13", "close": 24.66, "volume": 253025.0}, {"date": "2023-12-14", "close": 25.44, "volume": 256546.0}, {"date": "2023-12-15", "close": 24.8, "volume": 1325641.0}, {"date": "2023-12-18", "close": 24.85, "volume": 203480.0}, {"date": "2023-12-19", "close": 25.5, "volume": 226911.0}, {"date": "2023-12-20", "close": 24.91, "volume": 282178.0}, {"date": "2023-12-21", "close": 25.72, "volume": 220963.0}, {"date": "2023-12-22", "close": 26.16, "volume": 234756.0}, {"date": "2023-12-26", "close": 26.49, "volume": 191514.0}, {"date": "2023-12-27", "close": 26.28, "volume": 166998.0}, {"date": "2023-12-28", "close": 26.83, "volume": 214237.0}, {"date": "2023-12-29", "close": 26.0, "volume": 236338.0}, {"date": "2024-01-02", "close": 25.685, "volume": 194999.0}, {"date": "2024-01-03", "close": 24.58, "volume": 209238.0}, {"date": "2024-01-04", "close": 24.35, "volume": 169202.0}, {"date": "2024-01-05", "close": 24.55, "volume": 239495.0}, {"date": "2024-01-08", "close": 25.0, "volume": 163757.0}, {"date": "2024-01-09", "close": 24.66, "volume": 126223.0}, {"date": "2024-01-10", "close": 24.14, "volume": 159633.0}, {"date": "2024-01-11", "close": 23.84, "volume": 197772.0}, {"date": "2024-01-12", "close": 23.89, "volume": 235043.0}, {"date": "2024-01-16", "close": 23.27, "volume": 232925.0}, {"date": "2024-01-17", "close": 22.94, "volume": 205078.0}, {"date": "2024-01-18", "close": 23.56, "volume": 138738.0}, {"date": "2024-01-19", "close": 23.66, "volume": 159169.0}, {"date": "2024-01-22", "close": 24.85, "volume": 230478.0}, {"date": "2024-01-23", "close": 25.32, "volume": 205063.0}, {"date": "2024-01-24", "close": 25.32, "volume": 169968.0}, {"date": "2024-01-25", "close": 25.58, "volume": 173265.0}, {"date": "2024-01-26", "close": 25.41, "volume": 134793.0}, {"date": "2024-01-29", "close": 25.75, "volume": 149162.0}, {"date": "2024-01-30", "close": 25.17, "volume": 177453.0}, {"date": "2024-01-31", "close": 24.31, "volume": 444494.0}, {"date": "2024-02-01", "close": 27.68, "volume": 716328.0}, {"date": "2024-02-02", "close": 28.85, "volume": 383884.0}, {"date": "2024-02-05", "close": 28.52, "volume": 454429.0}, {"date": "2024-02-06", "close": 28.68, "volume": 237565.0}, {"date": "2024-02-07", "close": 28.76, "volume": 204431.0}, {"date": "2024-02-08", "close": 29.27, "volume": 249787.0}, {"date": "2024-02-09", "close": 29.62, "volume": 208245.0}, {"date": "2024-02-12", "close": 30.26, "volume": 213105.0}, {"date": "2024-02-13", "close": 28.67, "volume": 292259.0}, {"date": "2024-02-14", "close": 29.61, "volume": 141811.0}, {"date": "2024-02-15", "close": 30.57, "volume": 237854.0}, {"date": "2024-02-16", "close": 30.42, "volume": 145029.0}, {"date": "2024-02-20", "close": 30.48, "volume": 142237.0}, {"date": "2024-02-21", "close": 30.0, "volume": 119000.0}, {"date": "2024-02-22", "close": 29.73, "volume": 219814.0}, {"date": "2024-02-23", "close": 29.43, "volume": 132951.0}, {"date": "2024-02-26", "close": 29.98, "volume": 140305.0}, {"date": "2024-02-27", "close": 29.6, "volume": 105711.0}, {"date": "2024-02-28", "close": 29.15, "volume": 101524.0}, {"date": "2024-02-29", "close": 29.56, "volume": 277178.0}, {"date": "2024-03-01", "close": 29.86, "volume": 133076.0}, {"date": "2024-03-04", "close": 29.29, "volume": 95463.0}, {"date": "2024-03-05", "close": 29.04, "volume": 145971.0}, {"date": "2024-03-06", "close": 29.24, "volume": 127370.0}, {"date": "2024-03-07", "close": 29.67, "volume": 105813.0}, {"date": "2024-03-08", "close": 29.72, "volume": 150174.0}, {"date": "2024-03-11", "close": 29.93, "volume": 74639.0}, {"date": "2024-03-12", "close": 30.16, "volume": 88260.0}, {"date": "2024-03-13", "close": 29.83, "volume": 110547.0}, {"date": "2024-03-14", "close": 29.17, "volume": 110916.0}, {"date": "2024-03-15", "close": 29.14, "volume": 286226.0}, {"date": "2024-03-18", "close": 29.12, "volume": 121417.0}, {"date": "2024-03-19", "close": 29.45, "volume": 79848.0}, {"date": "2024-03-20", "close": 29.7, "volume": 92902.0}, {"date": "2024-03-21", "close": 30.1, "volume": 180330.0}, {"date": "2024-03-22", "close": 30.33, "volume": 88077.0}, {"date": "2024-03-25", "close": 30.61, "volume": 100080.0}, {"date": "2024-03-26", "close": 30.64, "volume": 103195.0}, {"date": "2024-03-27", "close": 31.75, "volume": 112023.0}, {"date": "2024-03-28", "close": 31.93, "volume": 177405.0}, {"date": "2024-04-01", "close": 31.35, "volume": 107568.0}, {"date": "2024-04-02", "close": 31.08, "volume": 182718.0}, {"date": "2024-04-03", "close": 32.03, "volume": 188522.0}, {"date": "2024-04-04", "close": 30.62, "volume": 207095.0}, {"date": "2024-04-05", "close": 30.89, "volume": 83511.0}, {"date": "2024-04-08", "close": 32.24, "volume": 179671.0}, {"date": "2024-04-09", "close": 32.82, "volume": 185010.0}, {"date": "2024-04-10", "close": 31.0, "volume": 146064.0}, {"date": "2024-04-11", "close": 31.34, "volume": 78512.0}, {"date": "2024-04-12", "close": 30.91, "volume": 122281.0}, {"date": "2024-04-15", "close": 