{"ticker": "DNLI", "overview": {"cik": "1714899", "ticker": "DNLI", "name": "Denali Therapeutics Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002124755-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0002124755-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001797826-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001724311-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009017", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008944", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001724310-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001724311-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001724311-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001714899-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001714899-26-000096", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001714899-26-000086", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000525", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001714899-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001189130-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001478007-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001666236-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001578200-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001797826-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001816206-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001754371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259680", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001714899-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001714899-26-000070", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 435303.07000000007, "net": -435303.07000000007, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-09-04"}, "metrics": {"ticker": "DNLI", "has_prices": true, "as_of": "2026-10-30", "last": 18.94, "prev_close": 19.32, "change": -0.379999999999999, "change_pct": -0.019668737060041356, "session_volume": 1306534.0, "vwap_5": 19.141172697682006, "vwap_20": 18.738809192888972, "vwap_60": 20.910107419006657, "vwap_250": 20.452274212578427, "high_52w": 27.21, "low_52w": 14.41, "avg_volume_20": 1723691.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002124755-26-000007", "src": "INSIDERS", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Peter Scott Chin", "who_key": "Chin Peter Scott", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36867.659999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $37K of DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/2124755/000212475526000007/0002124755-26-000007-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0001797826-26-000006", "src": "INSIDERS", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Nancy Thornberry", "who_key": "Thornberry Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 261928.50000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director trims DNLI: $262K", "source_url": "https://www.sec.gov/Archives/edgar/data/1797826/000179782626000006/0001797826-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001724311-26-000014", "src": "INSIDERS", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Alexander O. Schuth", "who_key": "Schuth Alexander O.", "role": "COFO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 64881.920000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $65K of DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1724311/000172431126000014/0001724311-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001724310-26-000007", "src": "INSIDERS", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Ryan J. Watts", "who_key": "Watts Ryan J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on DNLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724310/000172431026000007/0001724310-26-000007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001724311-26-000013", "src": "INSIDERS", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Alexander O. Schuth", "who_key": "Schuth Alexander O.", "role": "COFO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 71624.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $72K of DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1724311/000172431126000013/0001724311-26-000013-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0001088875-26-000056", "src": "13DG", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 7.5% passive stake in DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000056-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001897612-26-000525", "src": "13DG", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Denali Therapeutics Inc.", "who_key": "Denali Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Denali Therapeutics Inc. moves to a 10.2% passive stake in DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1714899/0001897612-26-000525-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001897612-26-000486", "src": "13DG", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Denali Therapeutics Inc.", "who_key": "Denali Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Denali Therapeutics Inc. takes a 5.4% passive stake in DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1714899/0001897612-26-000486-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000315066-26-001172", "src": "13DG", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Denali Therapeutics Inc.", "who_key": "Denali Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Denali Therapeutics Inc. moves to a 4.2% passive stake in DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1714899/0000315066-26-001172-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}], "recent_buys": [], "institutional": [{"id": "13DG-0001088875-26-000056", "src": "13DG", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 7.5% passive stake in DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000056-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001897612-26-000525", "src": "13DG", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Denali Therapeutics Inc.", "who_key": "Denali Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Denali Therapeutics Inc. moves to a 10.2% passive stake in DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1714899/0001897612-26-000525-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001897612-26-000486", "src": "13DG", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Denali Therapeutics Inc.", "who_key": "Denali Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Denali Therapeutics Inc. takes a 5.4% passive stake in DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1714899/0001897612-26-000486-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000315066-26-001172", "src": "13DG", "ticker": "DNLI", "cik": "1714899", "company": "Denali Therapeutics Inc.", "company_raw": "Denali Therapeutics Inc.", "who": "Denali Therapeutics Inc.", "who_key": "Denali Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Denali Therapeutics Inc. moves to a 4.2% passive stake in DNLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1714899/0000315066-26-001172-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}], "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": "Denali Therapeutics Inc. - Common Stock", "new_value": "Denali Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001714899", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001714899", "applied": 1, "detected_at": "2026-09-11T14:34:40.431977"}]}, "key_people": [{"who": "Nancy Thornberry", "who_key": "Thornberry Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 261928.50000000003, "net": -261928.50000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261928.50000000003, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797826/000179782626000006/0001797826-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 261928.50000000003, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797826/000179782626000006/0001797826-26-000006-index.htm"}}, {"who": "Alexander O. Schuth", "who_key": "Schuth Alexander O.", "role": "COFO and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 136506.91, "net": -136506.91, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64881.920000000006, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724311/000172431126000014/0001724311-26-000014-index.htm"}, {"action": "SELL", "amount": 71624.99, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724311/000172431126000013/0001724311-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 64881.920000000006, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724311/000172431126000014/0001724311-26-000014-index.htm"}}, {"who": "Peter Scott Chin", "who_key": "Chin Peter Scott", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36867.659999999996, "net": -36867.659999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36867.659999999996, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124755/000212475526000007/0002124755-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 36867.659999999996, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124755/000212475526000007/0002124755-26-000007-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -71624.99}, {"date": "2026-09-01", "net": -64881.920000000006}, {"date": "2026-09-02", "net": -261928.50000000003}, {"date": "2026-09-04", "net": -36867.659999999996}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002124755-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0002124755-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001797826-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001724311-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009017", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008944", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001724310-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001724311-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001724311-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001714899-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001714899-26-000096", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001714899-26-000086", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000525", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001714899-26-000081", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001189130-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001478007-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001666236-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001578200-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001797826-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001816206-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001754371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259680", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001714899-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001714899-26-000070", "price_sensitive": true}], "performance": {"ticker": "DNLI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-12-08", "close": 21.45, "volume": 3904228.0}, {"date": "2017-12-11", "close": 20.99, "volume": 401054.0}, {"date": "2017-12-12", "close": 20.16, "volume": 209124.0}, {"date": "2017-12-13", "close": 20.04, "volume": 217806.0}, {"date": "2017-12-14", "close": 18.99, "volume": 1329548.0}, {"date": "2017-12-15", "close": 19.04, "volume": 620798.0}, {"date": "2017-12-18", "close": 18.71, "volume": 472368.0}, {"date": "2017-12-19", "close": 18.28, "volume": 359888.0}, {"date": "2017-12-20", "close": 17.7, "volume": 587703.0}, {"date": "2017-12-21", "close": 16.45, "volume": 491911.0}, {"date": "2017-12-22", "close": 15.78, "volume": 669121.0}, {"date": "2017-12-26", "close": 15.46, "volume": 299743.0}, {"date": "2017-12-27", "close": 15.85, "volume": 382660.0}, {"date": "2017-12-28", "close": 15.04, "volume": 384998.0}, {"date": "2017-12-29", "close": 15.64, "volume": 264224.0}, {"date": "2018-01-02", "close": 16.13, "volume": 566500.0}, {"date": "2018-01-03", "close": 16.65, "volume": 358070.0}, {"date": "2018-01-04", "close": 16.08, "volume": 279207.0}, {"date": "2018-01-05", "close": 16.8, "volume": 672562.0}, {"date": "2018-01-08", "close": 16.48, "volume": 372574.0}, {"date": "2018-01-09", "close": 15.5, "volume": 273520.0}, {"date": "2018-01-10", "close": 15.36, "volume": 296291.0}, {"date": "2018-01-11", "close": 16.53, "volume": 458969.0}, {"date": "2018-01-12", "close": 17.16, "volume": 314524.0}, {"date": "2018-01-16", "close": 17.1, "volume": 383931.0}, {"date": "2018-01-17", "close": 17.62, "volume": 209043.0}, {"date": "2018-01-18", "close": 18.32, "volume": 279492.0}, {"date": "2018-01-19", "close": 19.76, "volume": 525405.0}, {"date": "2018-01-22", "close": 21.56, "volume": 514858.0}, {"date": "2018-01-23", "close": 21.85, "volume": 392435.0}, {"date": "2018-01-24", "close": 21.8, "volume": 204790.0}, {"date": "2018-01-25", "close": 21.15, "volume": 265288.0}, {"date": "2018-01-26", "close": 22.2, "volume": 133087.0}, {"date": "2018-01-29", "close": 23.95, "volume": 330250.0}, {"date": "2018-01-30", "close": 23.67, "volume": 372951.0}, {"date": "2018-01-31", "close": 23.26, "volume": 383208.0}, {"date": "2018-02-01", "close": 21.18, "volume": 136911.0}, {"date": "2018-02-02", "close": 20.39, "volume": 145891.0}, {"date": "2018-02-05", "close": 19.26, "volume": 168024.0}, {"date": "2018-02-06", "close": 