{"ticker": "DMRC", "overview": {"cik": "2119322", "ticker": "DMRC", "name": "Digimarc Corp", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028320", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028000", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027662", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027384", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025827", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001437749-26-025826", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-306071", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002282", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-022996", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001437749-26-022994", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022959", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-07", "title": "FORM S-3", "accession": "0001437749-26-022825", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-07", "title": "FORM S-8", "accession": "0001437749-26-022826", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022813", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022362", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022360", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022358", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022356", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-002996", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000905148-26-002995", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001437749-26-020849", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001437749-26-020847", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260883", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001193125-26-260762", "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": "DMRC", "has_prices": true, "as_of": "2026-10-30", "last": 8.83, "prev_close": 8.77, "change": 0.0600000000000005, "change_pct": 0.006841505131128906, "session_volume": 238242.0, "vwap_5": 8.415180097781622, "vwap_20": 7.29581355824096, "vwap_60": 6.318967519966073, "vwap_250": 7.417509848095871, "high_52w": 16.43, "low_52w": 4.36, "avg_volume_20": 150509.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028330", "src": "INSIDERS", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Tony Rodriguez", "who_key": "Rodriguez Tony", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37386.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on DMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/000143774926028330/0001437749-26-028330-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001437749-26-028326", "src": "INSIDERS", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Carle Ann Quinn", "who_key": "Quinn Carle Ann", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64140.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on DMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/000143774926028326/0001437749-26-028326-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001437749-26-028322", "src": "INSIDERS", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Ken Sickles", "who_key": "Sickles Ken", "role": "EVP, Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27266.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on DMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/000143774926028322/0001437749-26-028322-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001437749-26-028320", "src": "INSIDERS", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Charles Beck", "who_key": "Beck Charles", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42160.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on DMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/000143774926028320/0001437749-26-028320-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "13DG-0000895421-26-000246", "src": "13DG", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Digimarc Corp", "who_key": "Digimarc Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Digimarc Corp takes a 9% passive stake in DMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/0000895421-26-000246-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0001193125-26-306071", "src": "13DG", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Digimarc Corp", "who_key": "Digimarc Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Digimarc Corp moves to a 5.9% activist stake in DMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/0001193125-26-306071-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-15", "mins": 159280}, {"id": "13DG-0000905148-26-002996", "src": "13DG", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Digimarc Corp", "who_key": "Digimarc Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Digimarc Corp raises a activist stake in DMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/0000905148-26-002996-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201040}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000246", "src": "13DG", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Digimarc Corp", "who_key": "Digimarc Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Digimarc Corp takes a 9% passive stake in DMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/0000895421-26-000246-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0001193125-26-306071", "src": "13DG", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Digimarc Corp", "who_key": "Digimarc Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Digimarc Corp moves to a 5.9% activist stake in DMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/0001193125-26-306071-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-15", "mins": 159280}, {"id": "13DG-0000905148-26-002996", "src": "13DG", "ticker": "DMRC", "cik": "2119322", "company": "Digimarc Corp", "company_raw": "Digimarc Corp", "who": "Digimarc Corp", "who_key": "Digimarc Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Digimarc Corp raises a activist stake in DMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2119322/0000905148-26-002996-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201040}], "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": "Digimarc Corporation - Common Stock", "new_value": "Digimarc Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002119322", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002119322", "applied": 1, "detected_at": "2026-09-11T14:34:39.531132"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028320", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028000", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027662", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027384", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025827", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001437749-26-025826", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-306071", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002282", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-022996", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001437749-26-022994", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022959", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-07", "title": "FORM S-3", "accession": "0001437749-26-022825", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-07", "title": "FORM S-8", "accession": "0001437749-26-022826", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022813", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022362", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022360", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022358", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022356", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-002996", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000905148-26-002995", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001437749-26-020849", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001437749-26-020847", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260883", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001193125-26-260762", "price_sensitive": false}], "performance": {"ticker": "DMRC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 31.6, "volume": 42737.0}, {"date": "2016-11-01", "close": 30.9, "volume": 75427.0}, {"date": "2016-11-02", "close": 29.75, "volume": 61054.0}, {"date": "2016-11-03", "close": 29.6, "volume": 129738.0}, {"date": "2016-11-04", "close": 29.9, "volume": 70691.0}, {"date": "2016-11-07", "close": 30.95, "volume": 57509.0}, {"date": "2016-11-08", "close": 30.1, "volume": 71013.0}, {"date": "2016-11-09", "close": 31.15, "volume": 77465.0}, {"date": "2016-11-10", "close": 29.6, "volume": 99323.0}, {"date": "2016-11-11", "close": 29.8, "volume": 84173.0}, {"date": "2016-11-14", "close": 28.9, "volume": 49864.0}, {"date": "2016-11-15", "close": 29.35, "volume": 38591.0}, {"date": "2016-11-16", "close": 29.3, "volume": 106189.0}, {"date": "2016-11-17", "close": 29.1, "volume": 63058.0}, {"date": "2016-11-18", "close": 29.55, "volume": 121365.0}, {"date": "2016-11-21", "close": 29.6, "volume": 49329.0}, {"date": "2016-11-22", "close": 33.45, "volume": 162807.0}, {"date": "2016-11-23", "close": 32.4, "volume": 44110.0}, {"date": "2016-11-25", "close": 31.4, "volume": 24583.0}, {"date": "2016-11-28", "close": 31.85, "volume": 50067.0}, {"date": "2016-11-29", "close": 31.35, "volume": 30116.0}, {"date": "2016-11-30", "close": 31.05, "volume": 40905.0}, {"date": "2016-12-01", "close": 29.45, "volume": 79345.0}, {"date": "2016-12-02", "close": 29.5, "volume": 46959.0}, {"date": "2016-12-05", "close": 31.05, "volume": 39086.0}, {"date": "2016-12-06", "close": 30.6, "volume": 48836.0}, {"date": "2016-12-07", "close": 30.975, "volume": 45730.0}, {"date": "2016-12-08", "close": 30.55, "volume": 52767.0}, {"date": "2016-12-09", "close": 30.4, "volume": 28197.0}, {"date": "2016-12-12", "close": 30.35, "volume": 39572.0}, {"date": "2016-12-13", "close": 29.8, "volume": 36901.0}, {"date": "2016-12-14", "close": 29.35, "volume": 32684.0}, {"date": "2016-12-15", "close": 29.2, "volume": 47848.0}, {"date": "2016-12-16", "close": 27.95, "volume": 125611.0}, {"date": "2016-12-19", "close": 28.0, "volume": 48800.0}, {"date": "2016-12-20", "close": 28.1, "volume": 35435.0}, {"date": "2016-12-21", "close": 27.25, "volume": 57127.0}, {"date": "2016-12-22", "close": 26.9, "volume": 81947.0}, {"date": "2016-12-23", "close": 27.35, "volume": 47106.0}, {"date": "2016-12-27", "close": 27.9, "volume": 57666.0}, {"date": "2016-12-28", "close": 30.1, "volume": 95206.0}, {"date": "2016-12-29", "close": 29.85, "volume": 42172.0}, {"date": "2016-12-30", "close": 30.0, "volume": 46234.0}, {"date": "2017-01-03", "close": 29.65, "volume": 117895.0}, {"date": "2017-01-04", "close": 30.25, "volume": 30283.0}, {"date": "2017-01-05", "close": 29.7, "volume": 30883.0}, {"date": "2017-01-06", "close": 29.25, "volume": 72310.0}, {"date": "2017-01-09", "close": 28.3, "volume": 46409.0}, {"date": "2017-01-10", "close": 29.55, "volume": 42135.0}, {"date": "2017-01-11", "close": 29.2, "volume": 62151.0}, {"date": "2017-01-12", "close": 28.9, "volume": 63447.0}, {"date": "2017-01-13", "close": 29.3, "volume": 49586.0}, {"date": "2017-01-17", "close": 26.35, "volume": 199531.0}, {"date": "2017-01-18", "close": 26.1, "volume": 113024.0}, {"date": "2017-01-19", "close": 25.6, "volume": 110441.0}, {"date": "2017-01-20", "close": 25.45, "volume": 72920.0}, {"date": "2017-01-23", "close": 24.95, "volume": 123752.0}, {"date": "2017-01-24", "close": 25.95, "volume": 56684.0}, {"date": "2017-01-25", "close": 26.2, "volume": 61379.0}, {"date": "2017-01-26", "close": 26.15, "volume": 50810.0}, {"date": "2017-01-27", "close": 26.7, "volume": 44742.0}, {"date": "2017-01-30", "close": 26.15, "volume": 47526.0}, {"date": "2017-01-31", "close": 26.4, "volume": 47471.0}, {"date": "2017-02-01", "close": 25.6, "volume": 37203.0}, {"date": "2017-02-02", "close": 25.55, "volume": 26268.0}, {"date": "2017-02-03", "close": 26.0, "volume": 41960.0}, {"date": "2017-02-06", "close": 25.1, "volume": 35684.0}, {"date": "2017-02-07", "close": 25.1, "volume": 38696.0}, {"date": "2017-02-08", "close": 25.1, "volume": 30931.0}, {"date": "2017-02-09", "close": 25.05, "volume": 47721.0}, {"date": "2017-02-10", "close": 25.05, "volume": 23166.0}, {"date": "2017-02-13", "close": 24.95, "volume": 25859.0}, {"date": "2017-02-14", "close": 25.0, "volume": 30165.0}, {"date": "2017-02-15", "close": 25.15, "volume": 21265.0}, {"date": "2017-02-16", "close": 25.35, "volume": 17958.0}, {"date": "2017-02-17", "close": 26.5, "volume": 33490.0}, {"date": "2017-02-21", "close": 25.65, "volume": 44335.0}, {"date": "2017-02-22", "close": 24.65, "volume": 58163.0}, {"date": "2017-02-23", "close": 26.5, "volume": 85153.0}, {"date": "2017-02-24", "close": 25.95, "volume": 42721.0}, {"date": "2017-02-27", "close": 26.1, "volume": 50266.0}, {"date": "2017-02-28", "close": 25.2, "volume": 54115.0}, {"date": "2017-03-01", "close": 25.8, "volume": 59200.0}, {"date": "2017-03-02", "close": 25.8, "volume": 41272.0}, {"date": "2017-03-03", "close": 25.8, "volume": 36728.0}, {"date": "2017-03-06", "close": 25.9, "volume": 23552.0}, {"date": "2017-03-07", "close": 25.55, "volume": 32598.0}, {"date": "2017-03-08", "close": 25.2, "volume": 30134.0}, {"date": "2017-03-09", "close": 25.0, "volume": 24761.0}, {"date": "2017-03-10", "close": 24.9, "volume": 26549.0}, {"date": "2017-03-13", "close": 24.9, "volume": 29618.0}, {"date": "2017-03-14", "close": 24.65, "volume": 45765.0}, {"date": "2017-03-15", "close": 25.45, "volume": 36346.0}, {"date": "2017-03-16", "close": 25.65, "volume": 39907.0}, {"date": "2017-03-17", "close": 26.15, "volume": 53219.0}, {"date": "2017-03-20", "close": 27.0, "volume": 34170.0}, {"date": "2017-03-21", "close": 25.7, "volume": 47188.0}, {"date": "2017-03-22", "close": 25.6, "volume": 37390.0}, {"date": "2017-03-23", "close": 25.2, "volume": 27301.0}, {"date": "2017-03-24", "close": 24.85, "volume": 51499.0}, {"date": "2017-03-27", "close": 25.5, "volume": 54470.0}, {"date": "2017-03-28", "close": 25.35, "volume": 19577.0}, {"date": "2017-03-29", "close": 26.35, "volume": 30566.0}, {"date": "2017-03-30", "close": 26.3, "volume": 37791.0}, {"date": "2017-03-31", "close": 27.0, "volume": 45615.0}, {"date": "2017-04-03", "close": 26.5, "volume": 43156.0}, {"date": "2017-04-04", "close": 26.7, "volume": 29745.0}, {"date": "2017-04-05", "close": 26.7, "volume": 34925.0}, {"date": "2017-04-06", "close": 27.1, "volume": 60140.0}, {"date": "2017-04-07", "close": 27.75, "volume": 52961.0}, {"date": "2017-04-10", "close": 28.25, "volume": 42310.0}, {"date": "2017-04-11", "close": 28.05, "volume": 35570.0}, {"date": "2017-04-12", "close": 27.35, "volume": 30960.0}, {"date": "2017-04-13", "close": 27.15, "volume": 23036.0}, {"date": "2017-04-17", "close": 27.95, "volume": 28052.0}, {"date": "2017-04-18", "close": 27.8, "volume": 19372.0}, {"date": "2017-04-19", "close": 27.85, "volume": 27898.0}, {"date": "2017-04-20", "close": 28.55, "volume": 30160.0}, {"date": "2017-04-21", "close": 28.7, "volume": 38370.0}, {"date": "2017-04-24", "close": 30.05, "volume": 66330.0}, {"date": "2017-04-25", "close": 29.8, "volume": 84959.0}, {"date": "2017-04-26", "close": 29.1, "volume": 53503.0}, {"date": "2017-04-27", "close": 29.4, "volume": 64303.0}, {"date": "2017-04-28", "close": 28.85, "volume": 27777.0}, {"date": "2017-05-01", "close": 28.8, "volume": 25101.0}, {"date": "2017-05-02", "close": 29.15, "volume": 44040.0}, {"date": "2017-05-03", "close": 28.55, "volume": 23307.0}, {"date": "2017-05-04", "close": 29.0, "volume": 20591.0}, {"date": "2017-05-05", "close": 29.5, "volume": 41696.0}, {"date": "2017-05-08", "close": 30.0, "volume": 36137.0}, {"date": "2017-05-09", "close": 30.85, "volume": 41344.0}, {"date": "2017-05-10", "close": 31.0, "volume": 29682.0}, {"date": "2017-05-11", "close": 30.4, "volume": 25366.0}, {"date": "2017-05-12", "close": 30.25, "volume": 28893.0}, {"date": "2017-05-15", "close": 31.3, "volume": 105320.0}, {"date": "2017-05-16", "close": 31.3, "volume": 47243.0}, {"date": "2017-05-17", "close": 30.5, "volume": 37428.0}, {"date": "2017-05-18", "close": 31.35, "volume": 38905.0}, {"date": "2017-05-19", "close": 30.25, "volume": 31791.0}, {"date": "2017-05-22", "close": 30.35, "volume": 24420.0}, {"date": "2017-05-23", "close": 30.9, "volume": 26007.0}, {"date": "2017-05-24", "close": 34.4, "volume": 187139.0}, {"date": "2017-05-25", "close": 33.65, "volume": 107570.0}, {"date": "2017-05-26", "close": 36.1, "volume": 240237.0}, {"date": "2017-05-30", "close": 35.7, "volume": 113955.0}, {"date": "2017-05-31", "close": 34.85, "volume": 43522.0}, {"date": "2017-06-01", "close": 33.85, "volume": 69095.0}, {"date": "2017-06-02", "close": 35.25, "volume": 131311.0}, {"date": "2017-06-05", "close": 34.75, "volume": 105056.0}, {"date": "2017-06-06", "close": 35.1, "volume": 46213.0}, {"date": "2017-06-07", "close": 36.05, "volume": 47252.0}, {"date": "2017-06-08", "close": 36.25, "volume": 41707.0}, {"date": "2017-06-09", "close": 35.1, "volume": 74092.0}, {"date": "2017-06-12", "close": 34.55, "volume": 66057.0}, {"date": "2017-06-13", "close": 33.6, "volume": 33538.0}, {"date": "2017-06-14", "close": 32.9, "volume": 53301.0}, {"date": "2017-06-15", "close": 33.2, "volume": 22871.0}, {"date": "2017-06-16", "close": 37.0, "volume": 151888.0}, {"date": "2017-06-19", "close": 38.65, "volume": 201885.0}, {"date": "2017-06-20", "close": 37.9, "volume": 145388.0}, {"date": "2017-06-21", "close": 38.35, "volume": 61154.0}, {"date": "2017-06-22", "close": 39.4, "volume": 94074.0}, {"date": "2017-06-23", "close": 40.6, "volume": 126061.0}, {"date": "2017-06-26", "close": 41.2, "volume": 99693.0}, {"date": "2017-06-27", "close": 40.75, "volume": 113427.0}, {"date": "2017-06-28", "close": 40.75, "volume": 59567.0}, {"date": "2017-06-29", "close": 41.0, "volume": 99711.0}, {"date": "2017-06-30", "close": 40.15, "volume": 84180.0}, {"date": "2017-07-03", "close": 38.3, "volume": 45576.0}, {"date": "2017-07-05", "close": 39.5, "volume": 68951.0}, {"date": "2017-07-06", "close": 38.4, "volume": 66251.0}, {"date": "2017-07-07", "close": 31.1, "volume": 571120.0}, {"date": "2017-07-10", "close": 30.95, "volume": 594984.0}, {"date": "2017-07-11", "close": 30.6, "volume": 234231.0}, {"date": "2017-07-12", "close": 31.35, "volume": 185094.0}, {"date": "2017-07-13", "close": 31.9, "volume": 191808.0}, {"date": "2017-07-14", "close": 32.65, "volume": 135036.0}, {"date": "2017-07-17", "close": 30.95, "volume": 194214.0}, {"date": "2017-07-18", "close": 30.45, "volume": 152683.0}, {"date": "2017-07-19", "close": 31.05, "volume": 86700.0}, {"date": "2017-07-20", "close": 32.7, "volume": 151981.0}, {"date": "2017-07-21", "close": 30.5, "volume": 205945.0}, {"date": "2017-07-24", "close": 30.75, "volume": 161124.0}, {"date": "2017-07-25", "close": 30.2, "volume": 119134.0}, {"date": "2017-07-26", "close": 30.15, "volume": 192564.0}, {"date": "2017-07-27", "close": 30.5, "volume": 223477.0}, {"date": "2017-07-28", "close": 30.9, "volume": 130661.0}, {"date": "2017-07-31", "close": 31.35, "volume": 128298.0}, {"date": "2017-08-01", "close": 31.25, "volume": 169207.0}, {"date": "2017-08-02", "close": 31.05, "volume": 76196.0}, {"date": "2017-08-03", "close": 31.3, "volume": 134433.0}, {"date": "2017-08-04", "close": 30.65, "volume": 52015.0}, {"date": "2017-08-07", "close": 30.95, "volume": 117812.0}, {"date": "2017-08-08", "close": 30.0, "volume": 68333.0}, {"date": "2017-08-09", "close": 28.45, "volume": 136197.0}, {"date": "2017-08-10", "close": 