30.4, "volume": 144011.0}, {"date": "2024-04-16", "close": 30.32, "volume": 171629.0}, {"date": "2024-04-17", "close": 30.16, "volume": 215548.0}, {"date": "2024-04-18", "close": 29.6, "volume": 143952.0}, {"date": "2024-04-19", "close": 29.31, "volume": 165344.0}, {"date": "2024-04-22", "close": 29.49, "volume": 98655.0}, {"date": "2024-04-23", "close": 30.4, "volume": 101755.0}, {"date": "2024-04-24", "close": 30.73, "volume": 167065.0}, {"date": "2024-04-25", "close": 30.59, "volume": 149333.0}, {"date": "2024-04-26", "close": 30.95, "volume": 90986.0}, {"date": "2024-04-29", "close": 30.97, "volume": 145076.0}, {"date": "2024-04-30", "close": 30.66, "volume": 184138.0}, {"date": "2024-05-01", "close": 30.72, "volume": 209024.0}, {"date": "2024-05-02", "close": 25.5, "volume": 545287.0}, {"date": "2024-05-03", "close": 25.73, "volume": 522140.0}, {"date": "2024-05-06", "close": 27.01, "volume": 218807.0}, {"date": "2024-05-07", "close": 26.6, "volume": 264146.0}, {"date": "2024-05-08", "close": 26.39, "volume": 158918.0}, {"date": "2024-05-09", "close": 27.0, "volume": 133621.0}, {"date": "2024-05-10", "close": 27.39, "volume": 158998.0}, {"date": "2024-05-13", "close": 27.05, "volume": 171198.0}, {"date": "2024-05-14", "close": 27.14, "volume": 115815.0}, {"date": "2024-05-15", "close": 27.03, "volume": 124269.0}, {"date": "2024-05-16", "close": 26.9, "volume": 174130.0}, {"date": "2024-05-17", "close": 26.94, "volume": 152848.0}, {"date": "2024-05-20", "close": 26.7, "volume": 106084.0}, {"date": "2024-05-21", "close": 26.35, "volume": 90390.0}, {"date": "2024-05-22", "close": 25.91, "volume": 283580.0}, {"date": "2024-05-23", "close": 24.83, "volume": 393971.0}, {"date": "2024-05-24", "close": 24.87, "volume": 214595.0}, {"date": "2024-05-28", "close": 25.34, "volume": 209281.0}, {"date": "2024-05-29", "close": 24.86, "volume": 156411.0}, {"date": "2024-05-30", "close": 24.75, "volume": 187828.0}, {"date": "2024-05-31", "close": 24.36, "volume": 297759.0}, {"date": "2024-06-03", "close": 23.85, "volume": 213857.0}, {"date": "2024-06-04", "close": 23.67, "volume": 217006.0}, {"date": "2024-06-05", "close": 23.78, "volume": 253091.0}, {"date": "2024-06-06", "close": 23.42, "volume": 249051.0}, {"date": "2024-06-07", "close": 22.68, "volume": 165076.0}, {"date": "2024-06-10", "close": 22.45, "volume": 160259.0}, {"date": "2024-06-11", "close": 22.32, "volume": 186832.0}, {"date": "2024-06-12", "close": 22.78, "volume": 195357.0}, {"date": "2024-06-13", "close": 22.4, "volume": 140442.0}, {"date": "2024-06-14", "close": 22.34, "volume": 157317.0}, {"date": "2024-06-17", "close": 22.44, "volume": 108626.0}, {"date": "2024-06-18", "close": 22.24, "volume": 302499.0}, {"date": "2024-06-20", "close": 22.14, "volume": 188830.0}, {"date": "2024-06-21", "close": 22.84, "volume": 593688.0}, {"date": "2024-06-24", "close": 22.44, "volume": 164234.0}, {"date": "2024-06-25", "close": 22.22, "volume": 116304.0}, {"date": "2024-06-26", "close": 22.27, "volume": 142953.0}, {"date": "2024-06-27", "close": 22.68, "volume": 159799.0}, {"date": "2024-06-28", "close": 22.93, "volume": 1437600.0}, {"date": "2024-07-01", "close": 22.91, "volume": 192513.0}, {"date": "2024-07-02", "close": 22.98, "volume": 95142.0}, {"date": "2024-07-03", "close": 22.7, "volume": 80529.0}, {"date": "2024-07-05", "close": 22.94, "volume": 125959.0}, {"date": "2024-07-08", "close": 22.75, "volume": 166410.0}, {"date": "2024-07-09", "close": 22.44, "volume": 120605.0}, {"date": "2024-07-10", "close": 22.88, "volume": 102630.0}, {"date": "2024-07-11", "close": 23.35, "volume": 198792.0}, {"date": "2024-07-12", "close": 23.63, "volume": 151629.0}, {"date": "2024-07-15", "close": 23.57, "volume": 231050.0}, {"date": "2024-07-16", "close": 24.99, "volume": 264692.0}, {"date": "2024-07-17", "close": 25.47, "volume": 278329.0}, {"date": "2024-07-18", "close": 25.43, "volume": 217644.0}, {"date": "2024-07-19", "close": 25.3, "volume": 290995.0}, {"date": "2024-07-22", "close": 26.04, "volume": 139803.0}, {"date": "2024-07-23", "close": 26.31, "volume": 151062.0}, {"date": "2024-07-24", "close": 25.76, "volume": 229806.0}, {"date": "2024-07-25", "close": 25.57, "volume": 270633.0}, {"date": "2024-07-26", "close": 26.4, "volume": 132626.0}, {"date": "2024-07-29", "close": 26.16, "volume": 104735.0}, {"date": "2024-07-30", "close": 26.66, "volume": 112344.0}, {"date": "2024-07-31", "close": 27.3, "volume": 218885.0}, {"date": "2024-08-01", "close": 25.11, "volume": 315931.0}, {"date": "2024-08-02", "close": 24.3, "volume": 232867.0}, {"date": "2024-08-05", "close": 22.92, "volume": 423969.0}, {"date": "2024-08-06", "close": 23.39, "volume": 216655.0}, {"date": "2024-08-07", "close": 23.2, "volume": 199399.0}, {"date": "2024-08-08", "close": 27.58, "volume": 435189.0}, {"date": "2024-08-09", "close": 27.22, "volume": 332994.0}, {"date": "2024-08-12", "close": 27.35, "volume": 369633.0}, {"date": "2024-08-13", "close": 