19.38, "volume": 236764.0}, {"date": "2018-02-07", "close": 20.27, "volume": 237819.0}, {"date": "2018-02-08", "close": 20.89, "volume": 173264.0}, {"date": "2018-02-09", "close": 21.49, "volume": 176139.0}, {"date": "2018-02-12", "close": 21.22, "volume": 100358.0}, {"date": "2018-02-13", "close": 20.59, "volume": 76732.0}, {"date": "2018-02-14", "close": 20.93, "volume": 51211.0}, {"date": "2018-02-15", "close": 23.34, "volume": 207421.0}, {"date": "2018-02-16", "close": 24.8, "volume": 381343.0}, {"date": "2018-02-20", "close": 23.68, "volume": 247238.0}, {"date": "2018-02-21", "close": 23.02, "volume": 176724.0}, {"date": "2018-02-22", "close": 22.42, "volume": 176063.0}, {"date": "2018-02-23", "close": 22.4, "volume": 309736.0}, {"date": "2018-02-26", "close": 22.16, "volume": 243505.0}, {"date": "2018-02-27", "close": 21.51, "volume": 269842.0}, {"date": "2018-02-28", "close": 22.89, "volume": 288978.0}, {"date": "2018-03-01", "close": 21.57, "volume": 331655.0}, {"date": "2018-03-02", "close": 22.59, "volume": 233908.0}, {"date": "2018-03-05", "close": 22.55, "volume": 266518.0}, {"date": "2018-03-06", "close": 21.96, "volume": 259397.0}, {"date": "2018-03-07", "close": 21.57, "volume": 203599.0}, {"date": "2018-03-08", "close": 20.56, "volume": 237761.0}, {"date": "2018-03-09", "close": 20.37, "volume": 220440.0}, {"date": "2018-03-12", "close": 20.18, "volume": 465482.0}, {"date": "2018-03-13", "close": 20.12, "volume": 213268.0}, {"date": "2018-03-14", "close": 21.89, "volume": 377960.0}, {"date": "2018-03-15", "close": 19.58, "volume": 343726.0}, {"date": "2018-03-16", "close": 21.535, "volume": 2247141.0}, {"date": "2018-03-19", "close": 21.96, "volume": 450488.0}, {"date": "2018-03-20", "close": 22.06, "volume": 353899.0}, {"date": "2018-03-21", "close": 21.71, "volume": 231700.0}, {"date": "2018-03-22", "close": 21.17, "volume": 128122.0}, {"date": "2018-03-23", "close": 21.34, "volume": 465051.0}, {"date": "2018-03-26", "close": 21.16, "volume": 451724.0}, {"date": "2018-03-27", "close": 20.05, "volume": 228034.0}, {"date": "2018-03-28", "close": 19.71, "volume": 151052.0}, {"date": "2018-03-29", "close": 19.69, "volume": 176926.0}, {"date": "2018-04-02", "close": 18.75, "volume": 176255.0}, {"date": "2018-04-03", "close": 19.12, "volume": 283401.0}, {"date": "2018-04-04", "close": 19.6, "volume": 234231.0}, {"date": "2018-04-05", "close": 18.89, "volume": 188339.0}, {"date": "2018-04-06", "close": 18.11, "volume": 149989.0}, {"date": "2018-04-09", "close": 18.44, "volume": 161064.0}, {"date": "2018-04-10", "close": 19.62, "volume": 120122.0}, {"date": "2018-04-11", "close": 19.52, "volume": 132007.0}, {"date": "2018-04-12", "close": 19.41, "volume": 132157.0}, {"date": "2018-04-13", "close": 19.2, "volume": 89066.0}, {"date": "2018-04-16", "close": 18.62, "volume": 106217.0}, {"date": "2018-04-17", "close": 19.63, "volume": 135082.0}, {"date": "2018-04-18", "close": 19.36, "volume": 100174.0}, {"date": "2018-04-19", "close": 19.26, "volume": 133620.0}, {"date": "2018-04-20", "close": 19.77, "volume": 130601.0}, {"date": "2018-04-23", "close": 19.45, "volume": 130198.0}, {"date": "2018-04-24", "close": 19.2, "volume": 101763.0}, {"date": "2018-04-25", "close": 18.36, "volume": 115985.0}, {"date": "2018-04-26", "close": 18.7, "volume": 95073.0}, {"date": "2018-04-27", "close": 18.73, "volume": 58358.0}, {"date": "2018-04-30", "close": 18.48, "volume": 199290.0}, {"date": "2018-05-01", "close": 18.63, "volume": 70984.0}, {"date": "2018-05-02", "close": 18.68, "volume": 56534.0}, {"date": "2018-05-03", "close": 18.15, "volume": 233576.0}, {"date": "2018-05-04", "close": 18.98, "volume": 132760.0}, {"date": "2018-05-07", "close": 19.27, "volume": 82461.0}, {"date": "2018-05-08", "close": 18.72, "volume": 181822.0}, {"date": "2018-05-09", "close": 19.47, "volume": 116405.0}, {"date": "2018-05-10", "close": 20.5, "volume": 347732.0}, {"date": "2018-05-11", "close": 19.44, "volume": 305495.0}, {"date": "2018-05-14", "close": 18.7, "volume": 207829.0}, {"date": "2018-05-15", "close": 19.18, "volume": 131796.0}, {"date": "2018-05-16", "close": 18.85, "volume": 160745.0}, {"date": "2018-05-17", "close": 18.99, "volume": 194762.0}, {"date": "2018-05-18", "close": 19.73, "volume": 155634.0}, {"date": "2018-05-21", "close": 19.72, "volume": 146142.0}, {"date": "2018-05-22", "close": 20.0, "volume": 143331.0}, {"date": "2018-05-23", "close": 20.34, "volume": 125152.0}, {"date": "2018-05-24", "close": 19.98, "volume": 111232.0}, {"date": "2018-05-25", "close": 19.93, "volume": 88340.0}, {"date": "2018-05-29", "close": 20.79, "volume": 166902.0}, {"date": "2018-05-30", "close": 20.73, "volume": 219096.0}, {"date": "2018-05-31", "close": 19.23, "volume": 472198.0}, {"date": "2018-06-01", "close": 18.84, "volume": 274660.0}, {"date": "2018-06-04", "close": 20.8, "volume": 815560.0}, {"date": "2018-06-05", "close": 21.02, "volume": 570655.0}, {"date": "2018-06-06", "close": 19.81, "volume": 568706.0}, {"date": "2018-06-07", "close": 18.16, "volume": 525467.0}, {"date": "2018-06-08", "close": 17.96, "volume": 940551.0}, {"date": "2018-06-11", "close": 18.34, "volume": 570682.0}, {"date": "2018-06-12", "close": 18.75, "volume": 517079.0}, {"date": "2018-06-13", "close": 18.92, "volume": 899443.0}, {"date": "2018-06-14", "close": 17.9, "volume": 831821.0}, {"date": "2018-06-15", "close": 17.9, "volume": 768932.0}, {"date": "2018-06-18", "close": 17.61, "volume": 631543.0}, {"date": "2018-06-19", "close": 17.27, "volume": 653176.0}, {"date": "2018-06-20", "close": 17.77, "volume": 235257.0}, {"date": "2018-06-21", "close": 17.0, "volume": 293345.0}, {"date": "2018-06-22", "close": 17.94, "volume": 693617.0}, {"date": "2018-06-25", "close": 17.14, "volume": 289664.0}, {"date": "2018-06-26", "close": 17.08, "volume": 306568.0}, {"date": "2018-06-27", "close": 16.65, "volume": 414143.0}, {"date": "2018-06-28", "close": 15.64, "volume": 593963.0}, {"date": "2018-06-29", "close": 15.25, "volume": 222560.0}, {"date": "2018-07-02", "close": 15.54, "volume": 427508.0}, {"date": "2018-07-03", "close": 15.07, "volume": 160779.0}, {"date": "2018-07-05", "close": 15.54, "volume": 446960.0}, {"date": "2018-07-06", "close": 15.9, "volume": 248226.0}, {"date": "2018-07-09", "close": 15.47, "volume": 285032.0}, {"date": "2018-07-10", "close": 15.21, "volume": 263282.0}, {"date": "2018-07-11", "close": 14.9, "volume": 370159.0}, {"date": "2018-07-12", "close": 14.76, "volume": 238745.0}, {"date": "2018-07-13", "close": 14.49, "volume": 180965.0}, {"date": "2018-07-16", "close": 14.05, "volume": 246717.0}, {"date": "2018-07-17", "close": 14.0, "volume": 