28.45, "volume": 92425.0}, {"date": "2017-08-11", "close": 28.65, "volume": 76399.0}, {"date": "2017-08-14", "close": 29.1, "volume": 49509.0}, {"date": "2017-08-15", "close": 28.85, "volume": 41975.0}, {"date": "2017-08-16", "close": 28.6, "volume": 36889.0}, {"date": "2017-08-17", "close": 27.95, "volume": 57743.0}, {"date": "2017-08-18", "close": 28.05, "volume": 63246.0}, {"date": "2017-08-21", "close": 27.9, "volume": 42977.0}, {"date": "2017-08-22", "close": 27.55, "volume": 59590.0}, {"date": "2017-08-23", "close": 28.5, "volume": 41465.0}, {"date": "2017-08-24", "close": 28.4, "volume": 42868.0}, {"date": "2017-08-25", "close": 28.35, "volume": 39275.0}, {"date": "2017-08-28", "close": 29.75, "volume": 81962.0}, {"date": "2017-08-29", "close": 29.6, "volume": 65593.0}, {"date": "2017-08-30", "close": 30.9, "volume": 100612.0}, {"date": "2017-08-31", "close": 30.9, "volume": 48612.0}, {"date": "2017-09-01", "close": 30.5, "volume": 37167.0}, {"date": "2017-09-05", "close": 30.95, "volume": 42585.0}, {"date": "2017-09-06", "close": 30.45, "volume": 39550.0}, {"date": "2017-09-07", "close": 31.05, "volume": 35366.0}, {"date": "2017-09-08", "close": 29.9, "volume": 50349.0}, {"date": "2017-09-11", "close": 30.9, "volume": 33173.0}, {"date": "2017-09-12", "close": 32.3, "volume": 84531.0}, {"date": "2017-09-13", "close": 32.25, "volume": 51822.0}, {"date": "2017-09-14", "close": 32.05, "volume": 66456.0}, {"date": "2017-09-15", "close": 33.0, "volume": 98482.0}, {"date": "2017-09-18", "close": 33.1, "volume": 69611.0}, {"date": "2017-09-19", "close": 32.8, "volume": 41582.0}, {"date": "2017-09-20", "close": 32.75, "volume": 33830.0}, {"date": "2017-09-21", "close": 32.45, "volume": 27788.0}, {"date": "2017-09-22", "close": 32.7, "volume": 29362.0}, {"date": "2017-09-25", "close": 32.3, "volume": 34281.0}, {"date": "2017-09-26", "close": 32.6, "volume": 23939.0}, {"date": "2017-09-27", "close": 33.7, "volume": 60631.0}, {"date": "2017-09-28", "close": 35.85, "volume": 141554.0}, {"date": "2017-09-29", "close": 36.6, "volume": 92759.0}, {"date": "2017-10-02", "close": 34.55, "volume": 59227.0}, {"date": "2017-10-03", "close": 36.15, "volume": 56699.0}, {"date": "2017-10-04", "close": 36.35, "volume": 95536.0}, {"date": "2017-10-05", "close": 36.1, "volume": 48562.0}, {"date": "2017-10-06", "close": 36.25, "volume": 37108.0}, {"date": "2017-10-09", "close": 36.35, "volume": 47808.0}, {"date": "2017-10-10", "close": 36.5, "volume": 48185.0}, {"date": "2017-10-11", "close": 36.5, "volume": 35423.0}, {"date": "2017-10-12", "close": 36.85, "volume": 59635.0}, {"date": "2017-10-13", "close": 36.65, "volume": 49057.0}, {"date": "2017-10-16", "close": 36.45, "volume": 37421.0}, {"date": "2017-10-17", "close": 36.45, "volume": 30536.0}, {"date": "2017-10-18", "close": 36.7, "volume": 19768.0}, {"date": "2017-10-19", "close": 36.55, "volume": 38383.0}, {"date": "2017-10-20", "close": 36.7, "volume": 40809.0}, {"date": "2017-10-23", "close": 35.85, "volume": 68536.0}, {"date": "2017-10-24", "close": 36.1, "volume": 111240.0}, {"date": "2017-10-25", "close": 33.95, "volume": 102361.0}, {"date": "2017-10-26", "close": 32.85, "volume": 50083.0}, {"date": "2017-10-27", "close": 35.3, "volume": 168581.0}, {"date": "2017-10-30", "close": 35.25, "volume": 86366.0}, {"date": "2017-10-31", "close": 35.7, "volume": 71167.0}, {"date": "2017-11-01", "close": 35.3, "volume": 72692.0}, {"date": "2017-11-02", "close": 35.85, "volume": 51852.0}, {"date": "2017-11-03", "close": 36.65, "volume": 52484.0}, {"date": "2017-11-06", "close": 37.15, "volume": 49472.0}, {"date": "2017-11-07", "close": 37.2, "volume": 117534.0}, {"date": "2017-11-08", "close": 36.25, "volume": 48301.0}, {"date": "2017-11-09", "close": 35.35, "volume": 48967.0}, {"date": "2017-11-10", "close": 35.5, "volume": 31736.0}, {"date": "2017-11-13", "close": 36.45, "volume": 82816.0}, {"date": "2017-11-14", "close": 36.6, "volume": 37453.0}, {"date": "2017-11-15", "close": 36.35, "volume": 48905.0}, {"date": "2017-11-16", "close": 36.35, "volume": 46855.0}, {"date": "2017-11-17", "close": 36.7, "volume": 24664.0}, {"date": "2017-11-20", "close": 38.0, "volume": 78855.0}, {"date": "2017-11-21", "close": 38.15, "volume": 48122.0}, {"date": "2017-11-22", "close": 38.3, "volume": 37876.0}, {"date": "2017-11-24", "close": 38.35, "volume": 18707.0}, {"date": "2017-11-27", "close": 38.4, "volume": 39782.0}, {"date": "2017-11-28", "close": 38.6, "volume": 42608.0}, {"date": "2017-11-29", "close": 38.1, "volume": 67447.0}, {"date": "2017-11-30", "close": 37.5, "volume": 49569.0}, {"date": "2017-12-01", "close": 36.25, "volume": 81858.0}, {"date": "2017-12-04", "close": 34.95, "volume": 43043.0}, {"date": "2017-12-05", "close": 34.3, "volume": 38015.0}, {"date": "2017-12-06", "close": 34.75, "volume": 43048.0}, {"date": "2017-12-07", "close": 36.05, "volume": 36826.0}, {"date": "2017-12-08", "close": 35.55, "volume": 45300.0}, {"date": "2017-12-11", "close": 36.2, "volume": 73036.0}, {"date": "2017-12-12", "close": 35.75, "volume": 43293.0}, {"date": "2017-12-13", "close": 36.2, "volume": 33386.0}, {"date": "2017-12-14", "close": 35.85, "volume": 49334.0}, {"date": "2017-12-15", "close": 36.25, "volume": 84803.0}, {"date": "2017-12-18", "close": 37.1, "volume": 58323.0}, {"date": "2017-12-19", "close": 37.25, "volume": 70569.0}, {"date": "2017-12-20", "close": 37.3, "volume": 34956.0}, {"date": "2017-12-21", "close": 37.15, "volume": 29612.0}, {"date": "2017-12-22", "close": 36.5, "volume": 17486.0}, {"date": "2017-12-26", "close": 36.3, "volume": 20947.0}, {"date": "2017-12-27", "close": 36.35, "volume": 26653.0}, {"date": "2017-12-28", "close": 36.3, "volume": 12183.0}, {"date": "2017-12-29", "close": 36.15, "volume": 38845.0}, {"date": "2018-01-02", "close": 35.5, "volume": 65526.0}, {"date": "2018-01-03", "close": 35.8, "volume": 38394.0}, {"date": "2018-01-04", "close": 36.05, "volume": 28780.0}, {"date": "2018-01-05", "close": 36.65, "volume": 45844.0}, {"date": "2018-01-08", "close": 37.9, "volume": 138392.0}, {"date": "2018-01-09", "close": 37.65, "volume": 55861.0}, {"date": "2018-01-10", "close": 37.35, "volume": 69869.0}, {"date": "2018-01-11", "close": 38.85, "volume": 160479.0}, {"date": "2018-01-12", "close": 39.0, "volume": 151854.0}, {"date": "2018-01-16", "close": 37.4, "volume": 60530.0}, {"date": "2018-01-17", "close": 37.7, "volume": 123938.0}, {"date": "2018-01-18", "close": 36.55, "volume": 67242.0}, {"date": "2018-01-19", "close": 37.0, "volume": 59688.0}, {"date": "2018-01-22", "close": 36.15, "volume": 44012.0}, {"date": "2018-01-23", "close": 35.1, "volume": 96117.0}, {"date": "2018-01-24", "close": 34.05, "volume": 77161.0}, {"date": "2018-01-25", "close": 33.85, "volume": 59029.0}, {"date": "2018-01-26", "close": 32.85, "volume": 72528.0}, {"date": "2018-01-29", "close": 31.9, "volume": 121698.0}, {"date": "2018-01-30", "close": 31.3, "volume": 102252.0}, {"date": "2018-01-31", "close": 30.9, "volume": 87061.0}, {"date": "2018-02-01", "close": 30.7, "volume": 108323.0}, {"date": "2018-02-02", "close": 29.55, "volume": 94241.0}, {"date": "2018-02-05", "close": 28.8, "volume": 134847.0}, {"date": "2018-02-06", "close": 28.65, "volume": 120314.0}, {"date": "2018-02-07", "close": 28.6, "volume": 93898.0}, {"date": "2018-02-08", "close": 28.85, "volume": 124655.0}, {"date": "2018-02-09", "close": 28.75, "volume": 120307.0}, {"date": "2018-02-12", "close": 29.05, "volume": 71537.0}, {"date": "2018-02-13", "close": 30.15, "volume": 81200.0}, {"date": "2018-02-14", "close": 29.75, "volume": 246074.0}, {"date": "2018-02-15", "close": 30.3, "volume": 50081.0}, {"date": "2018-02-16", "close": 31.15, "volume": 57490.0}, {"date": "2018-02-20", "close": 31.55, "volume": 85556.0}, {"date": "2018-02-21", "close": 30.55, "volume": 55231.0}, {"date": "2018-02-22", "close": 26.55, "volume": 414902.0}, {"date": "2018-02-23", "close": 27.05, "volume": 148509.0}, {"date": "2018-02-26", "close": 26.55, "volume": 78059.0}, {"date": "2018-02-27", "close": 25.95, "volume": 53956.0}, {"date": "2018-02-28", "close": 25.9, "volume": 69808.0}, {"date": "2018-03-01", "close": 26.3, "volume": 78777.0}, {"date": "2018-03-02", "close": 26.7, "volume": 87432.0}, {"date": "2018-03-05", "close": 27.65, "volume": 63966.0}, {"date": "2018-03-06", "close": 28.2, "volume": 62708.0}, {"date": "2018-03-07", "close": 28.1, "volume": 64262.0}, {"date": "2018-03-08", "close": 28.0, "volume": 59680.0}, {"date": "2018-03-09", "close": 29.2, "volume": 56870.0}, {"date": "2018-03-12", "close": 29.15, "volume": 63854.0}, {"date": "2018-03-13", "close": 28.95, "volume": 59180.0}, {"date": "2018-03-14", "close": 28.95, "volume": 56131.0}, {"date": "2018-03-15", "close": 28.25, "volume": 68522.0}, {"date": "2018-03-16", "close": 28.4, "volume": 89851.0}, {"date": "2018-03-19", "close": 27.8, "volume": 84088.0}, {"date": "2018-03-20", "close": 26.95, "volume": 81929.0}, {"date": "2018-03-21", "close": 26.25, "volume": 109263.0}, {"date": "2018-03-22", "close": 25.85, "volume": 68517.0}, {"date": "2018-03-23", "close": 25.45, "volume": 78337.0}, {"date": "2018-03-26", "close": 26.35, "volume": 84645.0}, {"date": "2018-03-27", "close": 25.0, "volume": 67374.0}, {"date": "2018-03-28", "close": 24.75, "volume": 50971.0}, {"date": "2018-03-29", "close": 23.95, "volume": 139155.0}, {"date": "2018-04-02", "close": 23.4, "volume": 50258.0}, {"date": "2018-04-03", "close": 23.15, "volume": 73739.0}, {"date": "2018-04-04", "close": 24.45, "volume": 75986.0}, {"date": "2018-04-05", "close": 25.45, "volume": 82641.0}, {"date": "2018-04-06", "close": 25.05, "volume": 49674.0}, {"date": "2018-04-09", "close": 25.05, "volume": 83238.0}, {"date": "2018-04-10", "close": 26.15, "volume": 70318.0}, {"date": "2018-04-11", "close": 26.2, "volume": 78530.0}, {"date": "2018-04-12", "close": 26.45, "volume": 86035.0}, {"date": "2018-04-13", "close": 26.4, "volume": 56241.0}, {"date": "2018-04-16", "close": 26.3, "volume": 29133.0}, {"date": "2018-04-17", "close": 27.55, "volume": 59949.0}, {"date": "2018-04-18", "close": 28.35, "volume": 52367.0}, {"date": "2018-04-19", "close": 28.4, "volume": 46667.0}, {"date": "2018-04-20", "close": 28.95, "volume": 84330.0}, {"date": "2018-04-23", "close": 26.15, "volume": 115467.0}, {"date": "2018-04-24", "close": 26.0, "volume": 53710.0}, {"date": "2018-04-25", "close": 26.85, "volume": 104874.0}, {"date": "2018-04-26", "close": 25.8, "volume": 161360.0}, {"date": "2018-04-27", "close": 28.7, "volume": 252902.0}, {"date": "2018-04-30", "close": 28.85, "volume": 84089.0}, {"date": "2018-05-01", "close": 27.55, "volume": 82203.0}, {"date": "2018-05-02", "close": 27.6, "volume": 66001.0}, {"date": "2018-05-03", "close": 27.3, "volume": 44704.0}, {"date": "2018-05-04", "close": 27.6, "volume": 60221.0}, {"date": "2018-05-07", "close": 28.45, "volume": 65185.0}, {"date": "2018-05-08", "close": 29.55, "volume": 106410.0}, {"date": "2018-05-09", "close": 29.45, "volume": 63012.0}, {"date": "2018-05-10", "close": 29.45, "volume": 57415.0}, {"date": "2018-05-11", "close": 28.9, "volume": 31142.0}, {"date": "2018-05-14", "close": 29.15, "volume": 69075.0}, {"date": "2018-05-15", "close": 29.05, "volume": 43372.0}, {"date": "2018-05-16", "close": 29.1, "volume": 48646.0}, {"date": "2018-05-17", "close": 28.55, "volume": 70606.0}, {"date": "2018-05-18", "close": 27.95, "volume": 74392.0}, {"date": "2018-05-21", "close": 28.3, "volume": 52959.0}, {"date": "2018-05-22", "close": 28.65, "volume": 62286.0}, {"date": "2018-05-23", "close": 29.05, "volume": 61915.0}, {"date": "2018-05-24", "close": 28.8, "volume": 41961.0}, {"date": "2018-05-25", "close": 28.85, "volume": 32173.0}, {"date": "2018-05-29", "close": 28.7, "volume": 65064.0}, {"date": "2018-05-30", "close": 29.3, "volume": 76516.0}, {"date": "2018-05-31", "close": 29.25, "volume": 38492.0}, {"date": "2018-06-01", "close": 30.45, "volume": 107489.0}, {"date": "2018-06-04", "close": 29.85, "volume": 45337.0}, {"date": "2018-06-05", "close": 29.85, "volume": 60457.0}, {"date": "2018-06-06", "close": 30.0, "volume": 78541.0}, {"date": "2018-06-07", "close": 28.7, "volume": 41892.0}, {"date": "2018-06-08", "close": 28.15, "volume": 54682.0}, {"date": "2018-06-11", "close": 28.7, "volume": 56052.0}, {"date": "2018-06-12", "close": 28.85, "volume": 84618.0}, {"date": "2018-06-13", "close": 30.2, "volume": 91248.0}, {"date": "2018-06-14", "close": 31.9, "volume": 83535.0}, {"date": "2018-06-15", "close": 32.85, "volume": 129778.0}, {"date": "2018-06-18", "close": 31.95, "volume": 64873.0}, {"date": "2018-06-19", "close": 31.9, "volume": 82708.0}, {"date": "2018-06-20", "close": 31.35, "volume": 66752.0}, {"date": "2018-06-21", "close": 30.0, "volume": 71123.0}, {"date": "2018-06-22", "close": 30.35, "volume": 148500.0}, {"date": "2018-06-25", "close": 29.1, "volume": 78775.0}, {"date": "2018-06-26", "close": 28.45, "volume": 68397.0}, {"date": "2018-06-27", "close": 27.15, "volume": 88718.0}, {"date": "2018-06-28", "close": 26.65, "volume": 55740.0}, {"date": "2018-06-29", "close": 26.8, "volume": 71145.0}, {"date": "2018-07-02", "close": 27.55, "volume": 33353.0}, {"date": "2018-07-03", "close": 27.9, "volume": 26409.0}, {"date": "2018-07-05", "close": 29.05, "volume": 54298.0}, {"date": "2018-07-06", "close": 28.4, "volume": 30954.0}, {"date": "2018-07-09", "close": 28.7, "volume": 34436.0}, {"date": "2018-07-10", "close": 28.7, "volume": 43742.0}, {"date": "2018-07-11", "close": 29.15, "volume": 36845.0}, {"date": "2018-07-12", "close": 30.15, "volume": 26740.0}, {"date": "2018-07-13", "close": 30.25, "volume": 33063.0}, {"date": "2018-07-16", "close": 30.05, "volume": 30154.0}, {"date": "2018-07-17", "close": 29.6, "volume": 35588.0}, {"date": "2018-07-18", "close": 30.0, "volume": 36909.0}, {"date": "2018-07-19", "close": 30.05, "volume": 35969.0}, {"date": "2018-07-20", "close": 30.65, "volume": 78043.0}, {"date": "2018-07-23", "close": 30.95, "volume": 27480.0}, {"date": "2018-07-24", "close": 30.0, "volume": 50624.0}, {"date": "2018-07-25", "close": 29.8, "volume": 66438.0}, {"date": "2018-07-26", "close": 30.25, "volume": 64855.0}, {"date": "2018-07-27", "close": 29.85, "volume": 88766.0}, {"date": "2018-07-30", "close": 30.05, "volume": 80772.0}, {"date": "2018-07-31", "close": 30.1, "volume": 63981.0}, {"date": "2018-08-01", "close": 30.05, "volume": 55171.0}, {"date": "2018-08-02", "close": 28.4, "volume": 94673.0}, {"date": "2018-08-03", "close": 28.3, "volume": 46287.0}, {"date": "2018-08-06", "close": 28.55, "volume": 42392.0}, {"date": "2018-08-07", "close": 29.35, "volume": 46215.0}, {"date": "2018-08-08", "close": 29.6, "volume": 52439.0}, {"date": "2018-08-09", "close": 30.2, "volume": 71935.0}, {"date": "2018-08-10", "close": 30.35, "volume": 51629.0}, {"date": "2018-08-13", "close": 29.9, "volume": 64433.0}, {"date": "2018-08-14", "close": 29.8, "volume": 20489.0}, {"date": "2018-08-15", "close": 28.8, "volume": 37070.0}, {"date": "2018-08-16", "close": 28.9, "volume": 31896.0}, {"date": "2018-08-17", "close": 28.65, "volume": 44486.0}, {"date": "2018-08-20", "close": 28.5, "volume": 37545.0}, {"date": "2018-08-21", "close": 25.35, "volume": 88723.0}, {"date": "2018-08-22", "close": 24.875, "volume": 103231.0}, {"date": "2018-08-23", "close": 25.0, "volume": 66636.0}, {"date": "2018-08-24", "close": 26.1, "volume": 50945.0}, {"date": "2018-08-27", "close": 27.1, "volume": 39531.0}, {"date": "2018-08-28", "close": 27.45, "volume": 18427.0}, {"date": "2018-08-29", "close": 28.45, "volume": 47976.0}, {"date": "2018-08-30", "close": 29.45, "volume": 64958.0}, {"date": "2018-08-31", "close": 29.55, "volume": 57188.0}, {"date": "2018-09-04", "close": 29.9, "volume": 42665.0}, {"date": "2018-09-05", "close": 30.05, "volume": 38630.0}, {"date": "2018-09-06", "close": 30.2, "volume": 40845.0}, {"date": "2018-09-07", "close": 31.3, "volume": 65241.0}, {"date": "2018-09-10", "close": 31.3, "volume": 65457.0}, {"date": "2018-09-11", "close": 30.7, "volume": 37013.0}, {"date": "2018-09-12", "close": 29.1, "volume": 48898.0}, {"date": "2018-09-13", "close": 29.1, "volume": 49913.0}, {"date": "2018-09-14", "close": 29.2, "volume": 21621.0}, {"date": "2018-09-17", "close": 29.1, "volume": 51334.0}, {"date": "2018-09-18", "close": 30.0, "volume": 36377.0}, {"date": "2018-09-19", "close": 30.55, "volume": 50429.0}, {"date": "2018-09-20", "close": 31.95, "volume": 103221.0}, {"date": "2018-09-21", "close": 31.5, "volume": 151529.0}, {"date": "2018-09-24", "close": 30.55, "volume": 36398.0}, {"date": "2018-09-25", "close": 30.55, "volume": 46474.0}, {"date": "2018-09-26", "close": 30.5, "volume": 43370.0}, {"date": "2018-09-27", "close": 30.35, "volume": 53265.0}, {"date": "2018-09-28", "close": 31.45, "volume": 51992.0}, {"date": "2018-10-01", "close": 31.7, "volume": 60597.0}, {"date": "2018-10-02", "close": 29.92, "volume": 59335.0}, {"date": "2018-10-03", "close": 29.69, "volume": 60242.0}, {"date": "2018-10-04", "close": 28.72, "volume": 37654.0}, {"date": "2018-10-05", "close": 26.98, "volume": 55005.0}, {"date": "2018-10-08", "close": 26.45, "volume": 35144.0}, {"date": "2018-10-09", "close": 27.18, "volume": 55357.0}, {"date": "2018-10-10", "close": 25.03, "volume": 60732.0}, {"date": "2018-10-11", "close": 25.55, "volume": 70531.0}, {"date": "2018-10-12", "close": 26.13, "volume": 38785.0}, {"date": "2018-10-15", "close": 26.17, "volume": 59539.0}, {"date": "2018-10-16", "close": 27.74, "volume": 61704.0}, {"date": "2018-10-17", "close": 28.01, "volume": 33174.0}, {"date": "2018-10-18", "close": 27.84, "volume": 38791.0}, {"date": "2018-10-19", "close": 26.51, "volume": 43753.0}, {"date": "2018-10-22", "close": 26.27, "volume": 26894.0}, {"date": "2018-10-23", "close": 26.14, "volume": 32103.0}, {"date": "2018-10-24", "close": 26.0, "volume": 38730.0}, {"date": "2018-10-25", "close": 27.48, "volume": 55503.0}, {"date": "2018-10-26", "close": 26.8, "volume": 33883.0}, {"date": "2018-10-29", "close": 26.32, "volume": 38024.0}, {"date": "2018-10-30", "close": 26.42, "volume": 38476.0}, {"date": "2018-10-31", "close": 25.13, "volume": 93212.0}, {"date": "2018-11-01", "close": 21.72, "volume": 225206.0}, {"date": "2018-11-02", "close": 20.25, "volume": 125299.0}, {"date": "2018-11-05", "close": 20.5, "volume": 62290.0}, {"date": "2018-11-06", "close": 21.3, "volume": 35913.0}, {"date": "2018-11-07", "close": 21.45, "volume": 49404.0}, {"date": "2018-11-08", "close": 21.98, "volume": 31626.0}, {"date": "2018-11-09", "close": 21.22, "volume": 40591.0}, {"date": "2018-11-12", "close": 20.73, "volume": 45664.0}, {"date": "2018-11-13", "close": 20.51, "volume": 45715.0}, {"date": "2018-11-14", "close": 19.66, "volume": 53143.0}, {"date": "2018-11-15", "close": 20.47, "volume": 43107.0}, {"date": "2018-11-16", "close": 21.6, "volume": 44109.0}, {"date": "2018-11-19", "close": 19.83, "volume": 80170.0}, {"date": "2018-11-20", "close": 19.03, "volume": 52759.0}, {"date": "2018-11-21", "close": 19.27, "volume": 31680.0}, {"date": "2018-11-23", "close": 19.75, "volume": 17896.0}, {"date": "2018-11-26", "close": 19.2, "volume": 113228.0}, {"date": "2018-11-27", "close": 19.06, "volume": 72969.0}, {"date": "2018-11-28", "close": 19.82, "volume": 137835.0}, {"date": "2018-11-29", "close": 19.74, "volume": 94796.0}, {"date": "2018-11-30", "close": 20.12, "volume": 82650.0}, {"date": "2018-12-03", "close": 20.17, "volume": 64360.0}, {"date": "2018-12-04", "close": 20.04, "volume": 81368.0}, {"date": "2018-12-06", "close": 20.0, "volume": 76722.0}, {"date": "2018-12-07", "close": 19.27, "volume": 