27.8, "volume": 308301.0}, {"date": "2024-08-14", "close": 27.49, "volume": 262212.0}, {"date": "2024-08-15", "close": 29.03, "volume": 253580.0}, {"date": "2024-08-16", "close": 29.04, "volume": 174136.0}, {"date": "2024-08-19", "close": 29.17, "volume": 134632.0}, {"date": "2024-08-20", "close": 29.26, "volume": 211653.0}, {"date": "2024-08-21", "close": 28.87, "volume": 123172.0}, {"date": "2024-08-22", "close": 28.46, "volume": 98047.0}, {"date": "2024-08-23", "close": 29.47, "volume": 123739.0}, {"date": "2024-08-26", "close": 29.62, "volume": 163628.0}, {"date": "2024-08-27", "close": 29.14, "volume": 84001.0}, {"date": "2024-08-28", "close": 28.28, "volume": 133648.0}, {"date": "2024-08-29", "close": 29.07, "volume": 102781.0}, {"date": "2024-08-30", "close": 29.46, "volume": 180544.0}, {"date": "2024-09-03", "close": 28.27, "volume": 176579.0}, {"date": "2024-09-04", "close": 28.4, "volume": 76654.0}, {"date": "2024-09-05", "close": 28.13, "volume": 107573.0}, {"date": "2024-09-06", "close": 27.13, "volume": 229016.0}, {"date": "2024-09-09", "close": 27.2, "volume": 137673.0}, {"date": "2024-09-10", "close": 26.77, "volume": 142207.0}, {"date": "2024-09-11", "close": 25.94, "volume": 280996.0}, {"date": "2024-09-12", "close": 25.91, "volume": 295716.0}, {"date": "2024-09-13", "close": 26.6, "volume": 380899.0}, {"date": "2024-09-16", "close": 26.51, "volume": 159039.0}, {"date": "2024-09-17", "close": 26.64, "volume": 175127.0}, {"date": "2024-09-18", "close": 26.63, "volume": 140099.0}, {"date": "2024-09-19", "close": 27.32, "volume": 100449.0}, {"date": "2024-09-20", "close": 26.93, "volume": 517159.0}, {"date": "2024-09-23", "close": 26.93, "volume": 102074.0}, {"date": "2024-09-24", "close": 27.25, "volume": 108933.0}, {"date": "2024-09-25", "close": 26.59, "volume": 198246.0}, {"date": "2024-09-26", "close": 26.74, "volume": 101615.0}, {"date": "2024-09-27", "close": 27.26, "volume": 124668.0}, {"date": "2024-09-30", "close": 27.53, "volume": 187034.0}, {"date": "2024-10-01", "close": 27.66, "volume": 272218.0}, {"date": "2024-10-02", "close": 28.64, "volume": 265510.0}, {"date": "2024-10-03", "close": 29.03, "volume": 295227.0}, {"date": "2024-10-04", "close": 29.38, "volume": 152141.0}, {"date": "2024-10-07", "close": 29.35, "volume": 139032.0}, {"date": "2024-10-08", "close": 29.85, "volume": 196736.0}, {"date": "2024-10-09", "close": 29.42, "volume": 103823.0}, {"date": "2024-10-10", "close": 28.45, "volume": 155553.0}, {"date": "2024-10-11", "close": 29.56, "volume": 147314.0}, {"date": "2024-10-14", "close": 29.41, "volume": 67642.0}, {"date": "2024-10-15", "close": 29.67, "volume": 148107.0}, {"date": "2024-10-16", "close": 30.56, "volume": 109672.0}, {"date": "2024-10-17", "close": 30.75, "volume": 114252.0}, {"date": "2024-10-18", "close": 30.7, "volume": 128254.0}, {"date": "2024-10-21", "close": 30.67, "volume": 196522.0}, {"date": "2024-10-22", "close": 30.17, "volume": 82055.0}, {"date": "2024-10-23", "close": 30.0, "volume": 123081.0}, {"date": "2024-10-24", "close": 29.97, "volume": 85833.0}, {"date": "2024-10-25", "close": 29.86, "volume": 212497.0}, {"date": "2024-10-28", "close": 30.51, "volume": 92260.0}, {"date": "2024-10-29", "close": 30.59, "volume": 99850.0}, {"date": "2024-10-30", "close": 29.83, "volume": 88027.0}, {"date": "2024-10-31", "close": 28.97, "volume": 183358.0}, {"date": "2024-11-01", "close": 29.05, "volume": 107349.0}, {"date": "2024-11-04", "close": 29.34, "volume": 94725.0}, {"date": "2024-11-05", "close": 29.37, "volume": 111502.0}, {"date": "2024-11-06", "close": 32.21, "volume": 289566.0}, {"date": "2024-11-07", "close": 32.0, "volume": 172216.0}, {"date": "2024-11-08", "close": 32.335, "volume": 198078.0}, {"date": "2024-11-11", "close": 33.22, "volume": 194493.0}, {"date": "2024-11-12", "close": 32.62, "volume": 190573.0}, {"date": "2024-11-13", "close": 31.97, "volume": 403486.0}, {"date": "2024-11-14", "close": 31.68, "volume": 412414.0}, {"date": "2024-11-15", "close": 31.41, "volume": 294127.0}, {"date": "2024-11-18", "close": 31.0, "volume": 264967.0}, {"date": "2024-11-19", "close": 31.18, "volume": 195871.0}, {"date": "2024-11-20", "close": 31.55, "volume": 309487.0}, {"date": "2024-11-21", "close": 31.48, "volume": 283607.0}, {"date": "2024-11-22", "close": 32.95, "volume": 554627.0}, {"date": "2024-11-25", "close": 33.64, "volume": 309012.0}, {"date": "2024-11-26", "close": 32.64, "volume": 152288.0}, {"date": "2024-11-27", "close": 32.67, "volume": 206227.0}, {"date": "2024-11-29", "close": 33.22, "volume": 142908.0}, {"date": "2024-12-02", "close": 33.48, "volume": 274527.0}, {"date": "2024-12-03", "close": 33.24, "volume": 202131.0}, {"date": "2024-12-04", "close": 32.95, "volume": 198425.0}, {"date": "2024-12-05", "close": 32.46, "volume": 238007.0}, {"date": "2024-12-06", "close": 32.49, "volume": 179555.0}, {"date": "2024-12-09", "close": 33.0, "volume": 162516.0}, {"date": "2024-12-10", "close": 