309913.0}, {"date": "2018-07-18", "close": 14.0, "volume": 180262.0}, {"date": "2018-07-19", "close": 14.0, "volume": 239403.0}, {"date": "2018-07-20", "close": 13.46, "volume": 209084.0}, {"date": "2018-07-23", "close": 13.96, "volume": 392927.0}, {"date": "2018-07-24", "close": 13.5, "volume": 839025.0}, {"date": "2018-07-25", "close": 13.89, "volume": 1255879.0}, {"date": "2018-07-26", "close": 13.37, "volume": 510723.0}, {"date": "2018-07-27", "close": 12.63, "volume": 371986.0}, {"date": "2018-07-30", "close": 12.46, "volume": 258564.0}, {"date": "2018-07-31", "close": 12.59, "volume": 229629.0}, {"date": "2018-08-01", "close": 12.73, "volume": 197795.0}, {"date": "2018-08-02", "close": 14.0, "volume": 1145364.0}, {"date": "2018-08-03", "close": 13.86, "volume": 563320.0}, {"date": "2018-08-06", "close": 15.0, "volume": 510930.0}, {"date": "2018-08-07", "close": 15.63, "volume": 488953.0}, {"date": "2018-08-08", "close": 15.15, "volume": 234736.0}, {"date": "2018-08-09", "close": 15.3, "volume": 306232.0}, {"date": "2018-08-10", "close": 15.08, "volume": 272509.0}, {"date": "2018-08-13", "close": 14.85, "volume": 318434.0}, {"date": "2018-08-14", "close": 15.05, "volume": 243312.0}, {"date": "2018-08-15", "close": 15.16, "volume": 215494.0}, {"date": "2018-08-16", "close": 16.17, "volume": 351643.0}, {"date": "2018-08-17", "close": 15.74, "volume": 334761.0}, {"date": "2018-08-20", "close": 15.92, "volume": 283097.0}, {"date": "2018-08-21", "close": 16.08, "volume": 239675.0}, {"date": "2018-08-22", "close": 16.38, "volume": 207927.0}, {"date": "2018-08-23", "close": 16.55, "volume": 222108.0}, {"date": "2018-08-24", "close": 16.43, "volume": 204306.0}, {"date": "2018-08-27", "close": 16.82, "volume": 386259.0}, {"date": "2018-08-28", "close": 17.65, "volume": 570001.0}, {"date": "2018-08-29", "close": 18.02, "volume": 532798.0}, {"date": "2018-08-30", "close": 19.08, "volume": 453080.0}, {"date": "2018-08-31", "close": 19.63, "volume": 855695.0}, {"date": "2018-09-04", "close": 19.4, "volume": 440056.0}, {"date": "2018-09-05", "close": 19.92, "volume": 338467.0}, {"date": "2018-09-06", "close": 19.37, "volume": 309850.0}, {"date": "2018-09-07", "close": 17.73, "volume": 644544.0}, {"date": "2018-09-10", "close": 18.32, "volume": 687056.0}, {"date": "2018-09-11", "close": 18.44, "volume": 603348.0}, {"date": "2018-09-12", "close": 18.37, "volume": 701269.0}, {"date": "2018-09-13", "close": 18.15, "volume": 465208.0}, {"date": "2018-09-14", "close": 19.5, "volume": 747824.0}, {"date": "2018-09-17", "close": 18.73, "volume": 765137.0}, {"date": "2018-09-18", "close": 20.49, "volume": 1147704.0}, {"date": "2018-09-19", "close": 20.42, "volume": 885904.0}, {"date": "2018-09-20", "close": 20.88, "volume": 834125.0}, {"date": "2018-09-21", "close": 20.92, "volume": 5583988.0}, {"date": "2018-09-24", "close": 20.74, "volume": 747925.0}, {"date": "2018-09-25", "close": 21.24, "volume": 463808.0}, {"date": "2018-09-26", "close": 21.39, "volume": 425759.0}, {"date": "2018-09-27", "close": 21.23, "volume": 297197.0}, {"date": "2018-09-28", "close": 21.74, "volume": 339238.0}, {"date": "2018-10-01", "close": 21.55, "volume": 389976.0}, {"date": "2018-10-02", "close": 21.75, "volume": 675551.0}, {"date": "2018-10-03", "close": 21.2, "volume": 487236.0}, {"date": "2018-10-04", "close": 19.35, "volume": 648818.0}, {"date": "2018-10-05", "close": 19.38, "volume": 203679.0}, {"date": "2018-10-08", "close": 18.34, "volume": 505263.0}, {"date": "2018-10-09", "close": 17.83, "volume": 326838.0}, {"date": "2018-10-10", "close": 17.0, "volume": 572539.0}, {"date": "2018-10-11", "close": 16.53, "volume": 802185.0}, {"date": "2018-10-12", "close": 16.94, "volume": 348154.0}, {"date": "2018-10-15", "close": 17.0, "volume": 242293.0}, {"date": "2018-10-16", "close": 17.9, "volume": 195271.0}, {"date": "2018-10-17", "close": 17.33, "volume": 456638.0}, {"date": "2018-10-18", "close": 16.47, "volume": 353528.0}, {"date": "2018-10-19", "close": 16.69, "volume": 412453.0}, {"date": "2018-10-22", "close": 15.49, "volume": 912813.0}, {"date": "2018-10-23", "close": 15.32, "volume": 356560.0}, {"date": "2018-10-24", "close": 13.88, "volume": 452517.0}, {"date": "2018-10-25", "close": 14.72, "volume": 339755.0}, {"date": "2018-10-26", "close": 14.15, "volume": 368836.0}, {"date": "2018-10-29", "close": 14.34, "volume": 244978.0}, {"date": "2018-10-30", "close": 14.3, "volume": 344828.0}, {"date": "2018-10-31", "close": 14.47, "volume": 319175.0}, {"date": "2018-11-01", "close": 16.33, "volume": 412525.0}, {"date": "2018-11-02", "close": 16.97, "volume": 200363.0}, {"date": "2018-11-05", "close": 16.79, "volume": 231117.0}, {"date": "2018-11-06", "close": 17.08, "volume": 196585.0}, {"date": "2018-11-07", "close": 17.37, "volume": 186418.0}, {"date": "2018-11-08", "close": 17.35, "volume": 115586.0}, {"date": "2018-11-09", "close": 16.68, "volume": 207840.0}, {"date": "2018-11-12", "close": 16.67, "volume": 283088.0}, {"date": "2018-11-13", "close": 17.27, "volume": 230822.0}, {"date": "2018-11-14", "close": 17.49, "volume": 207105.0}, {"date": "2018-11-15", "close": 18.78, "volume": 688575.0}, {"date": "2018-11-16", "close": 19.23, "volume": 451653.0}, {"date": "2018-11-19", "close": 18.2, "volume": 154045.0}, {"date": "2018-11-20", "close": 18.53, "volume": 284603.0}, {"date": "2018-11-21", "close": 19.0, "volume": 232747.0}, {"date": "2018-11-23", "close": 18.77, "volume": 152008.0}, {"date": "2018-11-26", "close": 18.91, "volume": 243222.0}, {"date": "2018-11-27", "close": 18.6, "volume": 133093.0}, {"date": "2018-11-28", "close": 19.25, "volume": 665690.0}, {"date": "2018-11-29", "close": 19.43, "volume": 322102.0}, {"date": "2018-11-30", "close": 19.17, "volume": 321222.0}, {"date": "2018-12-03", "close": 18.2, "volume": 355321.0}, {"date": "2018-12-04", "close": 17.69, "volume": 262891.0}, {"date": "2018-12-06", "close": 18.94, "volume": 294505.0}, {"date": "2018-12-07", "close": 19.57, "volume": 338102.0}, {"date": "2018-12-10", "close": 20.23, "volume": 436853.0}, {"date": "2018-12-11", "close": 20.44, "volume": 298110.0}, {"date": "2018-12-12", "close": 20.75, "volume": 383551.0}, {"date": "2018-12-13", "close": 20.4, "volume": 787907.0}, {"date": "2018-12-14", "close": 20.77, "volume": 348733.0}, {"date": "2018-12-17", "close": 19.7, "volume": 755145.0}, {"date": "2018-12-18", "close": 20.48, "volume": 540641.0}, {"date": "2018-12-19", "close": 20.01, "volume": 789534.0}, {"date": "2018-12-20", "close": 19.29, "volume": 770581.0}, {"date": "2018-12-21", "close": 18.41, "volume": 2560348.0}, {"date": "2018-12-24", "close": 18.28, "volume": 256403.0}, {"date": "2018-12-26", "close": 19.85, "volume": 