64286.0}, {"date": "2018-12-10", "close": 18.88, "volume": 90820.0}, {"date": "2018-12-11", "close": 18.09, "volume": 66787.0}, {"date": "2018-12-12", "close": 18.68, "volume": 56377.0}, {"date": "2018-12-13", "close": 18.41, "volume": 69462.0}, {"date": "2018-12-14", "close": 18.11, "volume": 43601.0}, {"date": "2018-12-17", "close": 17.27, "volume": 79035.0}, {"date": "2018-12-18", "close": 17.44, "volume": 58806.0}, {"date": "2018-12-19", "close": 16.95, "volume": 97383.0}, {"date": "2018-12-20", "close": 16.53, "volume": 101074.0}, {"date": "2018-12-21", "close": 15.24, "volume": 122092.0}, {"date": "2018-12-24", "close": 14.36, "volume": 71246.0}, {"date": "2018-12-26", "close": 14.93, "volume": 187223.0}, {"date": "2018-12-27", "close": 15.03, "volume": 180007.0}, {"date": "2018-12-28", "close": 15.84, "volume": 159774.0}, {"date": "2018-12-31", "close": 14.5, "volume": 209719.0}, {"date": "2019-01-02", "close": 16.05, "volume": 81250.0}, {"date": "2019-01-03", "close": 15.38, "volume": 51514.0}, {"date": "2019-01-04", "close": 16.87, "volume": 48578.0}, {"date": "2019-01-07", "close": 17.93, "volume": 68405.0}, {"date": "2019-01-08", "close": 17.29, "volume": 70015.0}, {"date": "2019-01-09", "close": 17.43, "volume": 42749.0}, {"date": "2019-01-10", "close": 18.02, "volume": 60133.0}, {"date": "2019-01-11", "close": 18.76, "volume": 66831.0}, {"date": "2019-01-14", "close": 18.14, "volume": 76993.0}, {"date": "2019-01-15", "close": 18.38, "volume": 38689.0}, {"date": "2019-01-16", "close": 19.2, "volume": 79933.0}, {"date": "2019-01-17", "close": 18.72, "volume": 87672.0}, {"date": "2019-01-18", "close": 19.02, "volume": 236336.0}, {"date": "2019-01-22", "close": 18.87, "volume": 95610.0}, {"date": "2019-01-23", "close": 18.81, "volume": 76494.0}, {"date": "2019-01-24", "close": 18.76, "volume": 46289.0}, {"date": "2019-01-25", "close": 19.65, "volume": 70065.0}, {"date": "2019-01-28", "close": 19.01, "volume": 83011.0}, {"date": "2019-01-29", "close": 19.28, "volume": 61977.0}, {"date": "2019-01-30", "close": 19.25, "volume": 58621.0}, {"date": "2019-01-31", "close": 19.49, "volume": 108977.0}, {"date": "2019-02-01", "close": 20.69, "volume": 131004.0}, {"date": "2019-02-04", "close": 21.06, "volume": 176601.0}, {"date": "2019-02-05", "close": 22.02, "volume": 143111.0}, {"date": "2019-02-06", "close": 22.11, "volume": 67534.0}, {"date": "2019-02-07", "close": 22.24, "volume": 70108.0}, {"date": "2019-02-08", "close": 22.58, "volume": 68970.0}, {"date": "2019-02-11", "close": 22.81, "volume": 53319.0}, {"date": "2019-02-12", "close": 23.71, "volume": 92946.0}, {"date": "2019-02-13", "close": 23.43, "volume": 48528.0}, {"date": "2019-02-14", "close": 23.14, "volume": 46805.0}, {"date": "2019-02-15", "close": 23.28, "volume": 38166.0}, {"date": "2019-02-19", "close": 24.0, "volume": 71085.0}, {"date": "2019-02-20", "close": 24.55, "volume": 77797.0}, {"date": "2019-02-21", "close": 25.56, "volume": 112952.0}, {"date": "2019-02-22", "close": 29.17, "volume": 222946.0}, {"date": "2019-02-25", "close": 30.29, "volume": 151328.0}, {"date": "2019-02-26", "close": 30.33, "volume": 115048.0}, {"date": "2019-02-27", "close": 30.61, "volume": 78589.0}, {"date": "2019-02-28", "close": 30.17, "volume": 88118.0}, {"date": "2019-03-01", "close": 30.91, "volume": 102975.0}, {"date": "2019-03-04", "close": 30.07, "volume": 72402.0}, {"date": "2019-03-05", "close": 30.03, "volume": 52228.0}, {"date": "2019-03-06", "close": 29.64, "volume": 70520.0}, {"date": "2019-03-07", "close": 29.59, "volume": 76793.0}, {"date": "2019-03-08", "close": 29.64, "volume": 74022.0}, {"date": "2019-03-11", "close": 29.18, "volume": 119461.0}, {"date": "2019-03-12", "close": 29.86, "volume": 80535.0}, {"date": "2019-03-13", "close": 30.11, "volume": 76354.0}, {"date": "2019-03-14", "close": 30.06, "volume": 78438.0}, {"date": "2019-03-15", "close": 30.73, "volume": 233776.0}, {"date": "2019-03-18", "close": 31.82, "volume": 119900.0}, {"date": "2019-03-19", "close": 33.59, "volume": 94754.0}, {"date": "2019-03-20", "close": 33.71, "volume": 79180.0}, {"date": "2019-03-21", "close": 34.22, "volume": 68622.0}, {"date": "2019-03-22", "close": 31.95, "volume": 72745.0}, {"date": "2019-03-25", "close": 32.79, "volume": 68448.0}, {"date": "2019-03-26", "close": 33.05, "volume": 43694.0}, {"date": "2019-03-27", "close": 31.83, "volume": 52040.0}, {"date": "2019-03-28", "close": 32.37, "volume": 40664.0}, {"date": "2019-03-29", "close": 31.38, "volume": 48054.0}, {"date": "2019-04-01", "close": 32.88, "volume": 197758.0}, {"date": "2019-04-02", "close": 34.0, "volume": 96157.0}, {"date": "2019-04-03", "close": 31.44, "volume": 113886.0}, {"date": "2019-04-04", "close": 31.34, "volume": 112107.0}, {"date": "2019-04-05", "close": 31.44, "volume": 63781.0}, {"date": "2019-04-08", "close": 30.4, "volume": 52950.0}, {"date": "2019-04-09", "close": 29.96, "volume": 65848.0}, {"date": "2019-04-10", "close": 30.5, "volume": 98177.0}, {"date": "2019-04-11", "close": 31.19, "volume": 132906.0}, {"date": "2019-04-12", "close": 31.12, "volume": 78542.0}, {"date": "2019-04-15", "close": 29.9, "volume": 63482.0}, {"date": "2019-04-16", "close": 29.96, "volume": 72508.0}, {"date": "2019-04-17", "close": 28.12, "volume": 138163.0}, {"date": "2019-04-18", "close": 27.995, "volume": 97102.0}, {"date": "2019-04-22", "close": 27.97, "volume": 100657.0}, {"date": "2019-04-23", "close": 28.26, "volume": 96479.0}, {"date": "2019-04-24", "close": 29.86, "volume": 151228.0}, {"date": "2019-04-25", "close": 30.78, "volume": 86530.0}, {"date": "2019-04-26", "close": 31.6, "volume": 59437.0}, {"date": "2019-04-29", "close": 31.0, "volume": 90512.0}, {"date": "2019-04-30", "close": 29.79, "volume": 93042.0}, {"date": "2019-05-01", "close": 33.1, "volume": 386126.0}, {"date": "2019-05-02", "close": 47.92, "volume": 1929689.0}, {"date": "2019-05-03", "close": 47.96, "volume": 485257.0}, {"date": "2019-05-06", "close": 54.93, "volume": 500936.0}, {"date": "2019-05-07", "close": 54.6, "volume": 303773.0}, {"date": "2019-05-08", "close": 60.92, "volume": 412745.0}, {"date": "2019-05-09", "close": 57.76, "volume": 330082.0}, {"date": "2019-05-10", "close": 58.28, "volume": 321749.0}, {"date": "2019-05-13", "close": 55.03, "volume": 166708.0}, {"date": "2019-05-14", "close": 59.39, "volume": 224113.0}, {"date": "2019-05-15", "close": 60.05, "volume": 291520.0}, {"date": "2019-05-16", "close": 59.97, "volume": 186401.0}, {"date": "2019-05-17", "close": 58.05, "volume": 136264.0}, {"date": "2019-05-20", "close": 58.76, "volume": 139011.0}, {"date": "2019-05-21", "close": 63.7, "volume": 428612.0}, {"date": "2019-05-22", "close": 63.5, "volume": 219869.0}, {"date": "2019-05-23", "close": 63.67, "volume": 224202.0}, {"date": "2019-05-24", "close": 64.1, "volume": 176410.0}, {"date": "2019-05-28", "close": 65.56, "volume": 306922.0}, {"date": "2019-05-29", "close": 64.78, "volume": 277580.0}, {"date": "2019-05-30", "close": 52.915, "volume": 428129.0}, {"date": "2019-05-31", "close": 52.56, "volume": 303646.0}, {"date": "2019-06-03", "close": 51.21, "volume": 320942.0}, {"date": "2019-06-04", "close": 52.78, "volume": 182985.0}, {"date": "2019-06-05", "close": 53.76, "volume": 122487.0}, {"date": "2019-06-06", "close": 49.93, "volume": 140281.0}, {"date": "2019-06-07", "close": 53.78, "volume": 117985.0}, {"date": "2019-06-10", "close": 52.83, "volume": 92085.0}, {"date": "2019-06-11", "close": 50.98, "volume": 78413.0}, {"date": "2019-06-12", "close": 51.72, "volume": 47847.0}, {"date": "2019-06-13", "close": 50.6, "volume": 87738.0}, {"date": "2019-06-14", "close": 50.59, "volume": 106219.0}, {"date": "2019-06-17", "close": 51.37, "volume": 82849.0}, {"date": "2019-06-18", "close": 51.05, "volume": 86020.0}, {"date": "2019-06-19", "close": 51.43, "volume": 245412.0}, {"date": "2019-06-20", "close": 45.92, "volume": 227506.0}, {"date": "2019-06-21", "close": 42.73, "volume": 361279.0}, {"date": "2019-06-24", "close": 42.61, "volume": 151047.0}, {"date": "2019-06-25", "close": 41.9, "volume": 145913.0}, {"date": "2019-06-26", "close": 42.09, "volume": 79905.0}, {"date": "2019-06-27", "close": 43.86, "volume": 104816.0}, {"date": "2019-06-28", "close": 44.39, "volume": 200467.0}, {"date": "2019-07-01", "close": 45.61, "volume": 205770.0}, {"date": "2019-07-02", "close": 45.77, "volume": 125322.0}, {"date": "2019-07-03", "close": 45.44, "volume": 57679.0}, {"date": "2019-07-05", "close": 46.58, "volume": 83916.0}, {"date": "2019-07-08", "close": 44.95, "volume": 77601.0}, {"date": "2019-07-09", "close": 46.1, "volume": 82860.0}, {"date": "2019-07-10", "close": 47.07, "volume": 94530.0}, {"date": "2019-07-11", "close": 45.67, "volume": 81213.0}, {"date": "2019-07-12", "close": 45.57, "volume": 98108.0}, {"date": "2019-07-15", "close": 47.1, "volume": 73105.0}, {"date": "2019-07-16", "close": 45.71, "volume": 78194.0}, {"date": "2019-07-17", "close": 44.18, "volume": 136777.0}, {"date": "2019-07-18", "close": 44.17, "volume": 75638.0}, {"date": "2019-07-19", "close": 44.03, "volume": 144111.0}, {"date": "2019-07-22", "close": 42.39, "volume": 89939.0}, {"date": "2019-07-23", "close": 42.64, "volume": 125085.0}, {"date": "2019-07-24", "close": 43.98, "volume": 177473.0}, {"date": "2019-07-25", "close": 48.62, "volume": 305981.0}, {"date": "2019-07-26", "close": 48.55, "volume": 196100.0}, {"date": "2019-07-29", "close": 47.83, "volume": 122177.0}, {"date": "2019-07-30", "close": 46.47, "volume": 120515.0}, {"date": "2019-07-31", "close": 45.18, "volume": 104520.0}, {"date": "2019-08-01", "close": 45.16, "volume": 101399.0}, {"date": "2019-08-02", "close": 45.24, "volume": 77463.0}, {"date": "2019-08-05", "close": 43.58, "volume": 113594.0}, {"date": "2019-08-06", "close": 44.65, "volume": 83491.0}, {"date": "2019-08-07", "close": 44.45, "volume": 60417.0}, {"date": "2019-08-08", "close": 46.49, "volume": 108180.0}, {"date": "2019-08-09", "close": 45.18, "volume": 90419.0}, {"date": "2019-08-12", "close": 42.56, "volume": 79268.0}, {"date": "2019-08-13", "close": 43.46, "volume": 93691.0}, {"date": "2019-08-14", "close": 41.3, "volume": 97231.0}, {"date": "2019-08-15", "close": 40.29, "volume": 209076.0}, {"date": "2019-08-16", "close": 40.8, "volume": 167275.0}, {"date": "2019-08-19", "close": 40.64, "volume": 88177.0}, {"date": "2019-08-20", "close": 40.24, "volume": 106992.0}, {"date": "2019-08-21", "close": 40.46, "volume": 101014.0}, {"date": "2019-08-22", "close": 39.42, "volume": 142034.0}, {"date": "2019-08-23", "close": 38.5, "volume": 109716.0}, {"date": "2019-08-26", "close": 38.99, "volume": 67401.0}, {"date": "2019-08-27", "close": 37.89, "volume": 78003.0}, {"date": "2019-08-28", "close": 38.27, "volume": 63397.0}, {"date": "2019-08-29", "close": 39.19, "volume": 52201.0}, {"date": "2019-08-30", "close": 39.54, "volume": 61995.0}, {"date": "2019-09-03", "close": 40.1, "volume": 132628.0}, {"date": "2019-09-04", "close": 40.74, "volume": 58349.0}, {"date": "2019-09-05", "close": 42.6, "volume": 95273.0}, {"date": "2019-09-06", "close": 42.67, "volume": 71077.0}, {"date": "2019-09-09", "close": 38.53, "volume": 160212.0}, {"date": "2019-09-10", "close": 38.6, "volume": 54336.0}, {"date": "2019-09-11", "close": 41.02, "volume": 97544.0}, {"date": "2019-09-12", "close": 44.56, "volume": 160324.0}, {"date": "2019-09-13", "close": 44.57, "volume": 94934.0}, {"date": "2019-09-16", "close": 44.8, "volume": 92983.0}, {"date": "2019-09-17", "close": 43.26, "volume": 92964.0}, {"date": "2019-09-18", "close": 43.85, "volume": 162872.0}, {"date": "2019-09-19", "close": 43.65, "volume": 147276.0}, {"date": "2019-09-20", "close": 44.2, "volume": 224959.0}, {"date": "2019-09-23", "close": 43.44, "volume": 145093.0}, {"date": "2019-09-24", "close": 41.63, "volume": 191269.0}, {"date": "2019-09-25", "close": 42.15, "volume": 84109.0}, {"date": "2019-09-26", "close": 41.54, "volume": 60215.0}, {"date": "2019-09-27", "close": 39.75, "volume": 74112.0}, {"date": "2019-09-30", "close": 39.09, "volume": 74958.0}, {"date": "2019-10-01", "close": 37.29, "volume": 93343.0}, {"date": "2019-10-02", "close": 36.99, "volume": 111178.0}, {"date": "2019-10-03", "close": 37.31, "volume": 67383.0}, {"date": "2019-10-04", "close": 37.59, "volume": 88020.0}, {"date": "2019-10-07", "close": 38.79, "volume": 147145.0}, {"date": "2019-10-08", "close": 37.62, "volume": 89524.0}, {"date": "2019-10-09", "close": 38.51, "volume": 83523.0}, {"date": "2019-10-10", "close": 36.84, "volume": 90957.0}, {"date": "2019-10-11", "close": 38.49, "volume": 85602.0}, {"date": "2019-10-14", "close": 36.85, "volume": 70834.0}, {"date": "2019-10-15", "close": 37.56, "volume": 69536.0}, {"date": "2019-10-16", "close": 38.27, "volume": 57937.0}, {"date": "2019-10-17", "close": 38.72, "volume": 57584.0}, {"date": "2019-10-18", "close": 37.66, "volume": 72704.0}, {"date": "2019-10-21", "close": 39.18, "volume": 49585.0}, {"date": "2019-10-22", "close": 38.63, "volume": 43758.0}, {"date": "2019-10-23", "close": 40.05, "volume": 95680.0}, {"date": "2019-10-24", "close": 41.56, "volume": 71294.0}, {"date": "2019-10-25", "close": 41.47, "volume": 45793.0}, {"date": "2019-10-28", "close": 42.295, "volume": 67129.0}, {"date": "2019-10-29", "close": 42.09, "volume": 72424.0}, {"date": "2019-10-30", "close": 42.23, "volume": 85637.0}, {"date": "2019-10-31", "close": 35.6, "volume": 297435.0}, {"date": "2019-11-01", "close": 35.56, "volume": 102967.0}, {"date": "2019-11-04", "close": 34.25, "volume": 126546.0}, {"date": "2019-11-05", "close": 36.63, "volume": 139951.0}, {"date": "2019-11-06", "close": 34.98, "volume": 61695.0}, {"date": "2019-11-07", "close": 36.33, "volume": 85549.0}, {"date": "2019-11-08", "close": 36.98, "volume": 101808.0}, {"date": "2019-11-11", "close": 36.95, "volume": 57467.0}, {"date": "2019-11-12", "close": 36.58, "volume": 109049.0}, {"date": "2019-11-13", "close": 34.65, "volume": 99411.0}, {"date": "2019-11-14", "close": 34.83, "volume": 228391.0}, {"date": "2019-11-15", "close": 35.0, "volume": 94901.0}, {"date": "2019-11-18", "close": 33.86, "volume": 84289.0}, {"date": "2019-11-19", "close": 32.66, "volume": 92053.0}, {"date": "2019-11-20", "close": 32.01, "volume": 118473.0}, {"date": "2019-11-21", "close": 32.31, "volume": 96758.0}, {"date": "2019-11-22", "close": 31.97, "volume": 73993.0}, {"date": "2019-11-25", "close": 33.96, "volume": 144374.0}, {"date": "2019-11-26", "close": 32.86, "volume": 245940.0}, {"date": "2019-11-27", "close": 32.75, "volume": 77233.0}, {"date": "2019-11-29", "close": 32.38, "volume": 28842.0}, {"date": "2019-12-02", "close": 31.9, "volume": 127553.0}, {"date": "2019-12-03", "close": 33.37, "volume": 118541.0}, {"date": "2019-12-04", "close": 33.05, "volume": 118658.0}, {"date": "2019-12-05", "close": 34.02, "volume": 198239.0}, {"date": "2019-12-06", "close": 34.92, "volume": 112790.0}, {"date": "2019-12-09", "close": 34.66, "volume": 88761.0}, {"date": "2019-12-10", "close": 34.5, "volume": 129028.0}, {"date": "2019-12-11", "close": 34.25, "volume": 136994.0}, {"date": "2019-12-12", "close": 34.1, "volume": 124884.0}, {"date": "2019-12-13", "close": 34.19, "volume": 71497.0}, {"date": "2019-12-16", "close": 34.5, "volume": 79552.0}, {"date": "2019-12-17", "close": 34.3, "volume": 102004.0}, {"date": "2019-12-18", "close": 35.95, "volume": 175890.0}, {"date": "2019-12-19", "close": 36.82, "volume": 144717.0}, {"date": "2019-12-20", "close": 37.12, "volume": 208025.0}, {"date": "2019-12-23", "close": 32.91, "volume": 253908.0}, {"date": "2019-12-24", "close": 32.45, "volume": 76628.0}, {"date": "2019-12-26", "close": 32.67, "volume": 91540.0}, {"date": "2019-12-27", "close": 33.09, "volume": 71555.0}, {"date": "2019-12-30", "close": 33.23, "volume": 66866.0}, {"date": "2019-12-31", "close": 33.56, "volume": 88656.0}, {"date": "2020-01-02", "close": 33.63, "volume": 70739.0}, {"date": "2020-01-03", "close": 33.54, "volume": 59168.0}, {"date": "2020-01-06", "close": 33.85, "volume": 48972.0}, {"date": "2020-01-07", "close": 33.88, "volume": 68721.0}, {"date": "2020-01-08", "close": 35.17, "volume": 104534.0}, {"date": "2020-01-09", "close": 35.94, "volume": 95475.0}, {"date": "2020-01-10", "close": 34.37, "volume": 65915.0}, {"date": "2020-01-13", "close": 34.36, "volume": 74238.0}, {"date": "2020-01-14", "close": 34.62, "volume": 58241.0}, {"date": "2020-01-15", "close": 34.15, "volume": 79663.0}, {"date": "2020-01-16", "close": 36.08, "volume": 67070.0}, {"date": "2020-01-17", "close": 34.97, "volume": 75148.0}, {"date": "2020-01-21", "close": 33.92, "volume": 56993.0}, {"date": "2020-01-22", "close": 34.54, "volume": 64309.0}, {"date": "2020-01-23", "close": 34.45, "volume": 165983.0}, {"date": "2020-01-24", "close": 33.35, "volume": 75258.0}, {"date": "2020-01-27", "close": 32.16, "volume": 79049.0}, {"date": "2020-01-28", "close": 31.87, "volume": 68974.0}, {"date": "2020-01-29", "close": 32.23, "volume": 36377.0}, {"date": "2020-01-30", "close": 31.98, "volume": 36160.0}, {"date": "2020-01-31", "close": 31.31, "volume": 78626.0}, {"date": "2020-02-03", "close": 31.55, "volume": 74232.0}, {"date": "2020-02-04", "close": 32.04, "volume": 96989.0}, {"date": "2020-02-05", "close": 33.8, "volume": 98109.0}, {"date": "2020-02-06", "close": 33.98, "volume": 74034.0}, {"date": "2020-02-07", "close": 33.0, "volume": 41354.0}, {"date": "2020-02-10", "close": 33.63, "volume": 60310.0}, {"date": "2020-02-11", "close": 33.7, "volume": 57449.0}, {"date": "2020-02-12", "close": 34.33, "volume": 74449.0}, {"date": "2020-02-13", "close": 34.44, "volume": 52815.0}, {"date": "2020-02-14", "close": 34.05, "volume": 40708.0}, {"date": "2020-02-18", "close": 34.81, "volume": 62597.0}, {"date": "2020-02-19", "close": 31.46, "volume": 129639.0}, {"date": "2020-02-20", "close": 30.03, "volume": 111538.0}, {"date": "2020-02-21", "close": 29.64, "volume": 139396.0}, {"date": "2020-02-24", "close": 28.22, "volume": 100965.0}, {"date": "2020-02-25", "close": 27.06, "volume": 130273.0}, {"date": "2020-02-26", "close": 26.35, "volume": 157809.0}, {"date": "2020-02-27", "close": 21.9, "volume": 591649.0}, {"date": "2020-02-28", "close": 20.0, "volume": 263257.0}, {"date": "2020-03-02", "close": 20.84, "volume": 161152.0}, {"date": "2020-03-03", "close": 20.78, "volume": 150360.0}, {"date": "2020-03-04", "close": 21.93, "volume": 136911.0}, {"date": "2020-03-05", "close": 20.68, "volume": 124222.0}, {"date": "2020-03-06", "close": 20.13, "volume": 116183.0}, {"date": "2020-03-09", "close": 17.5, "volume": 108618.0}, {"date": "2020-03-10", "close": 17.84, "volume": 193204.0}, {"date": "2020-03-11", "close": 16.53, "volume": 137141.0}, {"date": "2020-03-12", "close": 10.78, "volume": 304128.0}, {"date": "2020-03-13", "close": 11.58, "volume": 337031.0}, {"date": "2020-03-16", "close": 10.51, "volume": 326802.0}, {"date": "2020-03-17", "close": 11.36, "volume": 302658.0}, {"date": "2020-03-18", "close": 10.02, "volume": 442450.0}, {"date": "2020-03-19", "close": 12.25, "volume": 194435.0}, {"date": "2020-03-20", "close": 11.49, "volume": 226178.0}, {"date": "2020-03-23", "close": 10.67, "volume": 174699.0}, {"date": "2020-03-24", "close": 12.08, "volume": 158552.0}, {"date": "2020-03-25", "close": 13.05, "volume": 123004.0}, {"date": "2020-03-26", "close": 14.7, "volume": 140286.0}, {"date": "2020-03-27", "close": 12.66, "volume": 166889.0}, {"date": "2020-03-30", "close": 13.04, "volume": 88516.0}, {"date": "2020-03-31", "close": 13.05, "volume": 114718.0}, {"date": "2020-04-01", "close": 11.7, "volume": 120375.0}, {"date": "2020-04-02", "close": 