33.57, "volume": 178488.0}, {"date": "2024-12-11", "close": 33.88, "volume": 194571.0}, {"date": "2024-12-12", "close": 33.33, "volume": 144951.0}, {"date": "2024-12-13", "close": 33.16, "volume": 206266.0}, {"date": "2024-12-16", "close": 33.71, "volume": 200221.0}, {"date": "2024-12-17", "close": 33.11, "volume": 224333.0}, {"date": "2024-12-18", "close": 31.63, "volume": 322745.0}, {"date": "2024-12-19", "close": 32.25, "volume": 261259.0}, {"date": "2024-12-20", "close": 30.74, "volume": 1273540.0}, {"date": "2024-12-23", "close": 30.39, "volume": 194808.0}, {"date": "2024-12-24", "close": 30.76, "volume": 87275.0}, {"date": "2024-12-26", "close": 30.79, "volume": 105828.0}, {"date": "2024-12-27", "close": 30.4, "volume": 144916.0}, {"date": "2024-12-30", "close": 30.22, "volume": 164186.0}, {"date": "2024-12-31", "close": 30.23, "volume": 126973.0}, {"date": "2025-01-02", "close": 29.305, "volume": 105952.0}, {"date": "2025-01-03", "close": 29.92, "volume": 225954.0}, {"date": "2025-01-06", "close": 29.63, "volume": 241300.0}, {"date": "2025-01-07", "close": 29.18, "volume": 187967.0}, {"date": "2025-01-08", "close": 29.19, "volume": 140343.0}, {"date": "2025-01-10", "close": 28.38, "volume": 226427.0}, {"date": "2025-01-13", "close": 28.42, "volume": 217723.0}, {"date": "2025-01-14", "close": 29.5, "volume": 239895.0}, {"date": "2025-01-15", "close": 30.2, "volume": 185059.0}, {"date": "2025-01-16", "close": 30.47, "volume": 189813.0}, {"date": "2025-01-17", "close": 30.49, "volume": 218584.0}, {"date": "2025-01-21", "close": 32.06, "volume": 265625.0}, {"date": "2025-01-22", "close": 32.44, "volume": 253880.0}, {"date": "2025-01-23", "close": 32.99, "volume": 188239.0}, {"date": "2025-01-24", "close": 32.02, "volume": 197691.0}, {"date": "2025-01-27", "close": 30.79, "volume": 214889.0}, {"date": "2025-01-28", "close": 30.67, "volume": 149827.0}, {"date": "2025-01-29", "close": 30.72, "volume": 177584.0}, {"date": "2025-01-30", "close": 30.99, "volume": 132728.0}, {"date": "2025-01-31", "close": 31.25, "volume": 240069.0}, {"date": "2025-02-03", "close": 29.94, "volume": 222999.0}, {"date": "2025-02-04", "close": 30.39, "volume": 135660.0}, {"date": "2025-02-05", "close": 30.41, "volume": 301948.0}, {"date": "2025-02-06", "close": 35.68, "volume": 948814.0}, {"date": "2025-02-07", "close": 35.11, "volume": 319369.0}, {"date": "2025-02-10", "close": 35.64, "volume": 329900.0}, {"date": "2025-02-11", "close": 35.13, "volume": 211918.0}, {"date": "2025-02-12", "close": 34.43, "volume": 199258.0}, {"date": "2025-02-13", "close": 34.79, "volume": 115236.0}, {"date": "2025-02-14", "close": 34.5, "volume": 143650.0}, {"date": "2025-02-18", "close": 34.83, "volume": 148596.0}, {"date": "2025-02-19", "close": 34.79, "volume": 207283.0}, {"date": "2025-02-20", "close": 35.04, "volume": 229803.0}, {"date": "2025-02-21", "close": 33.66, "volume": 265660.0}, {"date": "2025-02-24", "close": 33.05, "volume": 186954.0}, {"date": "2025-02-25", "close": 32.13, "volume": 253937.0}, {"date": "2025-02-26", "close": 32.0, "volume": 231299.0}, {"date": "2025-02-27", "close": 30.7, "volume": 182750.0}, {"date": "2025-02-28", "close": 30.54, "volume": 379796.0}, {"date": "2025-03-03", "close": 29.29, "volume": 251218.0}, {"date": "2025-03-04", "close": 29.08, "volume": 262846.0}, {"date": "2025-03-05", "close": 29.36, "volume": 212711.0}, {"date": "2025-03-06", "close": 28.95, "volume": 162410.0}, {"date": "2025-03-07", "close": 28.91, "volume": 187623.0}, {"date": "2025-03-10", "close": 27.98, "volume": 222716.0}, {"date": "2025-03-11", "close": 28.44, "volume": 255713.0}, {"date": "2025-03-12", "close": 29.4, "volume": 257856.0}, {"date": "2025-03-13", "close": 28.45, "volume": 258600.0}, {"date": "2025-03-14", "close": 29.03, "volume": 129522.0}, {"date": "2025-03-17", "close": 29.58, "volume": 149089.0}, {"date": "2025-03-18", "close": 29.12, "volume": 159954.0}, {"date": "2025-03-19", "close": 29.88, "volume": 144040.0}, {"date": "2025-03-20", "close": 29.23, "volume": 138791.0}, {"date": "2025-03-21", "close": 28.91, "volume": 682837.0}, {"date": "2025-03-24", "close": 29.53, "volume": 122626.0}, {"date": "2025-03-25", "close": 29.8, "volume": 259284.0}, {"date": "2025-03-26", "close": 29.55, "volume": 136187.0}, {"date": "2025-03-27", "close": 29.17, "volume": 108719.0}, {"date": "2025-03-28", "close": 28.49, "volume": 148512.0}, {"date": "2025-03-31", "close": 27.83, "volume": 168651.0}, {"date": "2025-04-01", "close": 27.72, "volume": 143199.0}, {"date": "2025-04-02", "close": 27.75, "volume": 137762.0}, {"date": "2025-04-03", "close": 25.15, "volume": 239279.0}, {"date": "2025-04-04", "close": 24.12, "volume": 311047.0}, {"date": "2025-04-07", "close": 24.16, "volume": 401422.0}, {"date": "2025-04-08", "close": 23.13, "volume": 262233.0}, {"date": "2025-04-09", "close": 26.47, "volume": 429829.0}, {"date": "2025-04-10", "close": 25.15, "volume": 277386.0}, {"date": "2025-04-11", "close": 