668084.0}, {"date": "2018-12-27", "close": 19.48, "volume": 354570.0}, {"date": "2018-12-28", "close": 19.87, "volume": 337838.0}, {"date": "2018-12-31", "close": 20.66, "volume": 463329.0}, {"date": "2019-01-02", "close": 19.33, "volume": 373931.0}, {"date": "2019-01-03", "close": 18.57, "volume": 447731.0}, {"date": "2019-01-04", "close": 20.31, "volume": 469254.0}, {"date": "2019-01-07", "close": 19.84, "volume": 563258.0}, {"date": "2019-01-08", "close": 20.25, "volume": 481478.0}, {"date": "2019-01-09", "close": 20.1, "volume": 298461.0}, {"date": "2019-01-10", "close": 20.18, "volume": 261839.0}, {"date": "2019-01-11", "close": 20.89, "volume": 321888.0}, {"date": "2019-01-14", "close": 20.2, "volume": 284919.0}, {"date": "2019-01-15", "close": 21.0, "volume": 276137.0}, {"date": "2019-01-16", "close": 21.17, "volume": 227010.0}, {"date": "2019-01-17", "close": 21.0, "volume": 363487.0}, {"date": "2019-01-18", "close": 21.55, "volume": 255949.0}, {"date": "2019-01-22", "close": 21.68, "volume": 251881.0}, {"date": "2019-01-23", "close": 21.15, "volume": 164725.0}, {"date": "2019-01-24", "close": 21.44, "volume": 286380.0}, {"date": "2019-01-25", "close": 21.85, "volume": 233143.0}, {"date": "2019-01-28", "close": 21.37, "volume": 171199.0}, {"date": "2019-01-29", "close": 18.82, "volume": 691158.0}, {"date": "2019-01-30", "close": 18.9, "volume": 423314.0}, {"date": "2019-01-31", "close": 19.06, "volume": 398694.0}, {"date": "2019-02-01", "close": 18.66, "volume": 247997.0}, {"date": "2019-02-04", "close": 19.16, "volume": 334858.0}, {"date": "2019-02-05", "close": 18.81, "volume": 216900.0}, {"date": "2019-02-06", "close": 18.45, "volume": 126350.0}, {"date": "2019-02-07", "close": 17.99, "volume": 207619.0}, {"date": "2019-02-08", "close": 18.13, "volume": 172097.0}, {"date": "2019-02-11", "close": 19.43, "volume": 315502.0}, {"date": "2019-02-12", "close": 20.38, "volume": 331267.0}, {"date": "2019-02-13", "close": 19.98, "volume": 166137.0}, {"date": "2019-02-14", "close": 20.26, "volume": 245847.0}, {"date": "2019-02-15", "close": 20.97, "volume": 320733.0}, {"date": "2019-02-19", "close": 21.47, "volume": 498139.0}, {"date": "2019-02-20", "close": 21.05, "volume": 233887.0}, {"date": "2019-02-21", "close": 20.81, "volume": 203117.0}, {"date": "2019-02-22", "close": 21.48, "volume": 425559.0}, {"date": "2019-02-25", "close": 22.02, "volume": 673916.0}, {"date": "2019-02-26", "close": 22.28, "volume": 537176.0}, {"date": "2019-02-27", "close": 21.91, "volume": 258476.0}, {"date": "2019-02-28", "close": 21.76, "volume": 193935.0}, {"date": "2019-03-01", "close": 22.88, "volume": 367146.0}, {"date": "2019-03-04", "close": 22.01, "volume": 391895.0}, {"date": "2019-03-05", "close": 21.77, "volume": 266345.0}, {"date": "2019-03-06", "close": 20.51, "volume": 422038.0}, {"date": "2019-03-07", "close": 20.8, "volume": 163329.0}, {"date": "2019-03-08", "close": 20.61, "volume": 139609.0}, {"date": "2019-03-11", "close": 21.81, "volume": 261111.0}, {"date": "2019-03-12", "close": 22.2, "volume": 441583.0}, {"date": "2019-03-13", "close": 24.37, "volume": 1195250.0}, {"date": "2019-03-14", "close": 24.65, "volume": 583596.0}, {"date": "2019-03-15", "close": 24.42, "volume": 748591.0}, {"date": "2019-03-18", "close": 24.44, "volume": 252561.0}, {"date": "2019-03-19", "close": 22.21, "volume": 408426.0}, {"date": "2019-03-20", "close": 21.86, "volume": 540338.0}, {"date": "2019-03-21", "close": 20.32, "volume": 1665298.0}, {"date": "2019-03-22", "close": 19.45, "volume": 490564.0}, {"date": "2019-03-25", "close": 20.5, "volume": 591843.0}, {"date": "2019-03-26", "close": 21.1, "volume": 278829.0}, {"date": "2019-03-27", "close": 21.05, "volume": 301481.0}, {"date": "2019-03-28", "close": 22.37, "volume": 326693.0}, {"date": "2019-03-29", "close": 23.22, "volume": 377172.0}, {"date": "2019-04-01", "close": 24.12, "volume": 418058.0}, {"date": "2019-04-02", "close": 25.64, "volume": 623145.0}, {"date": "2019-04-03", "close": 26.57, "volume": 515485.0}, {"date": "2019-04-04", "close": 25.94, "volume": 501667.0}, {"date": "2019-04-05", "close": 27.09, "volume": 567336.0}, {"date": "2019-04-08", "close": 27.91, "volume": 909135.0}, {"date": "2019-04-09", "close": 27.89, "volume": 394325.0}, {"date": "2019-04-10", "close": 28.14, "volume": 418042.0}, {"date": "2019-04-11", "close": 27.56, "volume": 315580.0}, {"date": "2019-04-12", "close": 27.89, "volume": 271945.0}, {"date": "2019-04-15", "close": 27.27, "volume": 290082.0}, {"date": "2019-04-16", "close": 26.78, "volume": 278550.0}, {"date": "2019-04-17", "close": 26.2, "volume": 355167.0}, {"date": "2019-04-18", "close": 25.17, "volume": 481126.0}, {"date": "2019-04-22", "close": 24.84, "volume": 320240.0}, {"date": "2019-04-23", "close": 24.3, "volume": 676683.0}, {"date": "2019-04-24", "close": 24.18, "volume": 332299.0}, {"date": "2019-04-25", "close": 24.27, "volume": 465449.0}, {"date": "2019-04-26", "close": 24.71, "volume": 280984.0}, {"date": "2019-04-29", "close": 24.48, "volume": 282132.0}, {"date": "2019-04-30", "close": 24.47, "volume": 484955.0}, {"date": "2019-05-01", "close": 23.81, "volume": 457267.0}, {"date": "2019-05-02", "close": 24.23, "volume": 257508.0}, {"date": "2019-05-03", "close": 24.63, "volume": 325861.0}, {"date": "2019-05-06", "close": 24.51, "volume": 281191.0}, {"date": "2019-05-07", "close": 23.5, "volume": 324686.0}, {"date": "2019-05-08", "close": 23.53, "volume": 231090.0}, {"date": "2019-05-09", "close": 22.38, "volume": 422405.0}, {"date": "2019-05-10", "close": 22.31, "volume": 248167.0}, {"date": "2019-05-13", "close": 20.81, "volume": 666096.0}, {"date": "2019-05-14", "close": 20.5, "volume": 401778.0}, {"date": "2019-05-15", "close": 21.59, "volume": 486035.0}, {"date": "2019-05-16", "close": 20.68, "volume": 430735.0}, {"date": "2019-05-17", "close": 20.72, "volume": 448990.0}, {"date": "2019-05-20", "close": 20.6, "volume": 409276.0}, {"date": "2019-05-21", "close": 21.12, "volume": 360507.0}, {"date": "2019-05-22", "close": 20.77, "volume": 280245.0}, {"date": "2019-05-23", "close": 20.6, "volume": 320284.0}, {"date": "2019-05-24", "close": 20.73, "volume": 266920.0}, {"date": "2019-05-28", "close": 20.59, "volume": 232287.0}, {"date": "2019-05-29", "close": 19.98, "volume": 236302.0}, {"date": "2019-05-30", "close": 19.5, "volume": 322903.0}, {"date": "2019-05-31", "close": 19.07, "volume": 296553.0}, {"date": "2019-06-03", "close": 19.09, "volume": 380161.0}, {"date": "2019-06-04", "close": 19.51, "volume": 311147.0}, {"date": "2019-06-05", "close": 19.03, "volume": 204699.0}, {"date": "2019-06-06", "close": 18.5, "volume": 276231.0}, {"date": "2019-06-07", "close": 