12.29, "volume": 89843.0}, {"date": "2020-04-03", "close": 12.1, "volume": 101920.0}, {"date": "2020-04-06", "close": 13.39, "volume": 193069.0}, {"date": "2020-04-07", "close": 12.67, "volume": 95317.0}, {"date": "2020-04-08", "close": 13.17, "volume": 75175.0}, {"date": "2020-04-09", "close": 14.39, "volume": 84690.0}, {"date": "2020-04-13", "close": 14.36, "volume": 64332.0}, {"date": "2020-04-14", "close": 13.95, "volume": 69127.0}, {"date": "2020-04-15", "close": 13.54, "volume": 75584.0}, {"date": "2020-04-16", "close": 13.38, "volume": 69486.0}, {"date": "2020-04-17", "close": 15.21, "volume": 110600.0}, {"date": "2020-04-20", "close": 14.36, "volume": 138297.0}, {"date": "2020-04-21", "close": 15.11, "volume": 109024.0}, {"date": "2020-04-22", "close": 15.49, "volume": 119526.0}, {"date": "2020-04-23", "close": 15.76, "volume": 85054.0}, {"date": "2020-04-24", "close": 15.63, "volume": 89916.0}, {"date": "2020-04-27", "close": 16.45, "volume": 156767.0}, {"date": "2020-04-28", "close": 16.77, "volume": 151587.0}, {"date": "2020-04-29", "close": 18.64, "volume": 186646.0}, {"date": "2020-04-30", "close": 16.75, "volume": 357266.0}, {"date": "2020-05-01", "close": 15.9, "volume": 161712.0}, {"date": "2020-05-04", "close": 16.5, "volume": 88996.0}, {"date": "2020-05-05", "close": 15.81, "volume": 98916.0}, {"date": "2020-05-06", "close": 15.55, "volume": 75649.0}, {"date": "2020-05-07", "close": 16.01, "volume": 98479.0}, {"date": "2020-05-08", "close": 16.77, "volume": 137793.0}, {"date": "2020-05-11", "close": 16.27, "volume": 117593.0}, {"date": "2020-05-12", "close": 15.83, "volume": 86293.0}, {"date": "2020-05-13", "close": 14.06, "volume": 119783.0}, {"date": "2020-05-14", "close": 14.23, "volume": 134940.0}, {"date": "2020-05-15", "close": 15.61, "volume": 198366.0}, {"date": "2020-05-18", "close": 16.55, "volume": 139185.0}, {"date": "2020-05-19", "close": 15.4, "volume": 86640.0}, {"date": "2020-05-20", "close": 16.29, "volume": 80345.0}, {"date": "2020-05-21", "close": 15.72, "volume": 74609.0}, {"date": "2020-05-22", "close": 16.17, "volume": 83071.0}, {"date": "2020-05-26", "close": 17.63, "volume": 144752.0}, {"date": "2020-05-27", "close": 18.11, "volume": 93778.0}, {"date": "2020-05-28", "close": 17.32, "volume": 95775.0}, {"date": "2020-05-29", "close": 17.19, "volume": 183496.0}, {"date": "2020-06-01", "close": 17.95, "volume": 103133.0}, {"date": "2020-06-02", "close": 17.5, "volume": 109177.0}, {"date": "2020-06-03", "close": 17.2, "volume": 117242.0}, {"date": "2020-06-04", "close": 18.03, "volume": 105040.0}, {"date": "2020-06-05", "close": 17.61, "volume": 128904.0}, {"date": "2020-06-08", "close": 20.77, "volume": 242619.0}, {"date": "2020-06-09", "close": 20.25, "volume": 102811.0}, {"date": "2020-06-10", "close": 18.33, "volume": 175197.0}, {"date": "2020-06-11", "close": 16.3, "volume": 195612.0}, {"date": "2020-06-12", "close": 16.94, "volume": 148212.0}, {"date": "2020-06-15", "close": 17.37, "volume": 115013.0}, {"date": "2020-06-16", "close": 17.96, "volume": 116922.0}, {"date": "2020-06-17", "close": 17.38, "volume": 107542.0}, {"date": "2020-06-18", "close": 17.57, "volume": 65868.0}, {"date": "2020-06-19", "close": 17.68, "volume": 180481.0}, {"date": "2020-06-22", "close": 17.06, "volume": 150190.0}, {"date": "2020-06-23", "close": 16.73, "volume": 104429.0}, {"date": "2020-06-24", "close": 16.18, "volume": 143112.0}, {"date": "2020-06-25", "close": 16.46, "volume": 90337.0}, {"date": "2020-06-26", "close": 15.36, "volume": 199537.0}, {"date": "2020-06-29", "close": 15.96, "volume": 84422.0}, {"date": "2020-06-30", "close": 15.99, "volume": 126657.0}, {"date": "2020-07-01", "close": 15.76, "volume": 118506.0}, {"date": "2020-07-02", "close": 15.68, "volume": 70485.0}, {"date": "2020-07-06", "close": 15.5, "volume": 112216.0}, {"date": "2020-07-07", "close": 15.03, "volume": 78013.0}, {"date": "2020-07-08", "close": 15.01, "volume": 65836.0}, {"date": "2020-07-09", "close": 14.67, "volume": 79982.0}, {"date": "2020-07-10", "close": 14.73, "volume": 146697.0}, {"date": "2020-07-13", "close": 14.05, "volume": 79984.0}, {"date": "2020-07-14", "close": 13.89, "volume": 88209.0}, {"date": "2020-07-15", "close": 14.63, "volume": 94398.0}, {"date": "2020-07-16", "close": 14.05, "volume": 79105.0}, {"date": "2020-07-17", "close": 14.53, "volume": 68811.0}, {"date": "2020-07-20", "close": 14.84, "volume": 61267.0}, {"date": "2020-07-21", "close": 14.75, "volume": 73360.0}, {"date": "2020-07-22", "close": 14.42, "volume": 56580.0}, {"date": "2020-07-23", "close": 14.45, "volume": 81522.0}, {"date": "2020-07-24", "close": 14.075, "volume": 69528.0}, {"date": "2020-07-27", "close": 13.6, "volume": 72446.0}, {"date": "2020-07-28", "close": 13.03, "volume": 110924.0}, {"date": "2020-07-29", "close": 13.33, "volume": 97484.0}, {"date": "2020-07-30", "close": 12.91, "volume": 219503.0}, {"date": "2020-07-31", "close": 14.06, "volume": 109004.0}, {"date": "2020-08-03", "close": 14.93, "volume": 129501.0}, {"date": "2020-08-04", "close": 14.97, "volume": 102035.0}, {"date": "2020-08-05", "close": 15.68, "volume": 137024.0}, {"date": "2020-08-06", "close": 15.32, "volume": 88756.0}, {"date": "2020-08-07", "close": 14.97, "volume": 81027.0}, {"date": "2020-08-10", "close": 15.36, "volume": 85202.0}, {"date": "2020-08-11", "close": 15.31, "volume": 94307.0}, {"date": "2020-08-12", "close": 15.19, "volume": 45507.0}, {"date": "2020-08-13", "close": 15.07, "volume": 32633.0}, {"date": "2020-08-14", "close": 15.15, "volume": 36180.0}, {"date": "2020-08-17", "close": 15.34, "volume": 76252.0}, {"date": "2020-08-18", "close": 15.0, "volume": 68435.0}, {"date": "2020-08-19", "close": 15.03, "volume": 57294.0}, {"date": "2020-08-20", "close": 14.23, "volume": 63175.0}, {"date": "2020-08-21", "close": 13.99, "volume": 77781.0}, {"date": "2020-08-24", "close": 14.2, "volume": 65643.0}, {"date": "2020-08-25", "close": 14.23, "volume": 35560.0}, {"date": "2020-08-26", "close": 14.34, "volume": 58941.0}, {"date": "2020-08-27", "close": 14.53, "volume": 66415.0}, {"date": "2020-08-28", "close": 15.45, "volume": 91178.0}, {"date": "2020-08-31", "close": 15.98, "volume": 98247.0}, {"date": "2020-09-01", "close": 17.37, "volume": 257417.0}, {"date": "2020-09-02", "close": 16.49, "volume": 132605.0}, {"date": "2020-09-03", "close": 15.57, "volume": 107166.0}, {"date": "2020-09-04", "close": 15.1, "volume": 101365.0}, {"date": "2020-09-08", "close": 18.22, "volume": 287764.0}, {"date": "2020-09-09", "close": 18.29, "volume": 145861.0}, {"date": "2020-09-10", "close": 17.97, "volume": 94545.0}, {"date": "2020-09-11", "close": 17.91, "volume": 69619.0}, {"date": "2020-09-14", "close": 18.91, "volume": 123676.0}, {"date": "2020-09-15", "close": 18.84, "volume": 135966.0}, {"date": "2020-09-16", "close": 19.2, "volume": 106431.0}, {"date": "2020-09-17", "close": 18.96, "volume": 65959.0}, {"date": "2020-09-18", "close": 18.5, "volume": 166677.0}, {"date": "2020-09-21", "close": 17.66, "volume": 101875.0}, {"date": "2020-09-22", "close": 17.67, "volume": 62720.0}, {"date": "2020-09-23", "close": 16.89, "volume": 71850.0}, {"date": "2020-09-24", "close": 16.2, "volume": 99522.0}, {"date": "2020-09-25", "close": 16.84, "volume": 84985.0}, {"date": "2020-09-28", "close": 17.45, "volume": 59158.0}, {"date": "2020-09-29", "close": 21.9, "volume": 803596.0}, {"date": "2020-09-30", "close": 22.33, "volume": 239165.0}, {"date": "2020-10-01", "close": 27.47, "volume": 594580.0}, {"date": "2020-10-02", "close": 26.89, "volume": 269443.0}, {"date": "2020-10-05", "close": 26.29, "volume": 138584.0}, {"date": "2020-10-06", "close": 28.37, "volume": 246728.0}, {"date": "2020-10-07", "close": 30.5, "volume": 259952.0}, {"date": "2020-10-08", "close": 30.13, "volume": 156565.0}, {"date": "2020-10-09", "close": 29.21, "volume": 119640.0}, {"date": "2020-10-12", "close": 28.87, "volume": 90404.0}, {"date": "2020-10-13", "close": 29.65, "volume": 96944.0}, {"date": "2020-10-14", "close": 29.71, "volume": 66909.0}, {"date": "2020-10-15", "close": 30.65, "volume": 80637.0}, {"date": "2020-10-16", "close": 29.92, "volume": 58678.0}, {"date": "2020-10-19", "close": 30.01, "volume": 118767.0}, {"date": "2020-10-20", "close": 29.78, "volume": 75653.0}, {"date": "2020-10-21", "close": 29.75, "volume": 63789.0}, {"date": "2020-10-22", "close": 31.08, "volume": 69589.0}, {"date": "2020-10-23", "close": 32.85, "volume": 136439.0}, {"date": "2020-10-26", "close": 30.99, "volume": 114826.0}, {"date": "2020-10-27", "close": 30.56, "volume": 131871.0}, {"date": "2020-10-28", "close": 28.75, "volume": 140434.0}, {"date": "2020-10-29", "close": 34.61, "volume": 340731.0}, {"date": "2020-10-30", "close": 31.69, "volume": 225189.0}, {"date": "2020-11-02", "close": 31.4, "volume": 111897.0}, {"date": "2020-11-03", "close": 32.43, "volume": 270665.0}, {"date": "2020-11-04", "close": 31.18, "volume": 195448.0}, {"date": "2020-11-05", "close": 32.7, "volume": 255265.0}, {"date": "2020-11-06", "close": 31.54, "volume": 90014.0}, {"date": "2020-11-09", "close": 34.28, "volume": 213223.0}, {"date": "2020-11-10", "close": 36.27, "volume": 203842.0}, {"date": "2020-11-11", "close": 35.99, "volume": 200942.0}, {"date": "2020-11-12", "close": 34.64, "volume": 203213.0}, {"date": "2020-11-13", "close": 33.77, "volume": 92343.0}, {"date": "2020-11-16", "close": 34.5, "volume": 69663.0}, {"date": "2020-11-17", "close": 38.4, "volume": 226716.0}, {"date": "2020-11-18", "close": 40.69, "volume": 364883.0}, {"date": "2020-11-19", "close": 39.5, "volume": 152717.0}, {"date": "2020-11-20", "close": 38.56, "volume": 110501.0}, {"date": "2020-11-23", "close": 39.65, "volume": 134211.0}, {"date": "2020-11-24", "close": 38.54, "volume": 128466.0}, {"date": "2020-11-25", "close": 38.91, "volume": 78931.0}, {"date": "2020-11-27", "close": 42.63, "volume": 264551.0}, {"date": "2020-11-30", "close": 42.03, "volume": 231415.0}, {"date": "2020-12-01", "close": 49.23, "volume": 446048.0}, {"date": "2020-12-02", "close": 50.7, "volume": 292275.0}, {"date": "2020-12-03", "close": 49.21, "volume": 210121.0}, {"date": "2020-12-04", "close": 51.91, "volume": 134990.0}, {"date": "2020-12-07", "close": 51.84, "volume": 224166.0}, {"date": "2020-12-08", "close": 55.88, "volume": 195795.0}, {"date": "2020-12-09", "close": 53.02, "volume": 363619.0}, {"date": "2020-12-10", "close": 53.29, "volume": 124637.0}, {"date": "2020-12-11", "close": 52.37, "volume": 120166.0}, {"date": "2020-12-14", "close": 49.96, "volume": 241124.0}, {"date": "2020-12-15", "close": 51.26, "volume": 117097.0}, {"date": "2020-12-16", "close": 50.63, "volume": 110276.0}, {"date": "2020-12-17", "close": 50.78, "volume": 135703.0}, {"date": "2020-12-18", "close": 50.86, "volume": 209653.0}, {"date": "2020-12-21", "close": 51.12, "volume": 131142.0}, {"date": "2020-12-22", "close": 51.85, "volume": 140282.0}, {"date": "2020-12-23", "close": 51.44, "volume": 91079.0}, {"date": "2020-12-24", "close": 50.76, "volume": 33446.0}, {"date": "2020-12-28", "close": 50.39, "volume": 314660.0}, {"date": "2020-12-29", "close": 47.03, "volume": 158141.0}, {"date": "2020-12-30", "close": 47.24, "volume": 103823.0}, {"date": "2020-12-31", "close": 47.24, "volume": 281362.0}, {"date": "2021-01-04", "close": 47.31, "volume": 245354.0}, {"date": "2021-01-05", "close": 48.96, "volume": 96709.0}, {"date": "2021-01-06", "close": 49.18, "volume": 165085.0}, {"date": "2021-01-07", "close": 48.04, "volume": 123623.0}, {"date": "2021-01-08", "close": 47.53, "volume": 120003.0}, {"date": "2021-01-11", "close": 47.32, "volume": 98737.0}, {"date": "2021-01-12", "close": 47.67, "volume": 148644.0}, {"date": "2021-01-13", "close": 46.12, "volume": 60168.0}, {"date": "2021-01-14", "close": 45.34, "volume": 115166.0}, {"date": "2021-01-15", "close": 44.88, "volume": 212011.0}, {"date": "2021-01-19", "close": 41.92, "volume": 168434.0}, {"date": "2021-01-20", "close": 43.53, "volume": 181939.0}, {"date": "2021-01-21", "close": 40.11, "volume": 176428.0}, {"date": "2021-01-22", "close": 42.09, "volume": 245253.0}, {"date": "2021-01-25", "close": 42.41, "volume": 256035.0}, {"date": "2021-01-26", "close": 39.24, "volume": 193349.0}, {"date": "2021-01-27", "close": 39.2, "volume": 274095.0}, {"date": "2021-01-28", "close": 38.76, "volume": 121707.0}, {"date": "2021-01-29", "close": 38.86, "volume": 392213.0}, {"date": "2021-02-01", "close": 40.54, "volume": 109426.0}, {"date": "2021-02-02", "close": 43.16, "volume": 142864.0}, {"date": "2021-02-03", "close": 43.93, "volume": 125899.0}, {"date": "2021-02-04", "close": 43.54, "volume": 62121.0}, {"date": "2021-02-05", "close": 43.0, "volume": 104445.0}, {"date": "2021-02-08", "close": 45.41, "volume": 157113.0}, {"date": "2021-02-09", "close": 46.01, "volume": 150682.0}, {"date": "2021-02-10", "close": 44.77, "volume": 134235.0}, {"date": "2021-02-11", "close": 42.76, "volume": 122645.0}, {"date": "2021-02-12", "close": 44.36, "volume": 85985.0}, {"date": "2021-02-16", "close": 43.79, "volume": 48525.0}, {"date": "2021-02-17", "close": 44.03, "volume": 58921.0}, {"date": "2021-02-18", "close": 41.62, "volume": 105295.0}, {"date": "2021-02-19", "close": 41.91, "volume": 79538.0}, {"date": "2021-02-22", "close": 42.09, "volume": 75534.0}, {"date": "2021-02-23", "close": 41.71, "volume": 127446.0}, {"date": "2021-02-24", "close": 42.09, "volume": 93210.0}, {"date": "2021-02-25", "close": 34.76, "volume": 474699.0}, {"date": "2021-02-26", "close": 36.59, "volume": 229805.0}, {"date": "2021-03-01", "close": 38.85, "volume": 103275.0}, {"date": "2021-03-02", "close": 37.89, "volume": 72713.0}, {"date": "2021-03-03", "close": 35.66, "volume": 212638.0}, {"date": "2021-03-04", "close": 31.64, "volume": 499835.0}, {"date": "2021-03-05", "close": 31.97, "volume": 450402.0}, {"date": "2021-03-08", "close": 30.7, "volume": 185241.0}, {"date": "2021-03-09", "close": 32.75, "volume": 210049.0}, {"date": "2021-03-10", "close": 32.59, "volume": 97388.0}, {"date": "2021-03-11", "close": 34.58, "volume": 177919.0}, {"date": "2021-03-12", "close": 35.99, "volume": 172854.0}, {"date": "2021-03-15", "close": 34.73, "volume": 60169.0}, {"date": "2021-03-16", "close": 33.7, "volume": 88926.0}, {"date": "2021-03-17", "close": 36.17, "volume": 121736.0}, {"date": "2021-03-18", "close": 34.93, "volume": 103094.0}, {"date": "2021-03-19", "close": 35.64, "volume": 209322.0}, {"date": "2021-03-22", "close": 35.66, "volume": 98879.0}, {"date": "2021-03-23", "close": 35.84, "volume": 139547.0}, {"date": "2021-03-24", "close": 33.85, "volume": 142954.0}, {"date": "2021-03-25", "close": 33.14, "volume": 110216.0}, {"date": "2021-03-26", "close": 32.5, "volume": 160295.0}, {"date": "2021-03-29", "close": 29.01, "volume": 134555.0}, {"date": "2021-03-30", "close": 28.765, "volume": 195762.0}, {"date": "2021-03-31", "close": 29.66, "volume": 275648.0}, {"date": "2021-04-01", "close": 31.13, "volume": 148513.0}, {"date": "2021-04-05", "close": 30.87, "volume": 60649.0}, {"date": "2021-04-06", "close": 31.17, "volume": 81151.0}, {"date": "2021-04-07", "close": 29.43, "volume": 139335.0}, {"date": "2021-04-08", "close": 30.3, "volume": 60510.0}, {"date": "2021-04-09", "close": 29.44, "volume": 66484.0}, {"date": "2021-04-12", "close": 28.93, "volume": 104881.0}, {"date": "2021-04-13", "close": 35.27, "volume": 1328517.0}, {"date": "2021-04-14", "close": 34.07, "volume": 409036.0}, {"date": "2021-04-15", "close": 35.22, "volume": 109120.0}, {"date": "2021-04-16", "close": 34.64, "volume": 94031.0}, {"date": "2021-04-19", "close": 34.54, "volume": 206402.0}, {"date": "2021-04-20", "close": 34.17, "volume": 206045.0}, {"date": "2021-04-21", "close": 35.0, "volume": 126986.0}, {"date": "2021-04-22", "close": 35.63, "volume": 133093.0}, {"date": "2021-04-23", "close": 35.88, "volume": 130595.0}, {"date": "2021-04-26", "close": 39.69, "volume": 203402.0}, {"date": "2021-04-27", "close": 38.21, "volume": 205312.0}, {"date": "2021-04-28", "close": 37.31, "volume": 115434.0}, {"date": "2021-04-29", "close": 38.1, "volume": 282187.0}, {"date": "2021-04-30", "close": 33.73, "volume": 246500.0}, {"date": "2021-05-03", "close": 32.01, "volume": 282413.0}, {"date": "2021-05-04", "close": 33.17, "volume": 418727.0}, {"date": "2021-05-05", "close": 30.29, "volume": 271387.0}, {"date": "2021-05-06", "close": 30.45, "volume": 362080.0}, {"date": "2021-05-07", "close": 30.61, "volume": 84341.0}, {"date": "2021-05-10", "close": 28.7, "volume": 202348.0}, {"date": "2021-05-11", "close": 31.63, "volume": 150282.0}, {"date": "2021-05-12", "close": 30.73, "volume": 185044.0}, {"date": "2021-05-13", "close": 28.56, "volume": 222756.0}, {"date": "2021-05-14", "close": 30.4, "volume": 168768.0}, {"date": "2021-05-17", "close": 30.44, "volume": 71945.0}, {"date": "2021-05-18", "close": 31.35, "volume": 99429.0}, {"date": "2021-05-19", "close": 30.87, "volume": 91493.0}, {"date": "2021-05-20", "close": 31.97, "volume": 112417.0}, {"date": "2021-05-21", "close": 32.85, "volume": 76881.0}, {"date": "2021-05-24", "close": 33.22, "volume": 81761.0}, {"date": "2021-05-25", "close": 32.59, "volume": 69786.0}, {"date": "2021-05-26", "close": 34.33, "volume": 67038.0}, {"date": "2021-05-27", "close": 34.78, "volume": 91729.0}, {"date": "2021-05-28", "close": 34.77, "volume": 100949.0}, {"date": "2021-06-01", "close": 33.77, "volume": 112976.0}, {"date": "2021-06-02", "close": 33.98, "volume": 78794.0}, {"date": "2021-06-03", "close": 33.39, "volume": 38647.0}, {"date": "2021-06-04", "close": 33.63, "volume": 63859.0}, {"date": "2021-06-07", "close": 34.54, "volume": 76014.0}, {"date": "2021-06-08", "close": 35.5, "volume": 102849.0}, {"date": "2021-06-09", "close": 34.11, "volume": 105690.0}, {"date": "2021-06-10", "close": 34.1, "volume": 82660.0}, {"date": "2021-06-11", "close": 34.04, "volume": 67674.0}, {"date": "2021-06-14", "close": 32.84, "volume": 87035.0}, {"date": "2021-06-15", "close": 31.62, "volume": 104776.0}, {"date": "2021-06-16", "close": 31.31, "volume": 59572.0}, {"date": "2021-06-17", "close": 31.95, "volume": 59370.0}, {"date": "2021-06-18", "close": 31.21, "volume": 215767.0}, {"date": "2021-06-21", "close": 31.64, "volume": 82293.0}, {"date": "2021-06-22", "close": 31.91, "volume": 60126.0}, {"date": "2021-06-23", "close": 33.63, "volume": 63774.0}, {"date": "2021-06-24", "close": 33.79, "volume": 154768.0}, {"date": "2021-06-25", "close": 33.18, "volume": 192049.0}, {"date": "2021-06-28", "close": 32.97, "volume": 86073.0}, {"date": "2021-06-29", "close": 33.81, "volume": 113672.0}, {"date": "2021-06-30", "close": 33.5, "volume": 86038.0}, {"date": "2021-07-01", "close": 33.31, "volume": 89006.0}, {"date": "2021-07-02", "close": 32.47, "volume": 53879.0}, {"date": "2021-07-06", "close": 31.27, "volume": 102245.0}, {"date": "2021-07-07", "close": 30.4, "volume": 40575.0}, {"date": "2021-07-08", "close": 30.21, "volume": 47079.0}, {"date": "2021-07-09", "close": 30.61, "volume": 22931.0}, {"date": "2021-07-12", "close": 29.69, "volume": 56681.0}, {"date": "2021-07-13", "close": 28.56, "volume": 168138.0}, {"date": "2021-07-14", "close": 27.4, "volume": 125252.0}, {"date": "2021-07-15", "close": 27.81, "volume": 139945.0}, {"date": "2021-07-16", "close": 26.83, "volume": 310681.0}, {"date": "2021-07-19", "close": 26.49, "volume": 224362.0}, {"date": "2021-07-20", "close": 28.18, "volume": 145116.0}, {"date": "2021-07-21", "close": 28.33, "volume": 56240.0}, {"date": "2021-07-22", "close": 27.37, "volume": 39522.0}, {"date": "2021-07-23", "close": 27.31, "volume": 40688.0}, {"date": "2021-07-26", "close": 