25.83, "volume": 235065.0}, {"date": "2025-04-14", "close": 25.81, "volume": 151824.0}, {"date": "2025-04-15", "close": 26.57, "volume": 181166.0}, {"date": "2025-04-16", "close": 26.47, "volume": 227297.0}, {"date": "2025-04-17", "close": 26.3, "volume": 200773.0}, {"date": "2025-04-21", "close": 26.08, "volume": 210959.0}, {"date": "2025-04-22", "close": 26.49, "volume": 191660.0}, {"date": "2025-04-23", "close": 26.83, "volume": 211671.0}, {"date": "2025-04-24", "close": 27.51, "volume": 130252.0}, {"date": "2025-04-25", "close": 27.66, "volume": 98129.0}, {"date": "2025-04-28", "close": 27.71, "volume": 118388.0}, {"date": "2025-04-29", "close": 27.78, "volume": 115525.0}, {"date": "2025-04-30", "close": 27.2, "volume": 180325.0}, {"date": "2025-05-01", "close": 27.83, "volume": 175838.0}, {"date": "2025-05-02", "close": 28.41, "volume": 275195.0}, {"date": "2025-05-05", "close": 28.03, "volume": 123567.0}, {"date": "2025-05-06", "close": 27.99, "volume": 130152.0}, {"date": "2025-05-07", "close": 28.07, "volume": 203154.0}, {"date": "2025-05-08", "close": 32.02, "volume": 448290.0}, {"date": "2025-05-09", "close": 32.765, "volume": 163818.0}, {"date": "2025-05-12", "close": 33.92, "volume": 232364.0}, {"date": "2025-05-13", "close": 34.08, "volume": 187301.0}, {"date": "2025-05-14", "close": 33.27, "volume": 145820.0}, {"date": "2025-05-15", "close": 33.25, "volume": 105179.0}, {"date": "2025-05-16", "close": 33.29, "volume": 194059.0}, {"date": "2025-05-19", "close": 33.3, "volume": 140148.0}, {"date": "2025-05-20", "close": 32.89, "volume": 119251.0}, {"date": "2025-05-21", "close": 32.24, "volume": 136399.0}, {"date": "2025-05-22", "close": 32.37, "volume": 193406.0}, {"date": "2025-05-23", "close": 32.16, "volume": 173495.0}, {"date": "2025-05-27", "close": 32.85, "volume": 132299.0}, {"date": "2025-05-28", "close": 32.9, "volume": 149380.0}, {"date": "2025-05-29", "close": 32.92, "volume": 154278.0}, {"date": "2025-05-30", "close": 32.41, "volume": 179702.0}, {"date": "2025-06-02", "close": 32.42, "volume": 143648.0}, {"date": "2025-06-03", "close": 33.25, "volume": 158717.0}, {"date": "2025-06-04", "close": 33.55, "volume": 146872.0}, {"date": "2025-06-05", "close": 33.41, "volume": 96733.0}, {"date": "2025-06-06", "close": 34.18, "volume": 133564.0}, {"date": "2025-06-09", "close": 34.92, "volume": 181146.0}, {"date": "2025-06-10", "close": 34.82, "volume": 171729.0}, {"date": "2025-06-11", "close": 34.45, "volume": 183387.0}, {"date": "2025-06-12", "close": 34.06, "volume": 138891.0}, {"date": "2025-06-13", "close": 33.05, "volume": 154201.0}, {"date": "2025-06-16", "close": 33.31, "volume": 97793.0}, {"date": "2025-06-17", "close": 33.18, "volume": 88920.0}, {"date": "2025-06-18", "close": 33.31, "volume": 174776.0}, {"date": "2025-06-20", "close": 32.92, "volume": 207617.0}, {"date": "2025-06-23", "close": 34.0, "volume": 139053.0}, {"date": "2025-06-24", "close": 34.36, "volume": 129753.0}, {"date": "2025-06-25", "close": 34.29, "volume": 97973.0}, {"date": "2025-06-26", "close": 34.73, "volume": 152299.0}, {"date": "2025-06-27", "close": 34.89, "volume": 264976.0}, {"date": "2025-06-30", "close": 34.86, "volume": 145232.0}, {"date": "2025-07-01", "close": 35.23, "volume": 114600.0}, {"date": "2025-07-02", "close": 35.56, "volume": 133289.0}, {"date": "2025-07-03", "close": 35.94, "volume": 97935.0}, {"date": "2025-07-07", "close": 35.1, "volume": 165362.0}, {"date": "2025-07-08", "close": 35.33, "volume": 283758.0}, {"date": "2025-07-09", "close": 35.3, "volume": 146518.0}, {"date": "2025-07-10", "close": 35.01, "volume": 118985.0}, {"date": "2025-07-11", "close": 33.71, "volume": 136486.0}, {"date": "2025-07-14", "close": 32.65, "volume": 166350.0}, {"date": "2025-07-15", "close": 32.86, "volume": 192484.0}, {"date": "2025-07-16", "close": 33.14, "volume": 139235.0}, {"date": "2025-07-17", "close": 33.58, "volume": 154023.0}, {"date": "2025-07-18", "close": 33.09, "volume": 132521.0}, {"date": "2025-07-21", "close": 33.22, "volume": 105922.0}, {"date": "2025-07-22", "close": 33.25, "volume": 132970.0}, {"date": "2025-07-23", "close": 33.68, "volume": 117289.0}, {"date": "2025-07-24", "close": 33.25, "volume": 186201.0}, {"date": "2025-07-25", "close": 33.54, "volume": 111825.0}, {"date": "2025-07-28", "close": 34.31, "volume": 134542.0}, {"date": "2025-07-29", "close": 33.63, "volume": 151957.0}, {"date": "2025-07-30", "close": 33.23, "volume": 138104.0}, {"date": "2025-07-31", "close": 32.61, "volume": 259944.0}, {"date": "2025-08-01", "close": 31.14, "volume": 243687.0}, {"date": "2025-08-04", "close": 31.7, "volume": 248412.0}, {"date": "2025-08-05", "close": 31.56, "volume": 131504.0}, {"date": "2025-08-06", "close": 31.95, "volume": 134704.0}, {"date": "2025-08-07", "close": 32.1, "volume": 201490.0}, {"date": "2025-08-08", "close": 31.85, "volume": 196239.0}, {"date": "2025-08-11", "close": 32.5, "volume": 436694.0}, {"date": "2025-08-12", "close": 