19.05, "volume": 208651.0}, {"date": "2019-06-10", "close": 18.63, "volume": 311979.0}, {"date": "2019-06-11", "close": 18.91, "volume": 335133.0}, {"date": "2019-06-12", "close": 19.03, "volume": 232917.0}, {"date": "2019-06-13", "close": 19.04, "volume": 365266.0}, {"date": "2019-06-14", "close": 18.71, "volume": 264545.0}, {"date": "2019-06-17", "close": 19.55, "volume": 607378.0}, {"date": "2019-06-18", "close": 19.75, "volume": 410797.0}, {"date": "2019-06-19", "close": 19.92, "volume": 144025.0}, {"date": "2019-06-20", "close": 20.3, "volume": 311883.0}, {"date": "2019-06-21", "close": 20.11, "volume": 858113.0}, {"date": "2019-06-24", "close": 19.63, "volume": 403257.0}, {"date": "2019-06-25", "close": 20.2, "volume": 659739.0}, {"date": "2019-06-26", "close": 19.78, "volume": 287179.0}, {"date": "2019-06-27", "close": 20.54, "volume": 391841.0}, {"date": "2019-06-28", "close": 20.76, "volume": 761999.0}, {"date": "2019-07-01", "close": 20.81, "volume": 264613.0}, {"date": "2019-07-02", "close": 20.51, "volume": 230422.0}, {"date": "2019-07-03", "close": 21.78, "volume": 192299.0}, {"date": "2019-07-05", "close": 20.76, "volume": 342045.0}, {"date": "2019-07-08", "close": 19.93, "volume": 466114.0}, {"date": "2019-07-09", "close": 20.67, "volume": 168558.0}, {"date": "2019-07-10", "close": 20.6, "volume": 214957.0}, {"date": "2019-07-11", "close": 20.22, "volume": 198999.0}, {"date": "2019-07-12", "close": 20.01, "volume": 220243.0}, {"date": "2019-07-15", "close": 20.63, "volume": 368258.0}, {"date": "2019-07-16", "close": 20.02, "volume": 315564.0}, {"date": "2019-07-17", "close": 20.08, "volume": 150967.0}, {"date": "2019-07-18", "close": 20.8, "volume": 194878.0}, {"date": "2019-07-19", "close": 20.82, "volume": 347840.0}, {"date": "2019-07-22", "close": 20.38, "volume": 245836.0}, {"date": "2019-07-23", "close": 20.21, "volume": 180867.0}, {"date": "2019-07-24", "close": 20.7, "volume": 291026.0}, {"date": "2019-07-25", "close": 20.54, "volume": 232405.0}, {"date": "2019-07-26", "close": 21.18, "volume": 230508.0}, {"date": "2019-07-29", "close": 21.13, "volume": 172907.0}, {"date": "2019-07-30", "close": 21.92, "volume": 244333.0}, {"date": "2019-07-31", "close": 21.35, "volume": 426828.0}, {"date": "2019-08-01", "close": 20.29, "volume": 344250.0}, {"date": "2019-08-02", "close": 19.02, "volume": 318420.0}, {"date": "2019-08-05", "close": 18.75, "volume": 502349.0}, {"date": "2019-08-06", "close": 19.16, "volume": 299760.0}, {"date": "2019-08-07", "close": 18.87, "volume": 357039.0}, {"date": "2019-08-08", "close": 19.1, "volume": 355263.0}, {"date": "2019-08-09", "close": 19.76, "volume": 440477.0}, {"date": "2019-08-12", "close": 18.86, "volume": 376799.0}, {"date": "2019-08-13", "close": 18.84, "volume": 256181.0}, {"date": "2019-08-14", "close": 18.35, "volume": 458528.0}, {"date": "2019-08-15", "close": 17.62, "volume": 214476.0}, {"date": "2019-08-16", "close": 18.16, "volume": 179391.0}, {"date": "2019-08-19", "close": 18.81, "volume": 206755.0}, {"date": "2019-08-20", "close": 18.82, "volume": 219013.0}, {"date": "2019-08-21", "close": 18.57, "volume": 175684.0}, {"date": "2019-08-22", "close": 18.1, "volume": 176100.0}, {"date": "2019-08-23", "close": 17.79, "volume": 252205.0}, {"date": "2019-08-26", "close": 18.2, "volume": 136008.0}, {"date": "2019-08-27", "close": 18.0, "volume": 172929.0}, {"date": "2019-08-28", "close": 18.56, "volume": 192707.0}, {"date": "2019-08-29", "close": 18.64, "volume": 170000.0}, {"date": "2019-08-30", "close": 18.0, "volume": 288945.0}, {"date": "2019-09-03", "close": 17.06, "volume": 245090.0}, {"date": "2019-09-04", "close": 17.13, "volume": 290011.0}, {"date": "2019-09-05", "close": 17.96, "volume": 237533.0}, {"date": "2019-09-06", "close": 17.56, "volume": 178083.0}, {"date": "2019-09-09", "close": 18.3, "volume": 198086.0}, {"date": "2019-09-10", "close": 18.91, "volume": 291911.0}, {"date": "2019-09-11", "close": 19.64, "volume": 260076.0}, {"date": "2019-09-12", "close": 19.05, "volume": 254263.0}, {"date": "2019-09-13", "close": 18.82, "volume": 311104.0}, {"date": "2019-09-16", "close": 19.73, "volume": 240477.0}, {"date": "2019-09-17", "close": 19.01, "volume": 300793.0}, {"date": "2019-09-18", "close": 18.4, "volume": 365571.0}, {"date": "2019-09-19", "close": 18.21, "volume": 290457.0}, {"date": "2019-09-20", "close": 18.1, "volume": 1289990.0}, {"date": "2019-09-23", "close": 17.78, "volume": 219456.0}, {"date": "2019-09-24", "close": 17.44, "volume": 395412.0}, {"date": "2019-09-25", "close": 17.32, "volume": 462771.0}, {"date": "2019-09-26", "close": 15.82, "volume": 483570.0}, {"date": "2019-09-27", "close": 15.84, "volume": 334004.0}, {"date": "2019-09-30", "close": 15.32, "volume": 296840.0}, {"date": "2019-10-01", "close": 15.36, "volume": 358145.0}, {"date": "2019-10-02", "close": 15.25, "volume": 358122.0}, {"date": "2019-10-03", "close": 15.52, "volume": 267056.0}, {"date": "2019-10-04", "close": 15.48, "volume": 324547.0}, {"date": "2019-10-07", "close": 15.67, "volume": 300124.0}, {"date": "2019-10-08", "close": 15.23, "volume": 369481.0}, {"date": "2019-10-09", "close": 14.81, "volume": 263141.0}, {"date": "2019-10-10", "close": 15.2, "volume": 196878.0}, {"date": "2019-10-11", "close": 15.38, "volume": 257106.0}, {"date": "2019-10-14", "close": 14.99, "volume": 218283.0}, {"date": "2019-10-15", "close": 15.05, "volume": 178913.0}, {"date": "2019-10-16", "close": 14.77, "volume": 302307.0}, {"date": "2019-10-17", "close": 15.14, "volume": 288959.0}, {"date": "2019-10-18", "close": 14.4, "volume": 278190.0}, {"date": "2019-10-21", "close": 15.17, "volume": 945223.0}, {"date": "2019-10-22", "close": 16.03, "volume": 1424933.0}, {"date": "2019-10-23", "close": 15.38, "volume": 220235.0}, {"date": "2019-10-24", "close": 15.21, "volume": 150244.0}, {"date": "2019-10-25", "close": 16.2, "volume": 378428.0}, {"date": "2019-10-28", "close": 15.69, "volume": 260377.0}, {"date": "2019-10-29", "close": 15.49, "volume": 259935.0}, {"date": "2019-10-30", "close": 15.61, "volume": 177873.0}, {"date": "2019-10-31", "close": 15.67, "volume": 231609.0}, {"date": "2019-11-01", "close": 16.05, "volume": 218138.0}, {"date": "2019-11-04", "close": 15.79, "volume": 182121.0}, {"date": "2019-11-05", "close": 16.525, "volume": 248052.0}, {"date": "2019-11-06", "close": 16.26, "volume": 266484.0}, {"date": "2019-11-07", "close": 15.52, "volume": 752937.0}, {"date": "2019-11-08", "close": 14.82, "volume": 534663.0}, {"date": "2019-11-11", "close": 14.85, "volume": 285182.0}, {"date": "2019-11-12", "close": 15.02, "volume": 221993.0}, {"date": "2019-11-13", "close": 15.15, "volume": 