27.05, "volume": 57217.0}, {"date": "2021-07-27", "close": 27.49, "volume": 76733.0}, {"date": "2021-07-28", "close": 28.12, "volume": 41739.0}, {"date": "2021-07-29", "close": 28.51, "volume": 51757.0}, {"date": "2021-07-30", "close": 28.7, "volume": 69964.0}, {"date": "2021-08-02", "close": 28.65, "volume": 112303.0}, {"date": "2021-08-03", "close": 26.39, "volume": 76841.0}, {"date": "2021-08-04", "close": 25.52, "volume": 77257.0}, {"date": "2021-08-05", "close": 28.46, "volume": 118462.0}, {"date": "2021-08-06", "close": 27.79, "volume": 362872.0}, {"date": "2021-08-09", "close": 27.37, "volume": 87288.0}, {"date": "2021-08-10", "close": 27.25, "volume": 305558.0}, {"date": "2021-08-11", "close": 27.0, "volume": 159501.0}, {"date": "2021-08-12", "close": 26.4, "volume": 82917.0}, {"date": "2021-08-13", "close": 25.83, "volume": 111923.0}, {"date": "2021-08-16", "close": 25.55, "volume": 97427.0}, {"date": "2021-08-17", "close": 24.33, "volume": 142046.0}, {"date": "2021-08-18", "close": 24.13, "volume": 95130.0}, {"date": "2021-08-19", "close": 24.04, "volume": 108749.0}, {"date": "2021-08-20", "close": 24.74, "volume": 90171.0}, {"date": "2021-08-23", "close": 26.28, "volume": 77468.0}, {"date": "2021-08-24", "close": 26.03, "volume": 58554.0}, {"date": "2021-08-25", "close": 26.99, "volume": 110024.0}, {"date": "2021-08-26", "close": 26.48, "volume": 56307.0}, {"date": "2021-08-27", "close": 27.81, "volume": 98539.0}, {"date": "2021-08-30", "close": 28.01, "volume": 93549.0}, {"date": "2021-08-31", "close": 29.24, "volume": 187129.0}, {"date": "2021-09-01", "close": 29.66, "volume": 148626.0}, {"date": "2021-09-02", "close": 29.86, "volume": 121669.0}, {"date": "2021-09-03", "close": 30.42, "volume": 99455.0}, {"date": "2021-09-07", "close": 30.42, "volume": 119659.0}, {"date": "2021-09-08", "close": 31.25, "volume": 121358.0}, {"date": "2021-09-09", "close": 34.42, "volume": 324438.0}, {"date": "2021-09-10", "close": 35.48, "volume": 242072.0}, {"date": "2021-09-13", "close": 33.98, "volume": 121032.0}, {"date": "2021-09-14", "close": 32.01, "volume": 149494.0}, {"date": "2021-09-15", "close": 33.04, "volume": 87914.0}, {"date": "2021-09-16", "close": 34.12, "volume": 88858.0}, {"date": "2021-09-17", "close": 34.01, "volume": 269886.0}, {"date": "2021-09-20", "close": 31.52, "volume": 159071.0}, {"date": "2021-09-21", "close": 32.64, "volume": 74627.0}, {"date": "2021-09-22", "close": 34.21, "volume": 68927.0}, {"date": "2021-09-23", "close": 35.62, "volume": 63301.0}, {"date": "2021-09-24", "close": 36.32, "volume": 118252.0}, {"date": "2021-09-27", "close": 36.52, "volume": 105397.0}, {"date": "2021-09-28", "close": 35.74, "volume": 88944.0}, {"date": "2021-09-29", "close": 33.94, "volume": 74171.0}, {"date": "2021-09-30", "close": 34.44, "volume": 83390.0}, {"date": "2021-10-01", "close": 34.3, "volume": 68576.0}, {"date": "2021-10-04", "close": 31.64, "volume": 117473.0}, {"date": "2021-10-05", "close": 32.97, "volume": 58133.0}, {"date": "2021-10-06", "close": 33.32, "volume": 41989.0}, {"date": "2021-10-07", "close": 34.43, "volume": 62690.0}, {"date": "2021-10-08", "close": 33.99, "volume": 36844.0}, {"date": "2021-10-11", "close": 32.63, "volume": 40551.0}, {"date": "2021-10-12", "close": 33.9, "volume": 33279.0}, {"date": "2021-10-13", "close": 36.12, "volume": 81817.0}, {"date": "2021-10-14", "close": 37.28, "volume": 87306.0}, {"date": "2021-10-15", "close": 36.28, "volume": 81079.0}, {"date": "2021-10-18", "close": 37.5, "volume": 43439.0}, {"date": "2021-10-19", "close": 41.51, "volume": 180727.0}, {"date": "2021-10-20", "close": 45.59, "volume": 225632.0}, {"date": "2021-10-21", "close": 46.69, "volume": 123098.0}, {"date": "2021-10-22", "close": 46.85, "volume": 117193.0}, {"date": "2021-10-25", "close": 47.94, "volume": 77726.0}, {"date": "2021-10-26", "close": 48.03, "volume": 107252.0}, {"date": "2021-10-27", "close": 46.51, "volume": 83772.0}, {"date": "2021-10-28", "close": 48.9, "volume": 78585.0}, {"date": "2021-10-29", "close": 50.53, "volume": 109422.0}, {"date": "2021-11-01", "close": 51.05, "volume": 87573.0}, {"date": "2021-11-02", "close": 50.58, "volume": 92226.0}, {"date": "2021-11-03", "close": 49.4, "volume": 88823.0}, {"date": "2021-11-04", "close": 50.08, "volume": 66774.0}, {"date": "2021-11-05", "close": 52.38, "volume": 118812.0}, {"date": "2021-11-08", "close": 52.4, "volume": 46089.0}, {"date": "2021-11-09", "close": 53.49, "volume": 48132.0}, {"date": "2021-11-10", "close": 50.81, "volume": 48097.0}, {"date": "2021-11-11", "close": 51.98, "volume": 45947.0}, {"date": "2021-11-12", "close": 50.88, "volume": 95281.0}, {"date": "2021-11-15", "close": 49.26, "volume": 105362.0}, {"date": "2021-11-16", "close": 49.02, "volume": 117555.0}, {"date": "2021-11-17", "close": 49.23, "volume": 107989.0}, {"date": "2021-11-18", "close": 47.7, "volume": 101173.0}, {"date": "2021-11-19", "close": 47.28, "volume": 66426.0}, {"date": "2021-11-22", "close": 45.06, "volume": 95434.0}, {"date": "2021-11-23", "close": 44.1, "volume": 76088.0}, {"date": "2021-11-24", "close": 42.66, "volume": 61824.0}, {"date": "2021-11-26", "close": 39.68, "volume": 75984.0}, {"date": "2021-11-29", "close": 42.16, "volume": 90878.0}, {"date": "2021-11-30", "close": 42.9, "volume": 115131.0}, {"date": "2021-12-01", "close": 42.89, "volume": 115146.0}, {"date": "2021-12-02", "close": 41.4, "volume": 112839.0}, {"date": "2021-12-03", "close": 39.69, "volume": 171237.0}, {"date": "2021-12-06", "close": 41.31, "volume": 57102.0}, {"date": "2021-12-07", "close": 44.12, "volume": 112714.0}, {"date": "2021-12-08", "close": 44.6, "volume": 70413.0}, {"date": "2021-12-09", "close": 44.35, "volume": 59069.0}, {"date": "2021-12-10", "close": 45.27, "volume": 163062.0}, {"date": "2021-12-13", "close": 42.4, "volume": 163736.0}, {"date": "2021-12-14", "close": 41.81, "volume": 161957.0}, {"date": "2021-12-15", "close": 42.75, "volume": 81650.0}, {"date": "2021-12-16", "close": 40.76, "volume": 111680.0}, {"date": "2021-12-17", "close": 40.8, "volume": 251951.0}, {"date": "2021-12-20", "close": 41.54, "volume": 69481.0}, {"date": "2021-12-21", "close": 43.22, "volume": 49819.0}, {"date": "2021-12-22", "close": 42.84, "volume": 43809.0}, {"date": "2021-12-23", "close": 42.9, "volume": 79651.0}, {"date": "2021-12-27", "close": 43.0, "volume": 46162.0}, {"date": "2021-12-28", "close": 41.62, "volume": 94589.0}, {"date": "2021-12-29", "close": 40.47, "volume": 89188.0}, {"date": "2021-12-30", "close": 40.06, "volume": 99777.0}, {"date": "2021-12-31", "close": 39.48, "volume": 84883.0}, {"date": "2022-01-03", "close": 40.84, "volume": 55923.0}, {"date": "2022-01-04", "close": 39.8, "volume": 105566.0}, {"date": "2022-01-05", "close": 38.01, "volume": 179547.0}, {"date": "2022-01-06", "close": 37.34, "volume": 102350.0}, {"date": "2022-01-07", "close": 37.52, "volume": 102344.0}, {"date": "2022-01-10", "close": 38.11, "volume": 127612.0}, {"date": "2022-01-11", "close": 39.02, "volume": 60542.0}, {"date": "2022-01-12", "close": 38.54, "volume": 62670.0}, {"date": "2022-01-13", "close": 36.04, "volume": 113714.0}, {"date": "2022-01-14", "close": 36.8, "volume": 239588.0}, {"date": "2022-01-18", "close": 34.62, "volume": 116067.0}, {"date": "2022-01-19", "close": 33.61, "volume": 183127.0}, {"date": "2022-01-20", "close": 32.6, "volume": 106865.0}, {"date": "2022-01-21", "close": 32.45, "volume": 502341.0}, {"date": "2022-01-24", "close": 35.14, "volume": 232061.0}, {"date": "2022-01-25", "close": 33.42, "volume": 267357.0}, {"date": "2022-01-26", "close": 31.59, "volume": 243294.0}, {"date": "2022-01-27", "close": 29.25, "volume": 152353.0}, {"date": "2022-01-28", "close": 29.66, "volume": 125662.0}, {"date": "2022-01-31", "close": 31.7, "volume": 145684.0}, {"date": "2022-02-01", "close": 30.23, "volume": 147791.0}, {"date": "2022-02-02", "close": 29.0, "volume": 136890.0}, {"date": "2022-02-03", "close": 28.37, "volume": 146509.0}, {"date": "2022-02-04", "close": 29.02, "volume": 64086.0}, {"date": "2022-02-07", "close": 29.02, "volume": 73325.0}, {"date": "2022-02-08", "close": 29.54, "volume": 60678.0}, {"date": "2022-02-09", "close": 29.99, "volume": 100074.0}, {"date": "2022-02-10", "close": 28.49, "volume": 121724.0}, {"date": "2022-02-11", "close": 27.9, "volume": 106510.0}, {"date": "2022-02-14", "close": 29.55, "volume": 207434.0}, {"date": "2022-02-15", "close": 32.02, "volume": 174204.0}, {"date": "2022-02-16", "close": 32.54, "volume": 87224.0}, {"date": "2022-02-17", "close": 30.69, "volume": 91189.0}, {"date": "2022-02-18", "close": 29.59, "volume": 64081.0}, {"date": "2022-02-22", "close": 29.3, "volume": 78610.0}, {"date": "2022-02-23", "close": 28.91, "volume": 119417.0}, {"date": "2022-02-24", "close": 29.91, "volume": 104730.0}, {"date": "2022-02-25", "close": 29.46, "volume": 66457.0}, {"date": "2022-02-28", "close": 30.13, "volume": 91506.0}, {"date": "2022-03-01", "close": 29.26, "volume": 93204.0}, {"date": "2022-03-02", "close": 29.55, "volume": 86716.0}, {"date": "2022-03-03", "close": 24.48, "volume": 622736.0}, {"date": "2022-03-04", "close": 22.15, "volume": 315727.0}, {"date": "2022-03-07", "close": 22.61, "volume": 295169.0}, {"date": "2022-03-08", "close": 23.75, "volume": 164596.0}, {"date": "2022-03-09", "close": 25.37, "volume": 144624.0}, {"date": "2022-03-10", "close": 26.33, "volume": 136247.0}, {"date": "2022-03-11", "close": 25.07, "volume": 97269.0}, {"date": "2022-03-14", "close": 23.3, "volume": 114416.0}, {"date": "2022-03-15", "close": 24.31, "volume": 111579.0}, {"date": "2022-03-16", "close": 25.85, "volume": 104922.0}, {"date": "2022-03-17", "close": 26.64, "volume": 136119.0}, {"date": "2022-03-18", "close": 26.5, "volume": 183621.0}, {"date": "2022-03-21", "close": 25.74, "volume": 82988.0}, {"date": "2022-03-22", "close": 26.53, "volume": 95462.0}, {"date": "2022-03-23", "close": 25.83, "volume": 105926.0}, {"date": "2022-03-24", "close": 25.24, "volume": 239054.0}, {"date": "2022-03-25", "close": 25.02, "volume": 157625.0}, {"date": "2022-03-28", "close": 25.02, "volume": 132211.0}, {"date": "2022-03-29", "close": 26.86, "volume": 109457.0}, {"date": "2022-03-30", "close": 27.5, "volume": 141812.0}, {"date": "2022-03-31", "close": 26.37, "volume": 219524.0}, {"date": "2022-04-01", "close": 26.41, "volume": 140388.0}, {"date": "2022-04-04", "close": 27.74, "volume": 147721.0}, {"date": "2022-04-05", "close": 26.32, "volume": 81162.0}, {"date": "2022-04-06", "close": 27.63, "volume": 206438.0}, {"date": "2022-04-07", "close": 27.84, "volume": 90398.0}, {"date": "2022-04-08", "close": 27.42, "volume": 88287.0}, {"date": "2022-04-11", "close": 27.43, "volume": 83531.0}, {"date": "2022-04-12", "close": 28.0, "volume": 107470.0}, {"date": "2022-04-13", "close": 28.25, "volume": 108927.0}, {"date": "2022-04-14", "close": 26.59, "volume": 69462.0}, {"date": "2022-04-18", "close": 26.39, "volume": 71668.0}, {"date": "2022-04-19", "close": 27.67, "volume": 73508.0}, {"date": "2022-04-20", "close": 27.03, "volume": 69863.0}, {"date": "2022-04-21", "close": 26.03, "volume": 118254.0}, {"date": "2022-04-22", "close": 25.73, "volume": 82305.0}, {"date": "2022-04-25", "close": 26.36, "volume": 108512.0}, {"date": "2022-04-26", "close": 25.07, "volume": 68738.0}, {"date": "2022-04-27", "close": 24.94, "volume": 95577.0}, {"date": "2022-04-28", "close": 26.08, "volume": 110695.0}, {"date": "2022-04-29", "close": 25.87, "volume": 88814.0}, {"date": "2022-05-02", "close": 27.02, "volume": 55618.0}, {"date": "2022-05-03", "close": 26.68, "volume": 100175.0}, {"date": "2022-05-04", "close": 27.37, "volume": 68060.0}, {"date": "2022-05-05", "close": 24.43, "volume": 78462.0}, {"date": "2022-05-06", "close": 21.74, "volume": 163502.0}, {"date": "2022-05-09", "close": 21.15, "volume": 158036.0}, {"date": "2022-05-10", "close": 20.9, "volume": 133277.0}, {"date": "2022-05-11", "close": 19.66, "volume": 170343.0}, {"date": "2022-05-12", "close": 20.2, "volume": 180231.0}, {"date": "2022-05-13", "close": 18.31, "volume": 308893.0}, {"date": "2022-05-16", "close": 17.61, "volume": 221659.0}, {"date": "2022-05-17", "close": 17.93, "volume": 131803.0}, {"date": "2022-05-18", "close": 16.93, "volume": 166803.0}, {"date": "2022-05-19", "close": 16.82, "volume": 159550.0}, {"date": "2022-05-20", "close": 16.99, "volume": 157809.0}, {"date": "2022-05-23", "close": 16.54, "volume": 135323.0}, {"date": "2022-05-24", "close": 15.36, "volume": 163704.0}, {"date": "2022-05-25", "close": 15.71, "volume": 87713.0}, {"date": "2022-05-26", "close": 15.97, "volume": 64647.0}, {"date": "2022-05-27", "close": 16.82, "volume": 71183.0}, {"date": "2022-05-31", "close": 17.26, "volume": 271437.0}, {"date": "2022-06-01", "close": 16.45, "volume": 120296.0}, {"date": "2022-06-02", "close": 17.01, "volume": 104046.0}, {"date": "2022-06-03", "close": 16.7, "volume": 98225.0}, {"date": "2022-06-06", "close": 16.44, "volume": 97751.0}, {"date": "2022-06-07", "close": 16.8, "volume": 93056.0}, {"date": "2022-06-08", "close": 17.43, "volume": 73173.0}, {"date": "2022-06-09", "close": 17.4, "volume": 76999.0}, {"date": "2022-06-10", "close": 16.44, "volume": 109558.0}, {"date": "2022-06-13", "close": 15.07, "volume": 157862.0}, {"date": "2022-06-14", "close": 15.2, "volume": 90068.0}, {"date": "2022-06-15", "close": 15.74, "volume": 76065.0}, {"date": "2022-06-16", "close": 15.28, "volume": 76321.0}, {"date": "2022-06-17", "close": 15.29, "volume": 194935.0}, {"date": "2022-06-21", "close": 15.41, "volume": 71257.0}, {"date": "2022-06-22", "close": 15.43, "volume": 58778.0}, {"date": "2022-06-23", "close": 15.92, "volume": 69731.0}, {"date": "2022-06-24", "close": 16.49, "volume": 194938.0}, {"date": "2022-06-27", "close": 15.47, "volume": 167029.0}, {"date": "2022-06-28", "close": 14.88, "volume": 102550.0}, {"date": "2022-06-29", "close": 14.1, "volume": 107940.0}, {"date": "2022-06-30", "close": 14.14, "volume": 199260.0}, {"date": "2022-07-01", "close": 14.19, "volume": 82038.0}, {"date": "2022-07-05", "close": 14.57, "volume": 89649.0}, {"date": "2022-07-06", "close": 13.89, "volume": 79450.0}, {"date": "2022-07-07", "close": 15.09, "volume": 109605.0}, {"date": "2022-07-08", "close": 16.32, "volume": 152193.0}, {"date": "2022-07-11", "close": 15.13, "volume": 73020.0}, {"date": "2022-07-12", "close": 14.53, "volume": 74737.0}, {"date": "2022-07-13", "close": 14.16, "volume": 78488.0}, {"date": "2022-07-14", "close": 13.58, "volume": 75154.0}, {"date": "2022-07-15", "close": 14.15, "volume": 257865.0}, {"date": "2022-07-18", "close": 13.08, "volume": 129388.0}, {"date": "2022-07-19", "close": 13.58, "volume": 317911.0}, {"date": "2022-07-20", "close": 14.82, "volume": 273370.0}, {"date": "2022-07-21", "close": 15.93, "volume": 106727.0}, {"date": "2022-07-22", "close": 15.21, "volume": 83556.0}, {"date": "2022-07-25", "close": 14.85, "volume": 114732.0}, {"date": "2022-07-26", "close": 14.12, "volume": 84815.0}, {"date": "2022-07-27", "close": 14.73, "volume": 93752.0}, {"date": "2022-07-28", "close": 15.09, "volume": 72398.0}, {"date": "2022-07-29", "close": 15.31, "volume": 139773.0}, {"date": "2022-08-01", "close": 15.13, "volume": 96251.0}, {"date": "2022-08-02", "close": 15.78, "volume": 90787.0}, {"date": "2022-08-03", "close": 16.71, "volume": 96642.0}, {"date": "2022-08-04", "close": 17.28, "volume": 186446.0}, {"date": "2022-08-05", "close": 17.57, "volume": 126332.0}, {"date": "2022-08-08", "close": 18.55, "volume": 78330.0}, {"date": "2022-08-09", "close": 18.06, "volume": 101253.0}, {"date": "2022-08-10", "close": 19.26, "volume": 137883.0}, {"date": "2022-08-11", "close": 19.39, "volume": 63021.0}, {"date": "2022-08-12", "close": 20.45, "volume": 69426.0}, {"date": "2022-08-15", "close": 19.82, "volume": 58379.0}, {"date": "2022-08-16", "close": 19.81, "volume": 53099.0}, {"date": "2022-08-17", "close": 19.38, "volume": 59257.0}, {"date": "2022-08-18", "close": 18.71, "volume": 64867.0}, {"date": "2022-08-19", "close": 17.39, "volume": 66517.0}, {"date": "2022-08-22", "close": 17.48, "volume": 52313.0}, {"date": "2022-08-23", "close": 17.04, "volume": 63226.0}, {"date": "2022-08-24", "close": 17.68, "volume": 31933.0}, {"date": "2022-08-25", "close": 18.62, "volume": 42465.0}, {"date": "2022-08-26", "close": 17.95, "volume": 78868.0}, {"date": "2022-08-29", "close": 17.4, "volume": 58225.0}, {"date": "2022-08-30", "close": 18.07, "volume": 60248.0}, {"date": "2022-08-31", "close": 17.82, "volume": 281629.0}, {"date": "2022-09-01", "close": 16.59, "volume": 93308.0}, {"date": "2022-09-02", "close": 16.67, "volume": 55923.0}, {"date": "2022-09-06", "close": 16.03, "volume": 84719.0}, {"date": "2022-09-07", "close": 16.42, "volume": 97591.0}, {"date": "2022-09-08", "close": 16.86, "volume": 114851.0}, {"date": "2022-09-09", "close": 17.14, "volume": 40724.0}, {"date": "2022-09-12", "close": 17.32, "volume": 69000.0}, {"date": "2022-09-13", "close": 16.64, "volume": 49234.0}, {"date": "2022-09-14", "close": 16.92, "volume": 60179.0}, {"date": "2022-09-15", "close": 17.37, "volume": 86101.0}, {"date": "2022-09-16", "close": 16.61, "volume": 283137.0}, {"date": "2022-09-19", "close": 16.14, "volume": 84885.0}, {"date": "2022-09-20", "close": 15.23, "volume": 104899.0}, {"date": "2022-09-21", "close": 14.68, "volume": 99053.0}, {"date": "2022-09-22", "close": 14.37, "volume": 65352.0}, {"date": "2022-09-23", "close": 13.8, "volume": 192312.0}, {"date": "2022-09-26", "close": 13.26, "volume": 135764.0}, {"date": "2022-09-27", "close": 13.63, "volume": 105643.0}, {"date": "2022-09-28", "close": 14.47, "volume": 68452.0}, {"date": "2022-09-29", "close": 14.06, "volume": 44583.0}, {"date": "2022-09-30", "close": 13.55, "volume": 101135.0}, {"date": "2022-10-03", "close": 13.66, "volume": 53629.0}, {"date": "2022-10-04", "close": 14.49, "volume": 89504.0}, {"date": "2022-10-05", "close": 14.14, "volume": 63938.0}, {"date": "2022-10-06", "close": 14.24, "volume": 34975.0}, {"date": "2022-10-07", "close": 13.56, "volume": 65825.0}, {"date": "2022-10-10", "close": 13.14, "volume": 49827.0}, {"date": "2022-10-11", "close": 13.17, "volume": 75743.0}, {"date": "2022-10-12", "close": 12.98, "volume": 60249.0}, {"date": "2022-10-13", "close": 13.53, "volume": 54917.0}, {"date": "2022-10-14", "close": 13.16, "volume": 48219.0}, {"date": "2022-10-17", "close": 14.03, "volume": 77750.0}, {"date": "2022-10-18", "close": 14.73, "volume": 47637.0}, {"date": "2022-10-19", "close": 14.85, "volume": 72043.0}, {"date": "2022-10-20", "close": 15.81, "volume": 178205.0}, {"date": "2022-10-21", "close": 15.63, "volume": 137688.0}, {"date": "2022-10-24", "close": 15.315, "volume": 42132.0}, {"date": "2022-10-25", "close": 15.68, "volume": 89405.0}, {"date": "2022-10-26", "close": 15.5, "volume": 93484.0}, {"date": "2022-10-27", "close": 15.23, "volume": 45409.0}, {"date": "2022-10-28", "close": 16.01, "volume": 100890.0}, {"date": "2022-10-31", "close": 16.34, "volume": 96964.0}, {"date": "2022-11-01", "close": 16.53, "volume": 99502.0}, {"date": "2022-11-02", "close": 15.8, "volume": 172919.0}, {"date": "2022-11-03", "close": 14.65, "volume": 108342.0}, {"date": "2022-11-04", "close": 18.95, "volume": 501971.0}, {"date": "2022-11-07", "close": 20.75, "volume": 441109.0}, {"date": "2022-11-08", "close": 22.87, "volume": 385417.0}, {"date": "2022-11-09", "close": 20.05, "volume": 207654.0}, {"date": "2022-11-10", "close": 22.26, "volume": 144537.0}, {"date": "2022-11-11", "close": 22.36, "volume": 120137.0}, {"date": "2022-11-14", "close": 21.87, "volume": 110905.0}, {"date": "2022-11-15", "close": 