34.26, "volume": 196450.0}, {"date": "2025-08-13", "close": 34.75, "volume": 144848.0}, {"date": "2025-08-14", "close": 32.86, "volume": 177916.0}, {"date": "2025-08-15", "close": 32.24, "volume": 240314.0}, {"date": "2025-08-18", "close": 33.46, "volume": 186382.0}, {"date": "2025-08-19", "close": 34.93, "volume": 225167.0}, {"date": "2025-08-20", "close": 33.39, "volume": 196502.0}, {"date": "2025-08-21", "close": 32.92, "volume": 144714.0}, {"date": "2025-08-22", "close": 34.46, "volume": 316602.0}, {"date": "2025-08-25", "close": 33.5, "volume": 167897.0}, {"date": "2025-08-26", "close": 34.045, "volume": 186507.0}, {"date": "2025-08-27", "close": 34.27, "volume": 133759.0}, {"date": "2025-08-28", "close": 34.82, "volume": 196337.0}, {"date": "2025-08-29", "close": 34.72, "volume": 205671.0}, {"date": "2025-09-02", "close": 33.74, "volume": 177370.0}, {"date": "2025-09-03", "close": 33.88, "volume": 130539.0}, {"date": "2025-09-04", "close": 34.1, "volume": 270308.0}, {"date": "2025-09-05", "close": 34.69, "volume": 190228.0}, {"date": "2025-09-08", "close": 34.6, "volume": 245867.0}, {"date": "2025-09-09", "close": 34.55, "volume": 136906.0}, {"date": "2025-09-10", "close": 34.15, "volume": 146421.0}, {"date": "2025-09-11", "close": 36.46, "volume": 315253.0}, {"date": "2025-09-12", "close": 35.72, "volume": 349260.0}, {"date": "2025-09-15", "close": 35.7, "volume": 143250.0}, {"date": "2025-09-16", "close": 35.92, "volume": 213886.0}, {"date": "2025-09-17", "close": 36.3, "volume": 224771.0}, {"date": "2025-09-18", "close": 38.11, "volume": 348706.0}, {"date": "2025-09-19", "close": 37.57, "volume": 545551.0}, {"date": "2025-09-22", "close": 37.31, "volume": 161066.0}, {"date": "2025-09-23", "close": 37.59, "volume": 169642.0}, {"date": "2025-09-24", "close": 37.06, "volume": 197952.0}, {"date": "2025-09-25", "close": 36.935, "volume": 141292.0}, {"date": "2025-09-26", "close": 37.19, "volume": 182982.0}, {"date": "2025-09-29", "close": 37.08, "volume": 172111.0}, {"date": "2025-09-30", "close": 36.46, "volume": 183660.0}, {"date": "2025-10-01", "close": 36.33, "volume": 127920.0}, {"date": "2025-10-02", "close": 36.89, "volume": 198987.0}, {"date": "2025-10-03", "close": 36.42, "volume": 172832.0}, {"date": "2025-10-06", "close": 36.76, "volume": 205104.0}, {"date": "2025-10-07", "close": 35.49, "volume": 301405.0}, {"date": "2025-10-08", "close": 36.56, "volume": 137441.0}, {"date": "2025-10-09", "close": 36.62, "volume": 124129.0}, {"date": "2025-10-10", "close": 35.365, "volume": 139239.0}, {"date": "2025-10-13", "close": 36.34, "volume": 122646.0}, {"date": "2025-10-14", "close": 36.66, "volume": 124598.0}, {"date": "2025-10-15", "close": 38.11, "volume": 137507.0}, {"date": "2025-10-16", "close": 38.2, "volume": 121782.0}, {"date": "2025-10-17", "close": 37.91, "volume": 130207.0}, {"date": "2025-10-20", "close": 39.06, "volume": 102791.0}, {"date": "2025-10-21", "close": 38.91, "volume": 105060.0}, {"date": "2025-10-22", "close": 38.59, "volume": 134379.0}, {"date": "2025-10-23", "close": 39.15, "volume": 139323.0}, {"date": "2025-10-24", "close": 38.82, "volume": 69420.0}, {"date": "2025-10-27", "close": 38.3, "volume": 108503.0}, {"date": "2025-10-28", "close": 38.68, "volume": 123816.0}, {"date": "2025-10-29", "close": 38.14, "volume": 149599.0}, {"date": "2025-10-30", "close": 37.99, "volume": 125797.0}, {"date": "2025-10-31", "close": 36.68, "volume": 172970.0}, {"date": "2025-11-03", "close": 36.15, "volume": 241543.0}, {"date": "2025-11-04", "close": 35.57, "volume": 169557.0}, {"date": "2025-11-05", "close": 36.27, "volume": 142236.0}, {"date": "2025-11-06", "close": 35.55, "volume": 110188.0}, {"date": "2025-11-07", "close": 35.4, "volume": 191475.0}, {"date": "2025-11-10", "close": 35.55, "volume": 116207.0}, {"date": "2025-11-11", "close": 35.69, "volume": 120443.0}, {"date": "2025-11-12", "close": 35.97, "volume": 257629.0}, {"date": "2025-11-13", "close": 38.53, "volume": 429233.0}, {"date": "2025-11-14", "close": 38.38, "volume": 239226.0}, {"date": "2025-11-17", "close": 37.77, "volume": 368216.0}, {"date": "2025-11-18", "close": 38.53, "volume": 239340.0}, {"date": "2025-11-19", "close": 39.81, "volume": 291575.0}, {"date": "2025-11-20", "close": 38.21, "volume": 380633.0}, {"date": "2025-11-21", "close": 40.02, "volume": 315608.0}, {"date": "2025-11-24", "close": 40.9, "volume": 315494.0}, {"date": "2025-11-25", "close": 41.84, "volume": 246613.0}, {"date": "2025-11-26", "close": 42.36, "volume": 562594.0}, {"date": "2025-11-28", "close": 41.83, "volume": 117469.0}, {"date": "2025-12-01", "close": 41.59, "volume": 283635.0}, {"date": "2025-12-02", "close": 42.45, "volume": 227176.0}, {"date": "2025-12-03", "close": 42.92, "volume": 190957.0}, {"date": "2025-12-04", "close": 43.71, "volume": 301446.0}, {"date": "2025-12-05", "close": 45.09, "volume": 443284.0}, {"date": "2025-12-08", "close": 45.91, "volume": 356308.0}, {"date": "2025-12-09", "close": 