122830.0}, {"date": "2019-11-14", "close": 15.0, "volume": 226003.0}, {"date": "2019-11-15", "close": 15.14, "volume": 230482.0}, {"date": "2019-11-18", "close": 15.25, "volume": 251886.0}, {"date": "2019-11-19", "close": 15.97, "volume": 449711.0}, {"date": "2019-11-20", "close": 16.65, "volume": 682825.0}, {"date": "2019-11-21", "close": 16.98, "volume": 295414.0}, {"date": "2019-11-22", "close": 17.89, "volume": 458647.0}, {"date": "2019-11-25", "close": 18.0, "volume": 461881.0}, {"date": "2019-11-26", "close": 17.28, "volume": 271210.0}, {"date": "2019-11-27", "close": 17.665, "volume": 265712.0}, {"date": "2019-11-29", "close": 17.79, "volume": 116601.0}, {"date": "2019-12-02", "close": 16.94, "volume": 244552.0}, {"date": "2019-12-03", "close": 17.725, "volume": 387689.0}, {"date": "2019-12-04", "close": 18.155, "volume": 279336.0}, {"date": "2019-12-05", "close": 18.18, "volume": 282838.0}, {"date": "2019-12-06", "close": 18.26, "volume": 317110.0}, {"date": "2019-12-09", "close": 18.25, "volume": 240496.0}, {"date": "2019-12-10", "close": 18.14, "volume": 194528.0}, {"date": "2019-12-11", "close": 18.1, "volume": 206970.0}, {"date": "2019-12-12", "close": 18.73, "volume": 257234.0}, {"date": "2019-12-13", "close": 18.9, "volume": 195227.0}, {"date": "2019-12-16", "close": 18.98, "volume": 285955.0}, {"date": "2019-12-17", "close": 19.01, "volume": 219461.0}, {"date": "2019-12-18", "close": 18.49, "volume": 228026.0}, {"date": "2019-12-19", "close": 19.99, "volume": 422568.0}, {"date": "2019-12-20", "close": 19.92, "volume": 626234.0}, {"date": "2019-12-23", "close": 19.81, "volume": 546291.0}, {"date": "2019-12-24", "close": 19.43, "volume": 149298.0}, {"date": "2019-12-26", "close": 19.04, "volume": 205349.0}, {"date": "2019-12-27", "close": 18.28, "volume": 211728.0}, {"date": "2019-12-30", "close": 17.27, "volume": 296730.0}, {"date": "2019-12-31", "close": 17.42, "volume": 272524.0}, {"date": "2020-01-02", "close": 16.39, "volume": 258720.0}, {"date": "2020-01-03", "close": 16.15, "volume": 249309.0}, {"date": "2020-01-06", "close": 17.29, "volume": 323843.0}, {"date": "2020-01-07", "close": 18.8, "volume": 561171.0}, {"date": "2020-01-08", "close": 19.26, "volume": 438406.0}, {"date": "2020-01-09", "close": 19.13, "volume": 258641.0}, {"date": "2020-01-10", "close": 18.69, "volume": 400466.0}, {"date": "2020-01-13", "close": 17.58, "volume": 250993.0}, {"date": "2020-01-14", "close": 22.74, "volume": 2581423.0}, {"date": "2020-01-15", "close": 20.585, "volume": 1131848.0}, {"date": "2020-01-16", "close": 22.11, "volume": 781754.0}, {"date": "2020-01-17", "close": 22.36, "volume": 680425.0}, {"date": "2020-01-21", "close": 22.01, "volume": 492026.0}, {"date": "2020-01-22", "close": 23.4, "volume": 667202.0}, {"date": "2020-01-23", "close": 24.9, "volume": 1484397.0}, {"date": "2020-01-24", "close": 24.65, "volume": 937819.0}, {"date": "2020-01-27", "close": 27.98, "volume": 2703335.0}, {"date": "2020-01-28", "close": 24.84, "volume": 1298851.0}, {"date": "2020-01-29", "close": 24.98, "volume": 3516850.0}, {"date": "2020-01-30", "close": 23.28, "volume": 1453253.0}, {"date": "2020-01-31", "close": 23.16, "volume": 574293.0}, {"date": "2020-02-03", "close": 22.73, "volume": 744222.0}, {"date": "2020-02-04", "close": 22.71, "volume": 406632.0}, {"date": "2020-02-05", "close": 23.67, "volume": 549105.0}, {"date": "2020-02-06", "close": 25.45, "volume": 550463.0}, {"date": "2020-02-07", "close": 25.1, "volume": 628564.0}, {"date": "2020-02-10", "close": 24.81, "volume": 381258.0}, {"date": "2020-02-11", "close": 24.59, "volume": 376128.0}, {"date": "2020-02-12", "close": 25.42, "volume": 269120.0}, {"date": "2020-02-13", "close": 25.53, "volume": 216967.0}, {"date": "2020-02-14", "close": 25.42, "volume": 285366.0}, {"date": "2020-02-18", "close": 26.21, "volume": 427660.0}, {"date": "2020-02-19", "close": 26.2, "volume": 348332.0}, {"date": "2020-02-20", "close": 24.77, "volume": 501706.0}, {"date": "2020-02-21", "close": 24.45, "volume": 346952.0}, {"date": "2020-02-24", "close": 22.69, "volume": 827072.0}, {"date": "2020-02-25", "close": 22.08, "volume": 539081.0}, {"date": "2020-02-26", "close": 21.63, "volume": 941188.0}, {"date": "2020-02-27", "close": 19.02, "volume": 1105240.0}, {"date": "2020-02-28", "close": 19.77, "volume": 1420638.0}, {"date": "2020-03-02", "close": 19.88, "volume": 1002133.0}, {"date": "2020-03-03", "close": 19.46, "volume": 840055.0}, {"date": "2020-03-04", "close": 20.05, "volume": 753335.0}, {"date": "2020-03-05", "close": 19.45, "volume": 489374.0}, {"date": "2020-03-06", "close": 18.18, "volume": 404248.0}, {"date": "2020-03-09", "close": 17.35, "volume": 728076.0}, {"date": "2020-03-10", "close": 17.99, "volume": 574428.0}, {"date": "2020-03-11", "close": 16.88, "volume": 664642.0}, {"date": "2020-03-12", "close": 15.01, "volume": 944101.0}, {"date": "2020-03-13", "close": 16.22, "volume": 794168.0}, {"date": "2020-03-16", "close": 14.2, "volume": 1341978.0}, {"date": "2020-03-17", "close": 16.54, "volume": 887117.0}, {"date": "2020-03-18", "close": 16.44, "volume": 700230.0}, {"date": "2020-03-19", "close": 17.82, "volume": 651393.0}, {"date": "2020-03-20", "close": 17.04, "volume": 1192514.0}, {"date": "2020-03-23", "close": 16.75, "volume": 676511.0}, {"date": "2020-03-24", "close": 18.1, "volume": 482150.0}, {"date": "2020-03-25", "close": 18.04, "volume": 449779.0}, {"date": "2020-03-26", "close": 19.29, "volume": 537908.0}, {"date": "2020-03-27", "close": 18.92, "volume": 552871.0}, {"date": "2020-03-30", "close": 19.7, "volume": 636361.0}, {"date": "2020-03-31", "close": 17.51, "volume": 474964.0}, {"date": "2020-04-01", "close": 16.01, "volume": 387713.0}, {"date": "2020-04-02", "close": 17.44, "volume": 393316.0}, {"date": "2020-04-03", "close": 17.2, "volume": 284954.0}, {"date": "2020-04-06", "close": 18.74, "volume": 509382.0}, {"date": "2020-04-07", "close": 17.67, "volume": 386273.0}, {"date": "2020-04-08", "close": 18.67, "volume": 305242.0}, {"date": "2020-04-09", "close": 19.56, "volume": 332902.0}, {"date": "2020-04-13", "close": 19.13, "volume": 197560.0}, {"date": "2020-04-14", "close": 20.46, "volume": 502070.0}, {"date": "2020-04-15", "close": 20.01, "volume": 441149.0}, {"date": "2020-04-16", "close": 19.35, "volume": 369823.0}, {"date": "2020-04-17", "close": 20.5, "volume": 512535.0}, {"date": "2020-04-20", "close": 20.51, "volume": 388862.0}, {"date": "2020-04-21", "close": 21.24, "volume": 362538.0}, {"date": "2020-04-22", "close": 20.93, "volume": 258741.0}, {"date": "2020-04-23", "close": 21.68, "volume": 263358.0}, {"date": "2020-04-24", "close": 22.77, "volume": 309759.0}, {"date": "2020-04-27", "close": 