24.1, "volume": 119505.0}, {"date": "2022-11-16", "close": 23.22, "volume": 152549.0}, {"date": "2022-11-17", "close": 23.4, "volume": 88845.0}, {"date": "2022-11-18", "close": 22.08, "volume": 103118.0}, {"date": "2022-11-21", "close": 21.92, "volume": 94561.0}, {"date": "2022-11-22", "close": 21.76, "volume": 78002.0}, {"date": "2022-11-23", "close": 22.33, "volume": 63531.0}, {"date": "2022-11-25", "close": 21.94, "volume": 44685.0}, {"date": "2022-11-28", "close": 21.52, "volume": 47404.0}, {"date": "2022-11-29", "close": 21.5, "volume": 72489.0}, {"date": "2022-11-30", "close": 22.28, "volume": 224424.0}, {"date": "2022-12-01", "close": 21.68, "volume": 110829.0}, {"date": "2022-12-02", "close": 23.19, "volume": 137829.0}, {"date": "2022-12-05", "close": 23.13, "volume": 220285.0}, {"date": "2022-12-06", "close": 22.06, "volume": 61290.0}, {"date": "2022-12-07", "close": 21.5, "volume": 101312.0}, {"date": "2022-12-08", "close": 22.19, "volume": 63674.0}, {"date": "2022-12-09", "close": 21.74, "volume": 45602.0}, {"date": "2022-12-12", "close": 22.16, "volume": 33056.0}, {"date": "2022-12-13", "close": 21.83, "volume": 73100.0}, {"date": "2022-12-14", "close": 21.47, "volume": 51880.0}, {"date": "2022-12-15", "close": 20.59, "volume": 72086.0}, {"date": "2022-12-16", "close": 19.86, "volume": 147577.0}, {"date": "2022-12-19", "close": 18.81, "volume": 96326.0}, {"date": "2022-12-20", "close": 18.49, "volume": 71118.0}, {"date": "2022-12-21", "close": 19.04, "volume": 57907.0}, {"date": "2022-12-22", "close": 18.61, "volume": 71664.0}, {"date": "2022-12-23", "close": 18.86, "volume": 46473.0}, {"date": "2022-12-27", "close": 17.98, "volume": 41474.0}, {"date": "2022-12-28", "close": 17.75, "volume": 58680.0}, {"date": "2022-12-29", "close": 18.27, "volume": 45119.0}, {"date": "2022-12-30", "close": 18.49, "volume": 54100.0}, {"date": "2023-01-03", "close": 18.43, "volume": 40145.0}, {"date": "2023-01-04", "close": 19.08, "volume": 36299.0}, {"date": "2023-01-05", "close": 18.05, "volume": 27780.0}, {"date": "2023-01-06", "close": 18.16, "volume": 46301.0}, {"date": "2023-01-09", "close": 19.39, "volume": 73224.0}, {"date": "2023-01-10", "close": 19.74, "volume": 36834.0}, {"date": "2023-01-11", "close": 20.07, "volume": 40524.0}, {"date": "2023-01-12", "close": 20.64, "volume": 78574.0}, {"date": "2023-01-13", "close": 20.81, "volume": 40810.0}, {"date": "2023-01-17", "close": 21.87, "volume": 49088.0}, {"date": "2023-01-18", "close": 21.21, "volume": 54981.0}, {"date": "2023-01-19", "close": 20.85, "volume": 46346.0}, {"date": "2023-01-20", "close": 21.28, "volume": 59376.0}, {"date": "2023-01-23", "close": 21.6, "volume": 36222.0}, {"date": "2023-01-24", "close": 21.43, "volume": 65566.0}, {"date": "2023-01-25", "close": 21.8, "volume": 47856.0}, {"date": "2023-01-26", "close": 21.35, "volume": 60521.0}, {"date": "2023-01-27", "close": 21.37, "volume": 46979.0}, {"date": "2023-01-30", "close": 19.95, "volume": 77245.0}, {"date": "2023-01-31", "close": 19.98, "volume": 171271.0}, {"date": "2023-02-01", "close": 20.74, "volume": 100671.0}, {"date": "2023-02-02", "close": 22.0, "volume": 115431.0}, {"date": "2023-02-03", "close": 21.62, "volume": 56559.0}, {"date": "2023-02-06", "close": 20.72, "volume": 61165.0}, {"date": "2023-02-07", "close": 21.01, "volume": 92757.0}, {"date": "2023-02-08", "close": 21.06, "volume": 39126.0}, {"date": "2023-02-09", "close": 20.27, "volume": 73872.0}, {"date": "2023-02-10", "close": 20.21, "volume": 43580.0}, {"date": "2023-02-13", "close": 20.87, "volume": 44889.0}, {"date": "2023-02-14", "close": 21.23, "volume": 33359.0}, {"date": "2023-02-15", "close": 22.37, "volume": 29775.0}, {"date": "2023-02-16", "close": 22.12, "volume": 59342.0}, {"date": "2023-02-17", "close": 22.56, "volume": 125237.0}, {"date": "2023-02-21", "close": 21.16, "volume": 105037.0}, {"date": "2023-02-22", "close": 20.45, "volume": 203752.0}, {"date": "2023-02-23", "close": 20.86, "volume": 71310.0}, {"date": "2023-02-24", "close": 19.33, "volume": 73295.0}, {"date": "2023-02-27", "close": 19.84, "volume": 98065.0}, {"date": "2023-02-28", "close": 20.39, "volume": 61319.0}, {"date": "2023-03-01", "close": 19.99, "volume": 115850.0}, {"date": "2023-03-02", "close": 19.47, "volume": 160355.0}, {"date": "2023-03-03", "close": 21.05, "volume": 91762.0}, {"date": "2023-03-06", "close": 21.12, "volume": 74196.0}, {"date": "2023-03-07", "close": 21.08, "volume": 55022.0}, {"date": "2023-03-08", "close": 21.37, "volume": 74107.0}, {"date": "2023-03-09", "close": 20.98, "volume": 67149.0}, {"date": "2023-03-10", "close": 19.94, "volume": 88477.0}, {"date": "2023-03-13", "close": 19.03, "volume": 74650.0}, {"date": "2023-03-14", "close": 18.78, "volume": 58453.0}, {"date": "2023-03-15", "close": 18.78, "volume": 88349.0}, {"date": "2023-03-16", "close": 18.42, "volume": 121988.0}, {"date": "2023-03-17", "close": 17.54, "volume": 128228.0}, {"date": "2023-03-20", "close": 17.45, "volume": 84447.0}, {"date": "2023-03-21", "close": 18.28, "volume": 74662.0}, {"date": "2023-03-22", "close": 18.38, "volume": 81505.0}, {"date": "2023-03-23", "close": 19.06, "volume": 71333.0}, {"date": "2023-03-24", "close": 18.49, "volume": 35280.0}, {"date": "2023-03-27", "close": 19.15, "volume": 42919.0}, {"date": "2023-03-28", "close": 18.81, "volume": 23168.0}, {"date": "2023-03-29", "close": 19.23, "volume": 45388.0}, {"date": "2023-03-30", "close": 19.03, "volume": 36579.0}, {"date": "2023-03-31", "close": 19.65, "volume": 67600.0}, {"date": "2023-04-03", "close": 20.38, "volume": 63391.0}, {"date": "2023-04-04", "close": 19.89, "volume": 38364.0}, {"date": "2023-04-05", "close": 18.91, "volume": 74876.0}, {"date": "2023-04-06", "close": 18.76, "volume": 68542.0}, {"date": "2023-04-10", "close": 18.67, "volume": 69721.0}, {"date": "2023-04-11", "close": 18.46, "volume": 80954.0}, {"date": "2023-04-12", "close": 17.53, "volume": 118569.0}, {"date": "2023-04-13", "close": 18.28, "volume": 108766.0}, {"date": "2023-04-14", "close": 17.69, "volume": 79393.0}, {"date": "2023-04-17", "close": 17.74, "volume": 68389.0}, {"date": "2023-04-18", "close": 17.68, "volume": 75401.0}, {"date": "2023-04-19", "close": 17.57, "volume": 59497.0}, {"date": "2023-04-20", "close": 17.18, "volume": 43113.0}, {"date": "2023-04-21", "close": 17.04, "volume": 44491.0}, {"date": "2023-04-24", "close": 16.51, "volume": 73829.0}, {"date": "2023-04-25", "close": 16.53, "volume": 78023.0}, {"date": "2023-04-26", "close": 17.11, "volume": 78862.0}, {"date": "2023-04-27", "close": 16.92, "volume": 47647.0}, {"date": "2023-04-28", "close": 17.04, "volume": 48857.0}, {"date": "2023-05-01", "close": 17.08, "volume": 43506.0}, {"date": "2023-05-02", "close": 16.73, "volume": 62652.0}, {"date": "2023-05-03", "close": 18.19, "volume": 203007.0}, {"date": "2023-05-04", "close": 18.35, "volume": 94643.0}, {"date": "2023-05-05", "close": 19.49, "volume": 69599.0}, {"date": "2023-05-08", "close": 19.78, "volume": 66635.0}, {"date": "2023-05-09", "close": 20.03, "volume": 86481.0}, {"date": "2023-05-10", "close": 19.92, "volume": 80032.0}, {"date": "2023-05-11", "close": 26.33, "volume": 871515.0}, {"date": "2023-05-12", "close": 26.4, "volume": 398093.0}, {"date": "2023-05-15", "close": 28.53, "volume": 177634.0}, {"date": "2023-05-16", "close": 30.29, "volume": 245842.0}, {"date": "2023-05-17", "close": 30.86, "volume": 192801.0}, {"date": "2023-05-18", "close": 30.33, "volume": 279177.0}, {"date": "2023-05-19", "close": 30.87, "volume": 149943.0}, {"date": "2023-05-22", "close": 32.09, "volume": 252977.0}, {"date": "2023-05-23", "close": 31.29, "volume": 188674.0}, {"date": "2023-05-24", "close": 30.65, "volume": 228175.0}, {"date": "2023-05-25", "close": 30.35, "volume": 169690.0}, {"date": "2023-05-26", "close": 30.27, "volume": 179559.0}, {"date": "2023-05-30", "close": 30.56, "volume": 234915.0}, {"date": "2023-05-31", "close": 30.86, "volume": 455117.0}, {"date": "2023-06-01", "close": 28.87, "volume": 243768.0}, {"date": "2023-06-02", "close": 30.44, "volume": 175412.0}, {"date": "2023-06-05", "close": 30.08, "volume": 78318.0}, {"date": "2023-06-06", "close": 32.51, "volume": 227594.0}, {"date": "2023-06-07", "close": 31.46, "volume": 126447.0}, {"date": "2023-06-08", "close": 30.95, "volume": 97786.0}, {"date": "2023-06-09", "close": 30.09, "volume": 128594.0}, {"date": "2023-06-12", "close": 30.22, "volume": 97436.0}, {"date": "2023-06-13", "close": 30.71, "volume": 73295.0}, {"date": "2023-06-14", "close": 30.85, "volume": 81788.0}, {"date": "2023-06-15", "close": 29.21, "volume": 211621.0}, {"date": "2023-06-16", "close": 27.85, "volume": 118818.0}, {"date": "2023-06-20", "close": 27.8, "volume": 115658.0}, {"date": "2023-06-21", "close": 28.09, "volume": 69291.0}, {"date": "2023-06-22", "close": 28.23, "volume": 57225.0}, {"date": "2023-06-23", "close": 28.09, "volume": 195483.0}, {"date": "2023-06-26", "close": 26.79, "volume": 79412.0}, {"date": "2023-06-27", "close": 27.57, "volume": 78711.0}, {"date": "2023-06-28", "close": 28.2, "volume": 40528.0}, {"date": "2023-06-29", "close": 28.54, "volume": 123615.0}, {"date": "2023-06-30", "close": 29.44, "volume": 132285.0}, {"date": "2023-07-03", "close": 30.37, "volume": 92666.0}, {"date": "2023-07-05", "close": 27.91, "volume": 98976.0}, {"date": "2023-07-06", "close": 27.56, "volume": 85052.0}, {"date": "2023-07-07", "close": 28.4, "volume": 59580.0}, {"date": "2023-07-10", "close": 28.86, "volume": 47214.0}, {"date": "2023-07-11", "close": 28.63, "volume": 63410.0}, {"date": "2023-07-12", "close": 29.42, "volume": 69639.0}, {"date": "2023-07-13", "close": 29.83, "volume": 53062.0}, {"date": "2023-07-14", "close": 29.25, "volume": 59576.0}, {"date": "2023-07-17", "close": 29.74, "volume": 64650.0}, {"date": "2023-07-18", "close": 29.81, "volume": 127145.0}, {"date": "2023-07-19", "close": 29.94, "volume": 133483.0}, {"date": "2023-07-20", "close": 28.96, "volume": 63993.0}, {"date": "2023-07-21", "close": 28.39, "volume": 62488.0}, {"date": "2023-07-24", "close": 28.22, "volume": 52815.0}, {"date": "2023-07-25", "close": 28.7, "volume": 58609.0}, {"date": "2023-07-26", "close": 29.01, "volume": 68851.0}, {"date": "2023-07-27", "close": 28.3, "volume": 109436.0}, {"date": "2023-07-28", "close": 29.94, "volume": 91542.0}, {"date": "2023-07-31", "close": 29.6, "volume": 141575.0}, {"date": "2023-08-01", "close": 30.24, "volume": 59214.0}, {"date": "2023-08-02", "close": 29.32, "volume": 193561.0}, {"date": "2023-08-03", "close": 35.8, "volume": 565088.0}, {"date": "2023-08-04", "close": 36.66, "volume": 218134.0}, {"date": "2023-08-07", "close": 36.12, "volume": 151992.0}, {"date": "2023-08-08", "close": 36.12, "volume": 65453.0}, {"date": "2023-08-09", "close": 34.56, "volume": 83704.0}, {"date": "2023-08-10", "close": 34.18, "volume": 58201.0}, {"date": "2023-08-11", "close": 34.07, "volume": 68605.0}, {"date": "2023-08-14", "close": 34.61, "volume": 61690.0}, {"date": "2023-08-15", "close": 35.12, "volume": 84886.0}, {"date": "2023-08-16", "close": 34.58, "volume": 43008.0}, {"date": "2023-08-17", "close": 33.61, "volume": 73063.0}, {"date": "2023-08-18", "close": 32.5, "volume": 106830.0}, {"date": "2023-08-21", "close": 32.05, "volume": 58669.0}, {"date": "2023-08-22", "close": 31.61, "volume": 65563.0}, {"date": "2023-08-23", "close": 32.44, "volume": 46509.0}, {"date": "2023-08-24", "close": 31.03, "volume": 113604.0}, {"date": "2023-08-25", "close": 31.39, "volume": 64361.0}, {"date": "2023-08-28", "close": 30.43, "volume": 101471.0}, {"date": "2023-08-29", "close": 31.85, "volume": 93101.0}, {"date": "2023-08-30", "close": 32.85, "volume": 107842.0}, {"date": "2023-08-31", "close": 32.74, "volume": 337702.0}, {"date": "2023-09-01", "close": 34.58, "volume": 108167.0}, {"date": "2023-09-05", "close": 35.72, "volume": 196484.0}, {"date": "2023-09-06", "close": 34.49, "volume": 70038.0}, {"date": "2023-09-07", "close": 33.5, "volume": 87366.0}, {"date": "2023-09-08", "close": 33.81, "volume": 50696.0}, {"date": "2023-09-11", "close": 34.62, "volume": 76441.0}, {"date": "2023-09-12", "close": 34.61, "volume": 64110.0}, {"date": "2023-09-13", "close": 34.3, "volume": 107502.0}, {"date": "2023-09-14", "close": 32.07, "volume": 213145.0}, {"date": "2023-09-15", "close": 33.52, "volume": 339876.0}, {"date": "2023-09-18", "close": 33.36, "volume": 51741.0}, {"date": "2023-09-19", "close": 33.87, "volume": 85689.0}, {"date": "2023-09-20", "close": 34.55, "volume": 116828.0}, {"date": "2023-09-21", "close": 32.56, "volume": 103966.0}, {"date": "2023-09-22", "close": 32.53, "volume": 71106.0}, {"date": "2023-09-25", "close": 34.47, "volume": 85950.0}, {"date": "2023-09-26", "close": 32.42, "volume": 93746.0}, {"date": "2023-09-27", "close": 32.74, "volume": 57355.0}, {"date": "2023-09-28", "close": 32.76, "volume": 72567.0}, {"date": "2023-09-29", "close": 32.49, "volume": 149141.0}, {"date": "2023-10-02", "close": 31.87, "volume": 83001.0}, {"date": "2023-10-03", "close": 30.5, "volume": 108747.0}, {"date": "2023-10-04", "close": 31.63, "volume": 77609.0}, {"date": "2023-10-05", "close": 32.16, "volume": 71854.0}, {"date": "2023-10-06", "close": 31.95, "volume": 78723.0}, {"date": "2023-10-09", "close": 31.62, "volume": 40993.0}, {"date": "2023-10-10", "close": 31.84, "volume": 46914.0}, {"date": "2023-10-11", "close": 31.79, "volume": 37790.0}, {"date": "2023-10-12", "close": 28.93, "volume": 107787.0}, {"date": "2023-10-13", "close": 28.25, "volume": 100339.0}, {"date": "2023-10-16", "close": 29.34, "volume": 51942.0}, {"date": "2023-10-17", "close": 28.43, "volume": 84147.0}, {"date": "2023-10-18", "close": 27.37, "volume": 71557.0}, {"date": "2023-10-19", "close": 27.09, "volume": 41573.0}, {"date": "2023-10-20", "close": 27.16, "volume": 73405.0}, {"date": "2023-10-23", "close": 26.6, "volume": 62422.0}, {"date": "2023-10-24", "close": 28.23, "volume": 52599.0}, {"date": "2023-10-25", "close": 26.66, "volume": 66243.0}, {"date": "2023-10-26", "close": 26.27, "volume": 61430.0}, {"date": "2023-10-27", "close": 26.28, "volume": 72567.0}, {"date": "2023-10-30", "close": 25.7, "volume": 86520.0}, {"date": "2023-10-31", "close": 25.94, "volume": 60285.0}, {"date": "2023-11-01", "close": 26.1, "volume": 57952.0}, {"date": "2023-11-02", "close": 27.29, "volume": 53363.0}, {"date": "2023-11-03", "close": 28.25, "volume": 70000.0}, {"date": "2023-11-06", "close": 27.91, "volume": 126474.0}, {"date": "2023-11-07", "close": 28.54, "volume": 196450.0}, {"date": "2023-11-08", "close": 29.2, "volume": 109987.0}, {"date": "2023-11-09", "close": 29.95, "volume": 189541.0}, {"date": "2023-11-10", "close": 30.4, "volume": 106621.0}, {"date": "2023-11-13", "close": 31.04, "volume": 134656.0}, {"date": "2023-11-14", "close": 32.53, "volume": 164959.0}, {"date": "2023-11-15", "close": 33.73, "volume": 165674.0}, {"date": "2023-11-16", "close": 34.08, "volume": 103913.0}, {"date": "2023-11-17", "close": 34.1, "volume": 190458.0}, {"date": "2023-11-20", "close": 32.2, "volume": 144828.0}, {"date": "2023-11-21", "close": 33.05, "volume": 98039.0}, {"date": "2023-11-22", "close": 32.47, "volume": 51935.0}, {"date": "2023-11-24", "close": 32.72, "volume": 31709.0}, {"date": "2023-11-27", "close": 32.54, "volume": 82321.0}, {"date": "2023-11-28", "close": 32.15, "volume": 77878.0}, {"date": "2023-11-29", "close": 33.33, "volume": 151584.0}, {"date": "2023-11-30", "close": 33.39, "volume": 264320.0}, {"date": "2023-12-01", "close": 34.03, "volume": 115718.0}, {"date": "2023-12-04", "close": 33.77, "volume": 97861.0}, {"date": "2023-12-05", "close": 33.28, "volume": 113787.0}, {"date": "2023-12-06", "close": 33.45, "volume": 76415.0}, {"date": "2023-12-07", "close": 33.48, "volume": 112910.0}, {"date": "2023-12-08", "close": 33.99, "volume": 130774.0}, {"date": "2023-12-11", "close": 34.0, "volume": 189108.0}, {"date": "2023-12-12", "close": 33.82, "volume": 83961.0}, {"date": "2023-12-13", "close": 35.23, "volume": 115186.0}, {"date": "2023-12-14", "close": 36.38, "volume": 152227.0}, {"date": "2023-12-15", "close": 36.83, "volume": 163055.0}, {"date": "2023-12-18", "close": 36.41, "volume": 107569.0}, {"date": "2023-12-19", "close": 36.52, "volume": 88837.0}, {"date": "2023-12-20", "close": 34.41, "volume": 160539.0}, {"date": "2023-12-21", "close": 34.89, "volume": 116260.0}, {"date": "2023-12-22", "close": 36.33, "volume": 80747.0}, {"date": "2023-12-26", "close": 36.49, "volume": 96553.0}, {"date": "2023-12-27", "close": 37.55, "volume": 77734.0}, {"date": "2023-12-28", "close": 38.5, "volume": 108782.0}, {"date": "2023-12-29", "close": 36.12, "volume": 93319.0}, {"date": "2024-01-02", "close": 35.43, "volume": 99500.0}, {"date": "2024-01-03", "close": 34.68, "volume": 83324.0}, {"date": "2024-01-04", "close": 34.43, "volume": 62746.0}, {"date": "2024-01-05", "close": 33.73, "volume": 87732.0}, {"date": "2024-01-08", "close": 35.18, "volume": 48657.0}, {"date": "2024-01-09", "close": 35.82, "volume": 78297.0}, {"date": "2024-01-10", "close": 36.22, "volume": 46131.0}, {"date": "2024-01-11", "close": 36.05, "volume": 49394.0}, {"date": "2024-01-12", "close": 36.27, "volume": 91673.0}, {"date": "2024-01-16", "close": 35.61, "volume": 84375.0}, {"date": "2024-01-17", "close": 35.92, "volume": 60303.0}, {"date": "2024-01-18", "close": 36.08, "volume": 62513.0}, {"date": "2024-01-19", "close": 36.12, "volume": 56671.0}, {"date": "2024-01-22", "close": 38.79, "volume": 166997.0}, {"date": "2024-01-23", "close": 38.81, "volume": 86781.0}, {"date": "2024-01-24", "close": 36.78, "volume": 108120.0}, {"date": "2024-01-25", "close": 35.38, "volume": 129491.0}, {"date": "2024-01-26", "close": 37.23, "volume": 86444.0}, {"date": "2024-01-29", "close": 38.2, "volume": 73306.0}, {"date": "2024-01-30", "close": 36.98, "volume": 51833.0}, {"date": "2024-01-31", "close": 35.42, "volume": 73155.0}, {"date": "2024-02-01", "close": 36.32, "volume": 80673.0}, {"date": "2024-02-02", "close": 37.18, "volume": 58070.0}, {"date": "2024-02-05", "close": 37.07, "volume": 55049.0}, {"date": "2024-02-06", "close": 38.8, "volume": 67691.0}, {"date": "2024-02-07", "close": 37.84, "volume": 63258.0}, {"date": "2024-02-08", "close": 39.37, "volume": 58710.0}, {"date": "2024-02-09", "close": 41.18, "volume": 92638.0}, {"date": "2024-02-12", "close": 41.62, "volume": 158879.0}, {"date": "2024-02-13", "close": 37.83, "volume": 112761.0}, {"date": "2024-02-14", "close": 38.89, "volume": 75876.0}, {"date": "2024-02-15", "close": 39.49, "volume": 87838.0}, {"date": "2024-02-16", "close": 38.39, "volume": 67890.0}, {"date": "2024-02-20", "close": 37.24, "volume": 68869.0}, {"date": "2024-02-21", "close": 35.91, "volume": 56832.0}, {"date": "2024-02-22", "close": 36.07, "volume": 54409.0}, {"date": "2024-02-23", "close": 35.87, "volume": 50688.0}, {"date": "2024-02-26", "close": 38.33, "volume": 91558.0}, {"date": "2024-02-27", "close": 41.69, "volume": 188311.0}, {"date": "2024-02-28", "close": 39.97, "volume": 149717.0}, {"date": "2024-02-29", "close": 35.06, "volume": 415929.0}, {"date": "2024-03-01", "close": 35.27, "volume": 204422.0}, {"date": "2024-03-04", "close": 33.8, "volume": 146300.0}, {"date": "2024-03-05", "close": 32.5, "volume": 130731.0}, {"date": "2024-03-06", "close": 32.13, "volume": 154732.0}, {"date": "2024-03-07", "close": 30.58, "volume": 163558.0}, {"date": "2024-03-08", "close": 30.84, "volume": 173002.0}, {"date": "2024-03-11", "close": 30.87, "volume": 159756.0}, {"date": "2024-03-12", "close": 30.78, "volume": 135775.0}, {"date": "2024-03-13", "close": 