46.3, "volume": 249056.0}, {"date": "2025-12-10", "close": 47.0, "volume": 338144.0}, {"date": "2025-12-11", "close": 47.21, "volume": 229484.0}, {"date": "2025-12-12", "close": 45.51, "volume": 229348.0}, {"date": "2025-12-15", "close": 45.19, "volume": 237520.0}, {"date": "2025-12-16", "close": 43.94, "volume": 361947.0}, {"date": "2025-12-17", "close": 43.56, "volume": 182862.0}, {"date": "2025-12-18", "close": 43.57, "volume": 342886.0}, {"date": "2025-12-19", "close": 43.86, "volume": 1305497.0}, {"date": "2025-12-22", "close": 44.72, "volume": 266580.0}, {"date": "2025-12-23", "close": 44.03, "volume": 176088.0}, {"date": "2025-12-24", "close": 44.15, "volume": 127929.0}, {"date": "2025-12-26", "close": 44.49, "volume": 239111.0}, {"date": "2025-12-29", "close": 44.26, "volume": 335705.0}, {"date": "2025-12-30", "close": 44.15, "volume": 169059.0}, {"date": "2025-12-31", "close": 43.29, "volume": 152586.0}, {"date": "2026-01-02", "close": 43.16, "volume": 320931.0}, {"date": "2026-01-05", "close": 44.14, "volume": 212082.0}, {"date": "2026-01-06", "close": 44.43, "volume": 273522.0}, {"date": "2026-01-07", "close": 42.84, "volume": 253351.0}, {"date": "2026-01-08", "close": 42.37, "volume": 259378.0}, {"date": "2026-01-09", "close": 40.84, "volume": 314688.0}, {"date": "2026-01-12", "close": 41.82, "volume": 216052.0}, {"date": "2026-01-13", "close": 42.68, "volume": 256441.0}, {"date": "2026-01-14", "close": 42.73, "volume": 191030.0}, {"date": "2026-01-15", "close": 43.2, "volume": 172049.0}, {"date": "2026-01-16", "close": 44.05, "volume": 331036.0}, {"date": "2026-01-20", "close": 42.68, "volume": 195090.0}, {"date": "2026-01-21", "close": 43.19, "volume": 253920.0}, {"date": "2026-01-22", "close": 43.7, "volume": 149789.0}, {"date": "2026-01-23", "close": 42.34, "volume": 284427.0}, {"date": "2026-01-26", "close": 42.86, "volume": 414988.0}, {"date": "2026-01-27", "close": 43.59, "volume": 136709.0}, {"date": "2026-01-28", "close": 44.9, "volume": 422629.0}, {"date": "2026-01-29", "close": 45.29, "volume": 305473.0}, {"date": "2026-01-30", "close": 43.07, "volume": 489035.0}, {"date": "2026-02-02", "close": 45.0, "volume": 307156.0}, {"date": "2026-02-03", "close": 44.9, "volume": 292590.0}, {"date": "2026-02-04", "close": 46.55, "volume": 452404.0}, {"date": "2026-02-05", "close": 44.72, "volume": 851612.0}, {"date": "2026-02-06", "close": 44.16, "volume": 427211.0}, {"date": "2026-02-09", "close": 44.98, "volume": 264991.0}, {"date": "2026-02-10", "close": 46.05, "volume": 259023.0}, {"date": "2026-02-11", "close": 46.41, "volume": 250134.0}, {"date": "2026-02-12", "close": 46.29, "volume": 313699.0}, {"date": "2026-02-13", "close": 48.26, "volume": 340419.0}, {"date": "2026-02-17", "close": 48.94, "volume": 603944.0}, {"date": "2026-02-18", "close": 49.64, "volume": 388978.0}, {"date": "2026-02-19", "close": 51.22, "volume": 454313.0}, {"date": "2026-02-20", "close": 50.2, "volume": 371235.0}, {"date": "2026-02-23", "close": 47.9, "volume": 392773.0}, {"date": "2026-02-24", "close": 48.5, "volume": 341536.0}, {"date": "2026-02-25", "close": 49.91, "volume": 249831.0}, {"date": "2026-02-26", "close": 49.93, "volume": 290208.0}, {"date": "2026-02-27", "close": 48.82, "volume": 275524.0}, {"date": "2026-03-02", "close": 50.62, "volume": 207235.0}, {"date": "2026-03-03", "close": 49.88, "volume": 233748.0}, {"date": "2026-03-04", "close": 50.52, "volume": 175210.0}, {"date": "2026-03-05", "close": 50.1, "volume": 167241.0}, {"date": "2026-03-06", "close": 48.84, "volume": 225815.0}, {"date": "2026-03-09", "close": 49.66, "volume": 208987.0}, {"date": "2026-03-10", "close": 50.31, "volume": 393132.0}, {"date": "2026-03-11", "close": 50.5, "volume": 161462.0}, {"date": "2026-03-12", "close": 49.34, "volume": 300415.0}, {"date": "2026-03-13", "close": 49.12, "volume": 201623.0}, {"date": "2026-03-16", "close": 50.4, "volume": 288301.0}, {"date": "2026-03-17", "close": 50.22, "volume": 277220.0}, {"date": "2026-03-18", "close": 49.65, "volume": 305977.0}, {"date": "2026-03-19", "close": 49.07, "volume": 304414.0}, {"date": "2026-03-20", "close": 47.79, "volume": 987106.0}, {"date": "2026-03-23", "close": 49.6, "volume": 232137.0}, {"date": "2026-03-24", "close": 49.6, "volume": 259759.0}, {"date": "2026-03-25", "close": 50.66, "volume": 314613.0}, {"date": "2026-03-26", "close": 48.64, "volume": 232104.0}, {"date": "2026-03-27", "close": 47.47, "volume": 240937.0}, {"date": "2026-03-30", "close": 46.82, "volume": 247930.0}, {"date": "2026-03-31", "close": 48.2, "volume": 551212.0}, {"date": "2026-04-01", "close": 49.08, "volume": 275116.0}, {"date": "2026-04-02", "close": 49.96, "volume": 167771.0}, {"date": "2026-04-06", "close": 50.56, "volume": 143752.0}, {"date": "2026-04-07", "close": 52.22, "volume": 340085.0}, {"date": "2026-04-08", "close": 54.16, "volume": 379503.0}, {"date": "2026-04-09", "close": 54.43, "volume": 248982.0}, {"date": "2026-04-10", "close": 