30.57, "volume": 127475.0}, {"date": "2024-03-14", "close": 27.595, "volume": 232678.0}, {"date": "2024-03-15", "close": 26.9, "volume": 421934.0}, {"date": "2024-03-18", "close": 27.16, "volume": 132229.0}, {"date": "2024-03-19", "close": 27.53, "volume": 145241.0}, {"date": "2024-03-20", "close": 28.57, "volume": 200076.0}, {"date": "2024-03-21", "close": 27.38, "volume": 170248.0}, {"date": "2024-03-22", "close": 27.51, "volume": 193924.0}, {"date": "2024-03-25", "close": 26.87, "volume": 109729.0}, {"date": "2024-03-26", "close": 27.17, "volume": 89088.0}, {"date": "2024-03-27", "close": 27.02, "volume": 118922.0}, {"date": "2024-03-28", "close": 27.18, "volume": 266701.0}, {"date": "2024-04-01", "close": 26.56, "volume": 133864.0}, {"date": "2024-04-02", "close": 25.94, "volume": 107324.0}, {"date": "2024-04-03", "close": 26.0, "volume": 213494.0}, {"date": "2024-04-04", "close": 24.74, "volume": 199499.0}, {"date": "2024-04-05", "close": 24.49, "volume": 184424.0}, {"date": "2024-04-08", "close": 24.66, "volume": 100986.0}, {"date": "2024-04-09", "close": 24.11, "volume": 105300.0}, {"date": "2024-04-10", "close": 23.79, "volume": 156828.0}, {"date": "2024-04-11", "close": 24.22, "volume": 76129.0}, {"date": "2024-04-12", "close": 23.43, "volume": 100311.0}, {"date": "2024-04-15", "close": 22.92, "volume": 170763.0}, {"date": "2024-04-16", "close": 22.95, "volume": 222386.0}, {"date": "2024-04-17", "close": 22.65, "volume": 138191.0}, {"date": "2024-04-18", "close": 22.99, "volume": 147187.0}, {"date": "2024-04-19", "close": 22.59, "volume": 156860.0}, {"date": "2024-04-22", "close": 22.59, "volume": 253445.0}, {"date": "2024-04-23", "close": 22.22, "volume": 177225.0}, {"date": "2024-04-24", "close": 22.23, "volume": 170750.0}, {"date": "2024-04-25", "close": 21.52, "volume": 114457.0}, {"date": "2024-04-26", "close": 22.38, "volume": 192232.0}, {"date": "2024-04-29", "close": 21.82, "volume": 105132.0}, {"date": "2024-04-30", "close": 21.14, "volume": 211111.0}, {"date": "2024-05-01", "close": 21.83, "volume": 161899.0}, {"date": "2024-05-02", "close": 22.61, "volume": 175324.0}, {"date": "2024-05-03", "close": 22.88, "volume": 377203.0}, {"date": "2024-05-06", "close": 22.99, "volume": 233725.0}, {"date": "2024-05-07", "close": 22.98, "volume": 178031.0}, {"date": "2024-05-08", "close": 22.5, "volume": 116113.0}, {"date": "2024-05-09", "close": 23.02, "volume": 186831.0}, {"date": "2024-05-10", "close": 22.96, "volume": 125607.0}, {"date": "2024-05-13", "close": 23.98, "volume": 141933.0}, {"date": "2024-05-14", "close": 25.19, "volume": 224343.0}, {"date": "2024-05-15", "close": 25.39, "volume": 112475.0}, {"date": "2024-05-16", "close": 24.98, "volume": 145930.0}, {"date": "2024-05-17", "close": 25.23, "volume": 98391.0}, {"date": "2024-05-20", "close": 26.05, "volume": 110456.0}, {"date": "2024-05-21", "close": 26.42, "volume": 186087.0}, {"date": "2024-05-22", "close": 26.88, "volume": 216116.0}, {"date": "2024-05-23", "close": 26.73, "volume": 127249.0}, {"date": "2024-05-24", "close": 27.02, "volume": 191022.0}, {"date": "2024-05-28", "close": 27.13, "volume": 130111.0}, {"date": "2024-05-29", "close": 26.695, "volume": 139575.0}, {"date": "2024-05-30", "close": 26.4, "volume": 105856.0}, {"date": "2024-05-31", "close": 26.84, "volume": 206774.0}, {"date": "2024-06-03", "close": 27.87, "volume": 147986.0}, {"date": "2024-06-04", "close": 28.12, "volume": 106815.0}, {"date": "2024-06-05", "close": 29.21, "volume": 182498.0}, {"date": "2024-06-06", "close": 29.37, "volume": 100300.0}, {"date": "2024-06-07", "close": 28.13, "volume": 158682.0}, {"date": "2024-06-10", "close": 28.9, "volume": 89577.0}, {"date": "2024-06-11", "close": 28.55, "volume": 82199.0}, {"date": "2024-06-12", "close": 28.38, "volume": 81635.0}, {"date": "2024-06-13", "close": 28.01, "volume": 101408.0}, {"date": "2024-06-14", "close": 27.12, "volume": 67328.0}, {"date": "2024-06-17", "close": 26.03, "volume": 136673.0}, {"date": "2024-06-18", "close": 25.79, "volume": 301927.0}, {"date": "2024-06-20", "close": 25.27, "volume": 264039.0}, {"date": "2024-06-21", "close": 26.24, "volume": 193821.0}, {"date": "2024-06-24", "close": 28.88, "volume": 232663.0}, {"date": "2024-06-25", "close": 30.11, "volume": 171945.0}, {"date": "2024-06-26", "close": 30.93, "volume": 145760.0}, {"date": "2024-06-27", "close": 30.92, "volume": 139825.0}, {"date": "2024-06-28", "close": 31.01, "volume": 292766.0}, {"date": "2024-07-01", "close": 30.48, "volume": 110036.0}, {"date": "2024-07-02", "close": 31.29, "volume": 138117.0}, {"date": "2024-07-03", "close": 30.75, "volume": 95619.0}, {"date": "2024-07-05", "close": 31.36, "volume": 98601.0}, {"date": "2024-07-08", "close": 30.88, "volume": 76359.0}, {"date": "2024-07-09", "close": 30.8, "volume": 77924.0}, {"date": "2024-07-10", "close": 30.48, "volume": 163847.0}, {"date": "2024-07-11", "close": 32.12, "volume": 136982.0}, {"date": "2024-07-12", "close": 32.7, "volume": 64713.0}, {"date": "2024-07-15", "close": 33.37, "volume": 102101.0}, {"date": "2024-07-16", "close": 34.48, "volume": 143039.0}, {"date": "2024-07-17", "close": 33.47, "volume": 103907.0}, {"date": "2024-07-18", "close": 33.02, "volume": 64601.0}, {"date": "2024-07-19", "close": 32.61, "volume": 62168.0}, {"date": "2024-07-22", "close": 33.22, "volume": 55024.0}, {"date": "2024-07-23", "close": 34.41, "volume": 88156.0}, {"date": "2024-07-24", "close": 33.37, "volume": 71568.0}, {"date": "2024-07-25", "close": 33.95, "volume": 90586.0}, {"date": "2024-07-26", "close": 34.38, "volume": 62906.0}, {"date": "2024-07-29", "close": 33.69, "volume": 57045.0}, {"date": "2024-07-30", "close": 32.95, "volume": 88847.0}, {"date": "2024-07-31", "close": 31.99, "volume": 128145.0}, {"date": "2024-08-01", "close": 31.39, "volume": 108432.0}, {"date": "2024-08-02", "close": 29.91, "volume": 59114.0}, {"date": "2024-08-05", "close": 28.46, "volume": 94605.0}, {"date": "2024-08-06", "close": 28.82, "volume": 71442.0}, {"date": "2024-08-07", "close": 28.4, "volume": 95319.0}, {"date": "2024-08-08", "close": 29.18, "volume": 59626.0}, {"date": "2024-08-09", "close": 28.47, "volume": 52373.0}, {"date": "2024-08-12", "close": 28.36, "volume": 85363.0}, {"date": "2024-08-13", "close": 28.84, "volume": 100390.0}, {"date": "2024-08-14", "close": 24.15, "volume": 538744.0}, {"date": "2024-08-15", "close": 26.01, "volume": 240399.0}, {"date": "2024-08-16", "close": 26.07, "volume": 106668.0}, {"date": "2024-08-19", "close": 26.94, "volume": 112210.0}, {"date": "2024-08-20", "close": 27.21, "volume": 128219.0}, {"date": "2024-08-21", "close": 27.52, "volume": 65009.0}, {"date": "2024-08-22", "close": 27.52, "volume": 78759.0}, {"date": "2024-08-23", "close": 28.81, "volume": 86513.0}, {"date": "2024-08-26", "close": 28.46, "volume": 60182.0}, {"date": "2024-08-27", "close": 28.02, "volume": 68153.0}, {"date": "2024-08-28", "close": 27.1, "volume": 53195.0}, {"date": "2024-08-29", "close": 28.32, "volume": 84138.0}, {"date": "2024-08-30", "close": 28.69, "volume": 84454.0}, {"date": "2024-09-03", "close": 27.4, "volume": 119067.0}, {"date": "2024-09-04", "close": 26.47, "volume": 77568.0}, {"date": "2024-09-05", "close": 26.09, "volume": 72089.0}, {"date": "2024-09-06", "close": 25.81, "volume": 67120.0}, {"date": "2024-09-09", "close": 28.75, "volume": 143760.0}, {"date": "2024-09-10", "close": 28.55, "volume": 86240.0}, {"date": "2024-09-11", "close": 28.39, "volume": 50859.0}, {"date": "2024-09-12", "close": 28.72, "volume": 79764.0}, {"date": "2024-09-13", "close": 29.6, "volume": 72837.0}, {"date": "2024-09-16", "close": 29.23, "volume": 65587.0}, {"date": "2024-09-17", "close": 28.45, "volume": 78275.0}, {"date": "2024-09-18", "close": 27.91, "volume": 66029.0}, {"date": "2024-09-19", "close": 28.53, "volume": 45575.0}, {"date": "2024-09-20", "close": 28.13, "volume": 203944.0}, {"date": "2024-09-23", "close": 27.88, "volume": 52110.0}, {"date": "2024-09-24", "close": 27.54, "volume": 127014.0}, {"date": "2024-09-25", "close": 26.47, "volume": 151198.0}, {"date": "2024-09-26", "close": 26.74, "volume": 84122.0}, {"date": "2024-09-27", "close": 27.09, "volume": 63494.0}, {"date": "2024-09-30", "close": 26.88, "volume": 52249.0}, {"date": "2024-10-01", "close": 26.18, "volume": 64739.0}, {"date": "2024-10-02", "close": 27.13, "volume": 78063.0}, {"date": "2024-10-03", "close": 27.92, "volume": 77943.0}, {"date": "2024-10-04", "close": 28.64, "volume": 90527.0}, {"date": "2024-10-07", "close": 27.87, "volume": 51096.0}, {"date": "2024-10-08", "close": 28.73, "volume": 98292.0}, {"date": "2024-10-09", "close": 28.31, "volume": 82063.0}, {"date": "2024-10-10", "close": 27.66, "volume": 61891.0}, {"date": "2024-10-11", "close": 29.17, "volume": 140772.0}, {"date": "2024-10-14", "close": 29.59, "volume": 51918.0}, {"date": "2024-10-15", "close": 29.68, "volume": 64820.0}, {"date": "2024-10-16", "close": 29.65, "volume": 67109.0}, {"date": "2024-10-17", "close": 29.5, "volume": 63843.0}, {"date": "2024-10-18", "close": 30.0, "volume": 71223.0}, {"date": "2024-10-21", "close": 32.08, "volume": 111705.0}, {"date": "2024-10-22", "close": 32.28, "volume": 123475.0}, {"date": "2024-10-23", "close": 31.28, "volume": 60757.0}, {"date": "2024-10-24", "close": 31.03, "volume": 77799.0}, {"date": "2024-10-25", "close": 32.12, "volume": 58521.0}, {"date": "2024-10-28", "close": 32.35, "volume": 76060.0}, {"date": "2024-10-29", "close": 32.44, "volume": 59906.0}, {"date": "2024-10-30", "close": 31.87, "volume": 66656.0}, {"date": "2024-10-31", "close": 30.98, "volume": 70569.0}, {"date": "2024-11-01", "close": 31.95, "volume": 90531.0}, {"date": "2024-11-04", "close": 32.18, "volume": 68708.0}, {"date": "2024-11-05", "close": 32.92, "volume": 105430.0}, {"date": "2024-11-06", "close": 33.26, "volume": 159543.0}, {"date": "2024-11-07", "close": 32.72, "volume": 98394.0}, {"date": "2024-11-08", "close": 32.55, "volume": 89340.0}, {"date": "2024-11-11", "close": 32.76, "volume": 118964.0}, {"date": "2024-11-12", "close": 32.47, "volume": 97710.0}, {"date": "2024-11-13", "close": 31.46, "volume": 69118.0}, {"date": "2024-11-14", "close": 30.12, "volume": 207139.0}, {"date": "2024-11-15", "close": 27.17, "volume": 509347.0}, {"date": "2024-11-18", "close": 28.91, "volume": 281033.0}, {"date": "2024-11-19", "close": 32.37, "volume": 320990.0}, {"date": "2024-11-20", "close": 31.36, "volume": 156503.0}, {"date": "2024-11-21", "close": 31.37, "volume": 72540.0}, {"date": "2024-11-22", "close": 32.67, "volume": 140194.0}, {"date": "2024-11-25", "close": 33.71, "volume": 224769.0}, {"date": "2024-11-26", "close": 33.26, "volume": 80000.0}, {"date": "2024-11-27", "close": 33.84, "volume": 76023.0}, {"date": "2024-11-29", "close": 33.89, "volume": 52415.0}, {"date": "2024-12-02", "close": 34.47, "volume": 98660.0}, {"date": "2024-12-03", "close": 34.38, "volume": 107360.0}, {"date": "2024-12-04", "close": 34.28, "volume": 176439.0}, {"date": "2024-12-05", "close": 34.91, "volume": 113543.0}, {"date": "2024-12-06", "close": 34.89, "volume": 145924.0}, {"date": "2024-12-09", "close": 35.03, "volume": 141851.0}, {"date": "2024-12-10", "close": 36.09, "volume": 139237.0}, {"date": "2024-12-11", "close": 37.41, "volume": 188743.0}, {"date": "2024-12-12", "close": 35.335, "volume": 113350.0}, {"date": "2024-12-13", "close": 34.61, "volume": 104645.0}, {"date": "2024-12-16", "close": 35.5, "volume": 155941.0}, {"date": "2024-12-17", "close": 38.45, "volume": 176523.0}, {"date": "2024-12-18", "close": 36.8, "volume": 243489.0}, {"date": "2024-12-19", "close": 36.25, "volume": 142947.0}, {"date": "2024-12-20", "close": 36.92, "volume": 240661.0}, {"date": "2024-12-23", "close": 37.49, "volume": 137776.0}, {"date": "2024-12-24", "close": 37.89, "volume": 51480.0}, {"date": "2024-12-26", "close": 38.77, "volume": 82720.0}, {"date": "2024-12-27", "close": 38.0, "volume": 103110.0}, {"date": "2024-12-30", "close": 38.3, "volume": 120465.0}, {"date": "2024-12-31", "close": 37.45, "volume": 118046.0}, {"date": "2025-01-02", "close": 40.2, "volume": 203034.0}, {"date": "2025-01-03", "close": 46.81, "volume": 508746.0}, {"date": "2025-01-06", "close": 47.26, "volume": 269158.0}, {"date": "2025-01-07", "close": 47.17, "volume": 206131.0}, {"date": "2025-01-08", "close": 43.46, "volume": 240522.0}, {"date": "2025-01-10", "close": 42.29, "volume": 184744.0}, {"date": "2025-01-13", "close": 40.07, "volume": 204836.0}, {"date": "2025-01-14", "close": 41.56, "volume": 200040.0}, {"date": "2025-01-15", "close": 43.83, "volume": 201734.0}, {"date": "2025-01-16", "close": 42.66, "volume": 103357.0}, {"date": "2025-01-17", "close": 41.28, "volume": 175691.0}, {"date": "2025-01-21", "close": 41.56, "volume": 155640.0}, {"date": "2025-01-22", "close": 40.09, "volume": 114068.0}, {"date": "2025-01-23", "close": 40.8, "volume": 111771.0}, {"date": "2025-01-24", "close": 40.11, "volume": 115423.0}, {"date": "2025-01-27", "close": 38.44, "volume": 159687.0}, {"date": "2025-01-28", "close": 38.91, "volume": 112929.0}, {"date": "2025-01-29", "close": 37.11, "volume": 108383.0}, {"date": "2025-01-30", "close": 37.71, "volume": 127200.0}, {"date": "2025-01-31", "close": 36.67, "volume": 111222.0}, {"date": "2025-02-03", "close": 36.34, "volume": 143711.0}, {"date": "2025-02-04", "close": 37.05, "volume": 103643.0}, {"date": "2025-02-05", "close": 37.0, "volume": 130998.0}, {"date": "2025-02-06", "close": 35.12, "volume": 166166.0}, {"date": "2025-02-07", "close": 34.66, "volume": 205627.0}, {"date": "2025-02-10", "close": 35.14, "volume": 124104.0}, {"date": "2025-02-11", "close": 34.55, "volume": 100455.0}, {"date": "2025-02-12", "close": 33.58, "volume": 126447.0}, {"date": "2025-02-13", "close": 34.65, "volume": 260462.0}, {"date": "2025-02-14", "close": 35.11, "volume": 139163.0}, {"date": "2025-02-18", "close": 31.38, "volume": 199778.0}, {"date": "2025-02-19", "close": 29.32, "volume": 195696.0}, {"date": "2025-02-20", "close": 28.92, "volume": 194056.0}, {"date": "2025-02-21", "close": 27.46, "volume": 205050.0}, {"date": "2025-02-24", "close": 26.84, "volume": 403210.0}, {"date": "2025-02-25", "close": 26.93, "volume": 194158.0}, {"date": "2025-02-26", "close": 27.04, "volume": 249640.0}, {"date": "2025-02-27", "close": 15.39, "volume": 1566238.0}, {"date": "2025-02-28", "close": 16.35, "volume": 1015220.0}, {"date": "2025-03-03", "close": 15.44, "volume": 784371.0}, {"date": "2025-03-04", "close": 14.78, "volume": 450594.0}, {"date": "2025-03-05", "close": 16.09, "volume": 375634.0}, {"date": "2025-03-06", "close": 15.72, "volume": 219548.0}, {"date": "2025-03-07", "close": 15.44, "volume": 221656.0}, {"date": "2025-03-10", "close": 14.45, "volume": 401664.0}, {"date": "2025-03-11", "close": 14.56, "volume": 245275.0}, {"date": "2025-03-12", "close": 14.84, "volume": 229957.0}, {"date": "2025-03-13", "close": 14.04, "volume": 245887.0}, {"date": "2025-03-14", "close": 14.47, "volume": 198607.0}, {"date": "2025-03-17", "close": 14.78, "volume": 167223.0}, {"date": "2025-03-18", "close": 14.09, "volume": 222371.0}, {"date": "2025-03-19", "close": 14.27, "volume": 218814.0}, {"date": "2025-03-20", "close": 14.3, "volume": 187948.0}, {"date": "2025-03-21", "close": 14.31, "volume": 314550.0}, {"date": "2025-03-24", "close": 14.82, "volume": 229812.0}, {"date": "2025-03-25", "close": 14.71, "volume": 207053.0}, {"date": "2025-03-26", "close": 14.12, "volume": 154028.0}, {"date": "2025-03-27", "close": 13.86, "volume": 165398.0}, {"date": "2025-03-28", "close": 13.26, "volume": 266644.0}, {"date": "2025-03-31", "close": 12.82, "volume": 239841.0}, {"date": "2025-04-01", "close": 13.08, "volume": 438652.0}, {"date": "2025-04-02", "close": 13.14, "volume": 172245.0}, {"date": "2025-04-03", "close": 12.32, "volume": 273867.0}, {"date": "2025-04-04", "close": 11.57, "volume": 397509.0}, {"date": "2025-04-07", "close": 11.29, "volume": 386529.0}, {"date": "2025-04-08", "close": 10.66, "volume": 423289.0}, {"date": "2025-04-09", "close": 12.65, "volume": 342825.0}, {"date": "2025-04-10", "close": 11.63, "volume": 239563.0}, {"date": "2025-04-11", "close": 11.54, "volume": 145166.0}, {"date": "2025-04-14", "close": 11.59, "volume": 176769.0}, {"date": "2025-04-15", "close": 11.96, "volume": 195082.0}, {"date": "2025-04-16", "close": 11.48, "volume": 155711.0}, {"date": "2025-04-17", "close": 11.59, "volume": 178387.0}, {"date": "2025-04-21", "close": 11.22, "volume": 189608.0}, {"date": "2025-04-22", "close": 11.64, "volume": 255780.0}, {"date": "2025-04-23", "close": 12.36, "volume": 293792.0}, {"date": "2025-04-24", "close": 13.245, "volume": 178130.0}, {"date": "2025-04-25", "close": 12.98, "volume": 166232.0}, {"date": "2025-04-28", "close": 12.9, "volume": 110346.0}, {"date": "2025-04-29", "close": 13.61, "volume": 208073.0}, {"date": "2025-04-30", "close": 13.09, "volume": 251159.0}, {"date": "2025-05-01", "close": 13.28, "volume": 164883.0}, {"date": "2025-05-02", "close": 13.76, "volume": 186709.0}, {"date": "2025-05-05", "close": 13.74, "volume": 230178.0}, {"date": "2025-05-06", "close": 12.475, "volume": 459918.0}, {"date": "2025-05-07", "close": 12.89, "volume": 242903.0}, {"date": "2025-05-08", "close": 13.42, "volume": 152745.0}, {"date": "2025-05-09", "close": 12.62, "volume": 246070.0}, {"date": "2025-05-12", "close": 13.49, "volume": 239146.0}, {"date": "2025-05-13", "close": 13.49, "volume": 139870.0}, {"date": "2025-05-14", "close": 13.49, "volume": 146616.0}, {"date": "2025-05-15", "close": 13.45, "volume": 137454.0}, {"date": "2025-05-16", "close": 13.34, "volume": 138783.0}, {"date": "2025-05-19", "close": 13.13, "volume": 108622.0}, {"date": "2025-05-20", "close": 13.23, "volume": 136720.0}, {"date": "2025-05-21", "close": 12.5, "volume": 138683.0}, {"date": "2025-05-22", "close": 12.6, "volume": 127387.0}, {"date": "2025-05-23", "close": 12.45, "volume": 166865.0}, {"date": "2025-05-27", "close": 12.88, "volume": 143886.0}, {"date": "2025-05-28", "close": 13.11, "volume": 170100.0}, {"date": "2025-05-29", "close": 13.09, "volume": 183760.0}, {"date": "2025-05-30", "close": 13.08, "volume": 584293.0}, {"date": "2025-06-02", "close": 13.16, "volume": 157403.0}, {"date": "2025-06-03", "close": 13.73, "volume": 151583.0}, {"date": "2025-06-04", "close": 14.34, "volume": 158812.0}, {"date": "2025-06-05", "close": 13.81, "volume": 189017.0}, {"date": "2025-06-06", "close": 13.41, "volume": 195116.0}, {"date": "2025-06-09", "close": 13.4, "volume": 137804.0}, {"date": "2025-06-10", "close": 13.78, "volume": 144248.0}, {"date": "2025-06-11", "close": 13.45, "volume": 151329.0}, {"date": "2025-06-12", "close": 13.27, "volume": 135366.0}, {"date": "2025-06-13", "close": 12.52, "volume": 126352.0}, {"date": "2025-06-16", "close": 12.94, "volume": 86690.0}, {"date": "2025-06-17", "close": 12.78, "volume": 142857.0}, {"date": "2025-06-18", "close": 12.82, "volume": 116893.0}, {"date": "2025-06-20", "close": 12.64, "volume": 175340.0}, {"date": "2025-06-23", "close": 12.84, "volume": 106414.0}, {"date": "2025-06-24", "close": 13.11, "volume": 132620.0}, {"date": "2025-06-25", "close": 12.8, "volume": 110551.0}, {"date": "2025-06-26", "close": 13.2, "volume": 78318.0}, {"date": "2025-06-27", "close": 13.19, "volume": 247458.0}, {"date": "2025-06-30", "close": 13.21, "volume": 140486.0}, {"date": "2025-07-01", "close": 13.57, "volume": 114616.0}, {"date": "2025-07-02", "close": 13.53, "volume": 141167.0}, {"date": "2025-07-03", "close": 13.7, "volume": 54562.0}, {"date": "2025-07-07", "close": 13.06, "volume": 136843.0}, {"date": "2025-07-08", "close": 