53.85, "volume": 206464.0}, {"date": "2026-04-13", "close": 55.12, "volume": 323750.0}, {"date": "2026-04-14", "close": 55.07, "volume": 253080.0}, {"date": "2026-04-15", "close": 54.05, "volume": 201756.0}, {"date": "2026-04-16", "close": 53.65, "volume": 463402.0}, {"date": "2026-04-17", "close": 54.98, "volume": 325224.0}, {"date": "2026-04-20", "close": 55.49, "volume": 196268.0}, {"date": "2026-04-21", "close": 55.8, "volume": 236541.0}, {"date": "2026-04-22", "close": 56.0, "volume": 199584.0}, {"date": "2026-04-23", "close": 56.27, "volume": 170210.0}, {"date": "2026-04-24", "close": 56.66, "volume": 190209.0}, {"date": "2026-04-27", "close": 56.36, "volume": 285060.0}, {"date": "2026-04-28", "close": 54.78, "volume": 276654.0}, {"date": "2026-04-29", "close": 54.65, "volume": 230825.0}, {"date": "2026-04-30", "close": 56.04, "volume": 315219.0}, {"date": "2026-05-01", "close": 57.51, "volume": 179914.0}, {"date": "2026-05-04", "close": 56.92, "volume": 221584.0}, {"date": "2026-05-05", "close": 58.44, "volume": 238668.0}, {"date": "2026-05-06", "close": 58.85, "volume": 263770.0}, {"date": "2026-05-07", "close": 62.03, "volume": 648934.0}, {"date": "2026-05-08", "close": 65.78, "volume": 360280.0}, {"date": "2026-05-11", "close": 62.8, "volume": 518682.0}, {"date": "2026-05-12", "close": 61.53, "volume": 308304.0}, {"date": "2026-05-13", "close": 65.33, "volume": 467030.0}, {"date": "2026-05-14", "close": 64.22, "volume": 489625.0}, {"date": "2026-05-15", "close": 62.0, "volume": 579175.0}, {"date": "2026-05-18", "close": 62.52, "volume": 250181.0}, {"date": "2026-05-19", "close": 61.45, "volume": 242280.0}, {"date": "2026-05-20", "close": 62.25, "volume": 263215.0}, {"date": "2026-05-21", "close": 64.05, "volume": 301303.0}, {"date": "2026-05-22", "close": 66.16, "volume": 366185.0}, {"date": "2026-05-26", "close": 68.41, "volume": 400851.0}, {"date": "2026-05-27", "close": 66.88, "volume": 226194.0}, {"date": "2026-05-28", "close": 68.22, "volume": 461310.0}, {"date": "2026-05-29", "close": 66.8, "volume": 450360.0}, {"date": "2026-06-01", "close": 68.45, "volume": 416974.0}, {"date": "2026-06-02", "close": 69.82, "volume": 430498.0}, {"date": "2026-06-03", "close": 67.96, "volume": 324200.0}, {"date": "2026-06-04", "close": 69.25, "volume": 238995.0}, {"date": "2026-06-05", "close": 65.95, "volume": 255957.0}, {"date": "2026-06-08", "close": 67.24, "volume": 413536.0}, {"date": "2026-06-09", "close": 66.18, "volume": 325170.0}, {"date": "2026-06-10", "close": 64.37, "volume": 327345.0}, {"date": "2026-06-11", "close": 68.33, "volume": 260497.0}, {"date": "2026-06-12", "close": 68.68, "volume": 215433.0}, {"date": "2026-06-15", "close": 68.96, "volume": 278425.0}, {"date": "2026-06-16", "close": 68.8, "volume": 137741.0}, {"date": "2026-06-17", "close": 67.38, "volume": 247165.0}, {"date": "2026-06-18", "close": 69.06, "volume": 470550.0}, {"date": "2026-06-22", "close": 68.78, "volume": 264587.0}, {"date": "2026-06-23", "close": 68.745, "volume": 317564.0}, {"date": "2026-06-24", "close": 67.74, "volume": 385079.0}, {"date": "2026-06-25", "close": 69.17, "volume": 258478.0}, {"date": "2026-06-26", "close": 70.55, "volume": 1637242.0}, {"date": "2026-06-29", "close": 73.23, "volume": 559657.0}, {"date": "2026-06-30", "close": 74.95, "volume": 714264.0}, {"date": "2026-07-01", "close": 74.12, "volume": 447409.0}, {"date": "2026-07-02", "close": 72.15, "volume": 528232.0}, {"date": "2026-07-06", "close": 73.22, "volume": 412294.0}, {"date": "2026-07-07", "close": 70.16, "volume": 378649.0}, {"date": "2026-07-08", "close": 71.33, "volume": 438545.0}, {"date": "2026-07-09", "close": 72.36, "volume": 431044.0}, {"date": "2026-07-10", "close": 67.69, "volume": 387048.0}, {"date": "2026-07-13", "close": 66.23, "volume": 669633.0}, {"date": "2026-07-14", "close": 67.63, "volume": 535495.0}, {"date": "2026-07-15", "close": 64.0, "volume": 548924.0}, {"date": "2026-07-16", "close": 63.85, "volume": 406543.0}, {"date": "2026-07-17", "close": 63.92, "volume": 314323.0}, {"date": "2026-07-20", "close": 64.14, "volume": 305539.0}, {"date": "2026-07-21", "close": 66.79, "volume": 297128.0}, {"date": "2026-07-22", "close": 66.2, "volume": 218366.0}, {"date": "2026-07-23", "close": 65.8, "volume": 250794.0}, {"date": "2026-07-24", "close": 66.95, "volume": 258186.0}, {"date": "2026-07-27", "close": 67.69, "volume": 275835.0}, {"date": "2026-07-28", "close": 67.02, "volume": 236637.0}, {"date": "2026-07-29", "close": 65.53, "volume": 339684.0}, {"date": "2026-07-30", "close": 68.19, "volume": 319172.0}, {"date": "2026-07-31", "close": 69.72, "volume": 279810.0}, {"date": "2026-08-03", "close": 70.4, "volume": 260199.0}, {"date": "2026-08-04", "close": 72.14, "volume": 404092.0}, {"date": "2026-08-05", "close": 72.75, "volume": 336010.0}, {"date": "2026-08-06", "close": 83.01, "volume": 792112.0}, {"date": "2026-08-07", "close": 81.7, "volume": 540128.0}], "refreshing": true}