13.06, "volume": 114622.0}, {"date": "2025-07-09", "close": 13.39, "volume": 364792.0}, {"date": "2025-07-10", "close": 13.06, "volume": 257814.0}, {"date": "2025-07-11", "close": 12.68, "volume": 108429.0}, {"date": "2025-07-14", "close": 12.83, "volume": 61300.0}, {"date": "2025-07-15", "close": 12.9, "volume": 146997.0}, {"date": "2025-07-16", "close": 12.97, "volume": 115787.0}, {"date": "2025-07-17", "close": 13.03, "volume": 95680.0}, {"date": "2025-07-18", "close": 12.73, "volume": 117309.0}, {"date": "2025-07-21", "close": 12.44, "volume": 125707.0}, {"date": "2025-07-22", "close": 12.54, "volume": 107154.0}, {"date": "2025-07-23", "close": 12.72, "volume": 112194.0}, {"date": "2025-07-24", "close": 12.25, "volume": 91070.0}, {"date": "2025-07-25", "close": 12.17, "volume": 85978.0}, {"date": "2025-07-28", "close": 12.6, "volume": 150267.0}, {"date": "2025-07-29", "close": 12.27, "volume": 112977.0}, {"date": "2025-07-30", "close": 11.78, "volume": 163530.0}, {"date": "2025-07-31", "close": 11.94, "volume": 136678.0}, {"date": "2025-08-01", "close": 11.35, "volume": 139665.0}, {"date": "2025-08-04", "close": 11.83, "volume": 128483.0}, {"date": "2025-08-05", "close": 12.01, "volume": 113746.0}, {"date": "2025-08-06", "close": 12.08, "volume": 124600.0}, {"date": "2025-08-07", "close": 11.59, "volume": 148767.0}, {"date": "2025-08-08", "close": 11.22, "volume": 104575.0}, {"date": "2025-08-11", "close": 11.01, "volume": 119490.0}, {"date": "2025-08-12", "close": 11.51, "volume": 160073.0}, {"date": "2025-08-13", "close": 11.62, "volume": 166794.0}, {"date": "2025-08-14", "close": 11.03, "volume": 231953.0}, {"date": "2025-08-15", "close": 8.81, "volume": 1178315.0}, {"date": "2025-08-18", "close": 9.26, "volume": 436804.0}, {"date": "2025-08-19", "close": 8.8, "volume": 284877.0}, {"date": "2025-08-20", "close": 8.14, "volume": 310290.0}, {"date": "2025-08-21", "close": 8.23, "volume": 217979.0}, {"date": "2025-08-22", "close": 8.81, "volume": 263043.0}, {"date": "2025-08-25", "close": 8.31, "volume": 179464.0}, {"date": "2025-08-26", "close": 8.41, "volume": 192032.0}, {"date": "2025-08-27", "close": 8.44, "volume": 130161.0}, {"date": "2025-08-28", "close": 8.53, "volume": 178875.0}, {"date": "2025-08-29", "close": 8.66, "volume": 165144.0}, {"date": "2025-09-02", "close": 7.94, "volume": 344135.0}, {"date": "2025-09-03", "close": 7.89, "volume": 278598.0}, {"date": "2025-09-04", "close": 8.09, "volume": 186597.0}, {"date": "2025-09-05", "close": 8.34, "volume": 153918.0}, {"date": "2025-09-08", "close": 8.58, "volume": 130824.0}, {"date": "2025-09-09", "close": 8.93, "volume": 359387.0}, {"date": "2025-09-10", "close": 9.36, "volume": 448448.0}, {"date": "2025-09-11", "close": 9.14, "volume": 202244.0}, {"date": "2025-09-12", "close": 9.4, "volume": 191096.0}, {"date": "2025-09-15", "close": 9.96, "volume": 199067.0}, {"date": "2025-09-16", "close": 10.17, "volume": 205674.0}, {"date": "2025-09-17", "close": 10.31, "volume": 311619.0}, {"date": "2025-09-18", "close": 10.71, "volume": 168426.0}, {"date": "2025-09-19", "close": 10.46, "volume": 302199.0}, {"date": "2025-09-22", "close": 10.57, "volume": 128946.0}, {"date": "2025-09-23", "close": 10.08, "volume": 122261.0}, {"date": "2025-09-24", "close": 9.91, "volume": 114046.0}, {"date": "2025-09-25", "close": 9.66, "volume": 81761.0}, {"date": "2025-09-26", "close": 9.83, "volume": 109715.0}, {"date": "2025-09-29", "close": 10.09, "volume": 129631.0}, {"date": "2025-09-30", "close": 9.77, "volume": 207399.0}, {"date": "2025-10-01", "close": 9.82, "volume": 187840.0}, {"date": "2025-10-02", "close": 9.62, "volume": 117962.0}, {"date": "2025-10-03", "close": 9.69, "volume": 104884.0}, {"date": "2025-10-06", "close": 9.84, "volume": 137023.0}, {"date": "2025-10-07", "close": 9.42, "volume": 145637.0}, {"date": "2025-10-08", "close": 9.6, "volume": 101720.0}, {"date": "2025-10-09", "close": 9.37, "volume": 89924.0}, {"date": "2025-10-10", "close": 8.24, "volume": 180992.0}, {"date": "2025-10-13", "close": 8.78, "volume": 132940.0}, {"date": "2025-10-14", "close": 8.97, "volume": 141577.0}, {"date": "2025-10-15", "close": 8.74, "volume": 128845.0}, {"date": "2025-10-16", "close": 8.17, "volume": 177408.0}, {"date": "2025-10-17", "close": 8.6, "volume": 423126.0}, {"date": "2025-10-20", "close": 9.33, "volume": 132644.0}, {"date": "2025-10-21", "close": 9.98, "volume": 166456.0}, {"date": "2025-10-22", "close": 9.43, "volume": 176912.0}, {"date": "2025-10-23", "close": 9.75, "volume": 157677.0}, {"date": "2025-10-24", "close": 10.1, "volume": 153332.0}, {"date": "2025-10-27", "close": 9.77, "volume": 91494.0}, {"date": "2025-10-28", "close": 9.67, "volume": 93341.0}, {"date": "2025-10-29", "close": 9.39, "volume": 197839.0}, {"date": "2025-10-30", "close": 9.34, "volume": 162975.0}, {"date": "2025-10-31", "close": 9.73, "volume": 344291.0}, {"date": "2025-11-03", "close": 9.97, "volume": 254513.0}, {"date": "2025-11-04", "close": 9.28, "volume": 213769.0}, {"date": "2025-11-05", "close": 9.04, "volume": 153098.0}, {"date": "2025-11-06", "close": 8.31, "volume": 182365.0}, {"date": "2025-11-07", "close": 8.3, "volume": 199031.0}, {"date": "2025-11-10", "close": 8.18, "volume": 187040.0}, {"date": "2025-11-11", "close": 8.27, "volume": 140928.0}, {"date": "2025-11-12", "close": 8.29, "volume": 97021.0}, {"date": "2025-11-13", "close": 7.86, "volume": 233739.0}, {"date": "2025-11-14", "close": 7.77, "volume": 107635.0}, {"date": "2025-11-17", "close": 7.27, "volume": 209860.0}, {"date": "2025-11-18", "close": 7.32, "volume": 193214.0}, {"date": "2025-11-19", "close": 6.92, "volume": 123486.0}, {"date": "2025-11-20", "close": 6.6, "volume": 161102.0}, {"date": "2025-11-21", "close": 6.92, "volume": 174130.0}, {"date": "2025-11-24", "close": 7.14, "volume": 270686.0}, {"date": "2025-11-25", "close": 7.84, "volume": 153369.0}, {"date": "2025-11-26", "close": 8.1, "volume": 114104.0}, {"date": "2025-11-28", "close": 8.01, "volume": 42784.0}, {"date": "2025-12-01", "close": 7.59, "volume": 123223.0}, {"date": "2025-12-02", "close": 7.94, "volume": 105668.0}, {"date": "2025-12-03", "close": 8.52, "volume": 93616.0}, {"date": "2025-12-04", "close": 8.84, "volume": 151489.0}, {"date": "2025-12-05", "close": 8.89, "volume": 143783.0}, {"date": "2025-12-08", "close": 8.92, "volume": 84029.0}, {"date": "2025-12-09", "close": 9.15, "volume": 106145.0}, {"date": "2025-12-10", "close": 9.54, "volume": 132580.0}, {"date": "2025-12-11", "close": 9.11, "volume": 159894.0}, {"date": "2025-12-12", "close": 8.69, "volume": 128099.0}, {"date": "2025-12-15", "close": 8.0, "volume": 212129.0}, {"date": "2025-12-16", "close": 8.14, "volume": 179123.0}, {"date": "2025-12-17", "close": 7.94, "volume": 144602.0}, {"date": "2025-12-18", "close": 7.88, "volume": 145772.0}, {"date": "2025-12-19", "close": 8.1, "volume": 269786.0}, {"date": "2025-12-22", "close": 8.12, "volume": 140663.0}, {"date": "2025-12-23", "close": 6.87, "volume": 730495.0}, {"date": "2025-12-24", "close": 7.0, "volume": 233370.0}, {"date": "2025-12-26", "close": 6.83, "volume": 291057.0}, {"date": "2025-12-29", "close": 6.71, "volume": 212239.0}, {"date": "2025-12-30", "close": 6.51, "volume": 213029.0}, {"date": "2025-12-31", "close": 6.56, "volume": 245050.0}, {"date": "2026-01-02", "close": 6.32, "volume": 241530.0}, {"date": "2026-01-05", "close": 6.7, "volume": 251369.0}, {"date": "2026-01-06", "close": 7.04, "volume": 251656.0}, {"date": "2026-01-07", "close": 6.9, "volume": 235238.0}, {"date": "2026-01-08", "close": 6.6, "volume": 207385.0}, {"date": "2026-01-09", "close": 6.61, "volume": 200188.0}, {"date": "2026-01-12", "close": 6.91, "volume": 262036.0}, {"date": "2026-01-13", "close": 6.36, "volume": 179995.0}, {"date": "2026-01-14", "close": 6.44, "volume": 313806.0}, {"date": "2026-01-15", "close": 6.39, "volume": 193792.0}, {"date": "2026-01-16", "close": 6.37, "volume": 119413.0}, {"date": "2026-01-20", "close": 5.79, "volume": 215430.0}, {"date": "2026-01-21", "close": 5.79, "volume": 567697.0}, {"date": "2026-01-22", "close": 6.5, "volume": 302660.0}, {"date": "2026-01-23", "close": 6.35, "volume": 170028.0}, {"date": "2026-01-26", "close": 6.15, "volume": 180757.0}, {"date": "2026-01-27", "close": 6.14, "volume": 200711.0}, {"date": "2026-01-28", "close": 6.33, "volume": 193490.0}, {"date": "2026-01-29", "close": 6.02, "volume": 184786.0}, {"date": "2026-01-30", "close": 6.13, "volume": 172641.0}, {"date": "2026-02-02", "close": 5.99, "volume": 257767.0}, {"date": "2026-02-03", "close": 5.51, "volume": 286463.0}, {"date": "2026-02-04", "close": 5.58, "volume": 271657.0}, {"date": "2026-02-05", "close": 5.11, "volume": 293985.0}, {"date": "2026-02-06", "close": 5.41, "volume": 197296.0}, {"date": "2026-02-09", "close": 5.56, "volume": 148267.0}, {"date": "2026-02-10", "close": 5.37, "volume": 265609.0}, {"date": "2026-02-11", "close": 5.19, "volume": 201512.0}, {"date": "2026-02-12", "close": 5.05, "volume": 193127.0}, {"date": "2026-02-13", "close": 4.86, "volume": 243497.0}, {"date": "2026-02-17", "close": 4.82, "volume": 260452.0}, {"date": "2026-02-18", "close": 4.95, "volume": 210489.0}, {"date": "2026-02-19", "close": 5.02, "volume": 185321.0}, {"date": "2026-02-20", "close": 4.85, "volume": 237391.0}, {"date": "2026-02-23", "close": 4.54, "volume": 341274.0}, {"date": "2026-02-24", "close": 4.71, "volume": 210295.0}, {"date": "2026-02-25", "close": 4.46, "volume": 290333.0}, {"date": "2026-02-26", "close": 4.73, "volume": 307634.0}, {"date": "2026-02-27", "close": 4.405, "volume": 305854.0}, {"date": "2026-03-02", "close": 4.36, "volume": 244937.0}, {"date": "2026-03-03", "close": 4.42, "volume": 266777.0}, {"date": "2026-03-04", "close": 4.68, "volume": 229580.0}, {"date": "2026-03-05", "close": 5.0, "volume": 271264.0}, {"date": "2026-03-06", "close": 5.34, "volume": 266329.0}, {"date": "2026-03-09", "close": 5.16, "volume": 219492.0}, {"date": "2026-03-10", "close": 5.28, "volume": 205707.0}, {"date": "2026-03-11", "close": 5.62, "volume": 277930.0}, {"date": "2026-03-12", "close": 6.64, "volume": 690175.0}, {"date": "2026-03-13", "close": 6.53, "volume": 421216.0}, {"date": "2026-03-16", "close": 6.19, "volume": 226171.0}, {"date": "2026-03-17", "close": 6.23, "volume": 252444.0}, {"date": "2026-03-18", "close": 5.81, "volume": 214065.0}, {"date": "2026-03-19", "close": 5.57, "volume": 262407.0}, {"date": "2026-03-20", "close": 5.33, "volume": 338335.0}, {"date": "2026-03-23", "close": 5.08, "volume": 371168.0}, {"date": "2026-03-24", "close": 4.36, "volume": 377517.0}, {"date": "2026-03-25", "close": 4.58, "volume": 234757.0}, {"date": "2026-03-26", "close": 4.66, "volume": 210395.0}, {"date": "2026-03-27", "close": 4.47, "volume": 191062.0}, {"date": "2026-03-30", "close": 4.49, "volume": 191093.0}, {"date": "2026-03-31", "close": 4.91, "volume": 216868.0}, {"date": "2026-04-01", "close": 5.06, "volume": 239751.0}, {"date": "2026-04-02", "close": 5.69, "volume": 150545.0}, {"date": "2026-04-06", "close": 6.12, "volume": 258812.0}, {"date": "2026-04-07", "close": 6.21, "volume": 226489.0}, {"date": "2026-04-08", "close": 6.26, "volume": 194699.0}, {"date": "2026-04-09", "close": 6.27, "volume": 222591.0}, {"date": "2026-04-10", "close": 5.65, "volume": 250581.0}, {"date": "2026-04-13", "close": 6.38, "volume": 147021.0}, {"date": "2026-04-14", "close": 6.4, "volume": 159303.0}, {"date": "2026-04-15", "close": 6.59, "volume": 257683.0}, {"date": "2026-04-16", "close": 6.79, "volume": 116642.0}, {"date": "2026-04-17", "close": 7.16, "volume": 157185.0}, {"date": "2026-04-20", "close": 7.76, "volume": 169606.0}, {"date": "2026-04-21", "close": 7.71, "volume": 348874.0}, {"date": "2026-04-22", "close": 7.58, "volume": 285832.0}, {"date": "2026-04-23", "close": 6.96, "volume": 229936.0}, {"date": "2026-04-24", "close": 7.29, "volume": 117079.0}, {"date": "2026-04-27", "close": 7.15, "volume": 96504.0}, {"date": "2026-04-28", "close": 7.07, "volume": 71656.0}, {"date": "2026-04-29", "close": 7.13, "volume": 134210.0}, {"date": "2026-04-30", "close": 7.33, "volume": 105517.0}, {"date": "2026-05-01", "close": 7.72, "volume": 168496.0}, {"date": "2026-05-04", "close": 8.2, "volume": 127947.0}, {"date": "2026-05-05", "close": 7.98, "volume": 134438.0}, {"date": "2026-05-06", "close": 8.18, "volume": 169485.0}, {"date": "2026-05-07", "close": 8.58, "volume": 168724.0}, {"date": "2026-05-08", "close": 9.36, "volume": 370458.0}, {"date": "2026-05-11", "close": 8.95, "volume": 168909.0}, {"date": "2026-05-12", "close": 8.91, "volume": 229399.0}, {"date": "2026-05-13", "close": 10.56, "volume": 462015.0}, {"date": "2026-05-14", "close": 9.83, "volume": 278276.0}, {"date": "2026-05-15", "close": 9.8, "volume": 244967.0}, {"date": "2026-05-18", "close": 9.26, "volume": 221642.0}, {"date": "2026-05-19", "close": 9.54, "volume": 101647.0}, {"date": "2026-05-20", "close": 12.05, "volume": 405649.0}, {"date": "2026-05-21", "close": 13.51, "volume": 448039.0}, {"date": "2026-05-22", "close": 13.68, "volume": 443391.0}, {"date": "2026-05-26", "close": 12.87, "volume": 294583.0}, {"date": "2026-05-27", "close": 13.43, "volume": 244970.0}, {"date": "2026-05-28", "close": 15.02, "volume": 346870.0}, {"date": "2026-05-29", "close": 14.7, "volume": 389564.0}, {"date": "2026-06-01", "close": 16.43, "volume": 343041.0}, {"date": "2026-06-02", "close": 15.47, "volume": 338348.0}, {"date": "2026-06-03", "close": 14.46, "volume": 347874.0}, {"date": "2026-06-04", "close": 14.43, "volume": 252719.0}, {"date": "2026-06-05", "close": 13.63, "volume": 293461.0}, {"date": "2026-06-08", "close": 13.335, "volume": 238754.0}, {"date": "2026-06-09", "close": 11.67, "volume": 273186.0}, {"date": "2026-06-10", "close": 11.41, "volume": 243566.0}, {"date": "2026-06-11", "close": 11.27, "volume": 147821.0}, {"date": "2026-06-12", "close": 11.31, "volume": 129123.0}, {"date": "2026-06-15", "close": 11.33, "volume": 313111.0}, {"date": "2026-06-16", "close": 10.49, "volume": 306989.0}, {"date": "2026-06-17", "close": 9.52, "volume": 243332.0}, {"date": "2026-06-18", "close": 9.58, "volume": 304590.0}, {"date": "2026-06-22", "close": 8.64, "volume": 197693.0}, {"date": "2026-06-23", "close": 8.27, "volume": 193357.0}, {"date": "2026-06-24", "close": 7.53, "volume": 287854.0}, {"date": "2026-06-25", "close": 7.21, "volume": 244932.0}, {"date": "2026-06-26", "close": 7.68, "volume": 385255.0}, {"date": "2026-06-29", "close": 7.88, "volume": 185172.0}, {"date": "2026-06-30", "close": 8.22, "volume": 144262.0}, {"date": "2026-07-01", "close": 8.31, "volume": 138396.0}, {"date": "2026-07-02", "close": 7.83, "volume": 158513.0}, {"date": "2026-07-06", "close": 7.65, "volume": 118377.0}, {"date": "2026-07-07", "close": 6.615, "volume": 253977.0}, {"date": "2026-07-08", "close": 7.08, "volume": 274472.0}, {"date": "2026-07-09", "close": 6.87, "volume": 187911.0}, {"date": "2026-07-10", "close": 6.66, "volume": 134168.0}, {"date": "2026-07-13", "close": 6.89, "volume": 195817.0}, {"date": "2026-07-14", "close": 6.71, "volume": 113485.0}, {"date": "2026-07-15", "close": 6.57, "volume": 137974.0}, {"date": "2026-07-16", "close": 6.1, "volume": 176598.0}, {"date": "2026-07-17", "close": 5.99, "volume": 142321.0}, {"date": "2026-07-20", "close": 6.08, "volume": 129611.0}, {"date": "2026-07-21", "close": 6.5, "volume": 173090.0}, {"date": "2026-07-22", "close": 6.17, "volume": 189485.0}, {"date": "2026-07-23", "close": 5.89, "volume": 151883.0}, {"date": "2026-07-24", "close": 5.95, "volume": 125062.0}, {"date": "2026-07-27", "close": 6.1, "volume": 96082.0}, {"date": "2026-07-28", "close": 6.49, "volume": 114222.0}, {"date": "2026-07-29", "close": 6.37, "volume": 122731.0}, {"date": "2026-07-30", "close": 6.52, "volume": 96140.0}, {"date": "2026-07-31", "close": 6.56, "volume": 72961.0}, {"date": "2026-08-03", "close": 7.2, "volume": 93025.0}, {"date": "2026-08-04", "close": 7.41, "volume": 111719.0}, {"date": "2026-08-05", "close": 7.47, "volume": 100484.0}, {"date": "2026-08-06", "close": 7.63, "volume": 101469.0}, {"date": "2026-08-07", "close": 7.95, "volume": 58995.0}, {"date": "2026-08-10", "close": 7.51, "volume": 80961.0}, {"date": "2026-08-11", "close": 7.69, "volume": 65364.0}, {"date": "2026-08-12", "close": 7.46, "volume": 85821.0}, {"date": "2026-08-13", "close": 7.04, "volume": 238573.0}, {"date": "2026-08-14", "close": 7.53, "volume": 189453.0}, {"date": "2026-08-17", "close": 6.78, "volume": 212122.0}, {"date": "2026-08-18", "close": 7.0, "volume": 140953.0}, {"date": "2026-08-19", "close": 7.06, "volume": 135404.0}, {"date": "2026-08-20", "close": 6.62, "volume": 88662.0}, {"date": "2026-08-21", "close": 6.15, "volume": 103188.0}, {"date": "2026-08-24", "close": 6.01, "volume": 91833.0}, {"date": "2026-08-25", "close": 5.81, "volume": 130320.0}, {"date": "2026-08-26", "close": 5.92, "volume": 178451.0}, {"date": "2026-08-27", "close": 6.24, "volume": 104452.0}, {"date": "2026-08-28", "close": 6.01, "volume": 101438.0}, {"date": "2026-08-31", "close": 5.98, "volume": 88575.0}, {"date": "2026-09-01", "close": 5.55, "volume": 117342.0}, {"date": "2026-09-02", "close": 5.43, "volume": 106135.0}, {"date": "2026-09-03", "close": 5.47, "volume": 113034.0}, {"date": "2026-09-04", "close": 5.31, "volume": 75768.0}, {"date": "2026-09-08", "close": 5.28, "volume": 177438.0}, {"date": "2026-09-09", "close": 5.11, "volume": 253310.0}, {"date": "2026-09-10", "close": 4.97, "volume": 234214.0}, {"date": "2026-09-11", "close": 5.0, "volume": 133123.0}, {"date": "2026-09-14", "close": 5.04, "volume": 108809.0}, {"date": "2026-09-15", "close": 5.04, "volume": 188450.0}, {"date": "2026-09-16", "close": 4.93, "volume": 129546.0}, {"date": "2026-09-17", "close": 5.33, "volume": 167071.0}, {"date": "2026-09-18", "close": 5.0, "volume": 280139.0}, {"date": "2026-09-21", "close": 5.09, "volume": 180291.0}, {"date": "2026-09-22", "close": 5.11, "volume": 177800.0}, {"date": "2026-09-23", "close": 4.93, "volume": 126088.0}, {"date": "2026-09-24", "close": 4.94, "volume": 149267.0}, {"date": "2026-09-25", "close": 4.91, "volume": 174013.0}, {"date": "2026-09-28", "close": 4.9, "volume": 126136.0}, {"date": "2026-09-29", "close": 4.97, "volume": 93646.0}, {"date": "2026-09-30", "close": 5.82, "volume": 412482.0}, {"date": "2026-10-01", "close": 6.76, "volume": 474617.0}, {"date": "2026-10-02", "close": 6.36, "volume": 205574.0}, {"date": "2026-10-05", "close": 6.1, "volume": 208830.0}, {"date": "2026-10-06", "close": 6.18, "volume": 138937.0}, {"date": "2026-10-07", "close": 6.61, "volume": 127785.0}, {"date": "2026-10-08", "close": 6.25, "volume": 154666.0}, {"date": "2026-10-09", "close": 6.25, "volume": 85284.0}, {"date": "2026-10-12", "close": 6.4, "volume": 100647.0}, {"date": "2026-10-13", "close": 6.29, "volume": 73117.0}, {"date": "2026-10-14", "close": 6.19, "volume": 110695.0}, {"date": "2026-10-15", "close": 6.7, "volume": 143363.0}, {"date": "2026-10-16", "close": 6.68, "volume": 114081.0}, {"date": "2026-10-19", "close": 7.13, "volume": 167725.0}, {"date": "2026-10-20", "close": 7.73, "volume": 141556.0}, {"date": "2026-10-21", "close": 7.47, "volume": 140169.0}, {"date": "2026-10-22", "close": 7.2, "volume": 142922.0}, {"date": "2026-10-23", "close": 7.27, "volume": 138129.0}, {"date": "2026-10-26", "close": 7.83, "volume": 162571.0}, {"date": "2026-10-27", "close": 7.89, "volume": 214156.0}, {"date": "2026-10-28", "close": 8.63, "volume": 255322.0}, {"date": "2026-10-29", "close": 8.77, "volume": 151987.0}, {"date": "2026-10-30", "close": 8.83, "volume": 238242.0}], "refreshing": true}