23.66, "volume": 307644.0}, {"date": "2020-04-28", "close": 23.17, "volume": 277325.0}, {"date": "2020-04-29", "close": 23.23, "volume": 431186.0}, {"date": "2020-04-30", "close": 21.86, "volume": 389830.0}, {"date": "2020-05-01", "close": 21.8, "volume": 578008.0}, {"date": "2020-05-04", "close": 23.21, "volume": 371099.0}, {"date": "2020-05-05", "close": 24.39, "volume": 358969.0}, {"date": "2020-05-06", "close": 25.27, "volume": 372822.0}, {"date": "2020-05-07", "close": 23.86, "volume": 499229.0}, {"date": "2020-05-08", "close": 23.89, "volume": 339745.0}, {"date": "2020-05-11", "close": 24.97, "volume": 406804.0}, {"date": "2020-05-12", "close": 23.84, "volume": 380778.0}, {"date": "2020-05-13", "close": 23.62, "volume": 599871.0}, {"date": "2020-05-14", "close": 23.07, "volume": 447343.0}, {"date": "2020-05-15", "close": 22.65, "volume": 439231.0}, {"date": "2020-05-18", "close": 23.65, "volume": 509157.0}, {"date": "2020-05-19", "close": 23.07, "volume": 259656.0}, {"date": "2020-05-20", "close": 24.41, "volume": 340960.0}, {"date": "2020-05-21", "close": 24.49, "volume": 285379.0}, {"date": "2020-05-22", "close": 25.45, "volume": 356600.0}, {"date": "2020-05-26", "close": 25.91, "volume": 453854.0}, {"date": "2020-05-27", "close": 27.38, "volume": 515333.0}, {"date": "2020-05-28", "close": 27.42, "volume": 485504.0}, {"date": "2020-05-29", "close": 27.83, "volume": 549088.0}, {"date": "2020-06-01", "close": 28.1, "volume": 397613.0}, {"date": "2020-06-02", "close": 28.41, "volume": 435470.0}, {"date": "2020-06-03", "close": 28.82, "volume": 472702.0}, {"date": "2020-06-04", "close": 27.0, "volume": 541652.0}, {"date": "2020-06-05", "close": 25.93, "volume": 471975.0}, {"date": "2020-06-08", "close": 26.08, "volume": 678753.0}, {"date": "2020-06-09", "close": 25.71, "volume": 417515.0}, {"date": "2020-06-10", "close": 25.73, "volume": 753256.0}, {"date": "2020-06-11", "close": 25.14, "volume": 1266450.0}, {"date": "2020-06-12", "close": 24.71, "volume": 583542.0}, {"date": "2020-06-15", "close": 25.66, "volume": 472501.0}, {"date": "2020-06-16", "close": 26.7, "volume": 1177613.0}, {"date": "2020-06-17", "close": 26.14, "volume": 436708.0}, {"date": "2020-06-18", "close": 26.02, "volume": 388513.0}, {"date": "2020-06-19", "close": 23.61, "volume": 1878901.0}, {"date": "2020-06-22", "close": 24.9, "volume": 915682.0}, {"date": "2020-06-23", "close": 26.21, "volume": 459206.0}, {"date": "2020-06-24", "close": 24.97, "volume": 468554.0}, {"date": "2020-06-25", "close": 25.71, "volume": 473758.0}, {"date": "2020-06-26", "close": 23.8, "volume": 2405750.0}, {"date": "2020-06-29", "close": 23.7, "volume": 593571.0}, {"date": "2020-06-30", "close": 24.18, "volume": 451702.0}, {"date": "2020-07-01", "close": 25.24, "volume": 288813.0}, {"date": "2020-07-02", "close": 25.45, "volume": 314294.0}, {"date": "2020-07-06", "close": 25.5, "volume": 496332.0}, {"date": "2020-07-07", "close": 26.63, "volume": 641315.0}, {"date": "2020-07-08", "close": 27.1, "volume": 264048.0}, {"date": "2020-07-09", "close": 26.82, "volume": 275603.0}, {"date": "2020-07-10", "close": 25.93, "volume": 168728.0}, {"date": "2020-07-13", "close": 24.81, "volume": 333251.0}, {"date": "2020-07-14", "close": 25.8, "volume": 450737.0}, {"date": "2020-07-15", "close": 27.01, "volume": 423668.0}, {"date": "2020-07-16", "close": 25.88, "volume": 318076.0}, {"date": "2020-07-17", "close": 26.48, "volume": 288252.0}, {"date": "2020-07-20", "close": 28.25, "volume": 785038.0}, {"date": "2020-07-21", "close": 24.695, "volume": 818982.0}, {"date": "2020-07-22", "close": 24.43, "volume": 370506.0}, {"date": "2020-07-23", "close": 23.41, "volume": 335578.0}, {"date": "2020-07-24", "close": 23.13, "volume": 565553.0}, {"date": "2020-07-27", "close": 23.43, "volume": 335778.0}, {"date": "2020-07-28", "close": 23.75, "volume": 500706.0}, {"date": "2020-07-29", "close": 23.7, "volume": 477958.0}, {"date": "2020-07-30", "close": 23.98, "volume": 363856.0}, {"date": "2020-07-31", "close": 23.42, "volume": 666770.0}, {"date": "2020-08-03", "close": 24.26, "volume": 303958.0}, {"date": "2020-08-04", "close": 23.39, "volume": 210114.0}, {"date": "2020-08-05", "close": 23.24, "volume": 263426.0}, {"date": "2020-08-06", "close": 31.66, "volume": 6306715.0}, {"date": "2020-08-07", "close": 31.61, "volume": 1365487.0}, {"date": "2020-08-10", "close": 33.59, "volume": 1111702.0}, {"date": "2020-08-11", "close": 32.9, "volume": 493248.0}, {"date": "2020-08-12", "close": 29.95, "volume": 3951714.0}, {"date": "2020-08-13", "close": 29.84, "volume": 570635.0}, {"date": "2020-08-14", "close": 30.64, "volume": 707777.0}, {"date": "2020-08-17", "close": 31.17, "volume": 396130.0}, {"date": "2020-08-18", "close": 32.08, "volume": 553685.0}, {"date": "2020-08-19", "close": 33.01, "volume": 645772.0}, {"date": "2020-08-20", "close": 32.91, "volume": 512457.0}, {"date": "2020-08-21", "close": 32.88, "volume": 563209.0}, {"date": "2020-08-24", "close": 33.4, "volume": 520679.0}, {"date": "2020-08-25", "close": 33.71, "volume": 231103.0}, {"date": "2020-08-26", "close": 32.46, "volume": 628496.0}, {"date": "2020-08-27", "close": 31.25, "volume": 595753.0}, {"date": "2020-08-28", "close": 31.28, "volume": 298834.0}, {"date": "2020-08-31", "close": 31.9, "volume": 408057.0}, {"date": "2020-09-01", "close": 31.61, "volume": 562099.0}, {"date": "2020-09-02", "close": 32.0, "volume": 427109.0}, {"date": "2020-09-03", "close": 30.9, "volume": 484628.0}, {"date": "2020-09-04", "close": 30.86, "volume": 450713.0}, {"date": "2020-09-08", "close": 30.46, "volume": 427782.0}, {"date": "2020-09-09", "close": 31.56, "volume": 454698.0}, {"date": "2020-09-10", "close": 32.07, "volume": 695231.0}, {"date": "2020-09-11", "close": 31.99, "volume": 470061.0}, {"date": "2020-09-14", "close": 36.07, "volume": 2142187.0}, {"date": "2020-09-15", "close": 37.27, "volume": 556187.0}, {"date": "2020-09-16", "close": 38.25, "volume": 804712.0}, {"date": "2020-09-17", "close": 38.84, "volume": 584188.0}, {"date": "2020-09-18", "close": 38.61, "volume": 891364.0}, {"date": "2020-09-21", "close": 36.4, "volume": 888665.0}, {"date": "2020-09-22", "close": 35.87, "volume": 610738.0}, {"date": "2020-09-23", "close": 35.4, "volume": 442752.0}, {"date": "2020-09-24", "close": 34.79, "volume": 322775.0}, {"date": "2020-09-25", "close": 35.14, "volume": 279647.0}, {"date": "2020-09-28", "close": 35.27, "volume": 366334.0}, {"date": "2020-09-29", "close": 36.3, "volume": 297867.0}, {"date": "2020-09-30", "close": 35.83, "volume": 405247.0}, {"date": "2020-10-01", "close": 36.89, "volume": 345840.0}, {"date": "2020-10-02", "close": 38.46, "volume": 941915.0}, {"date": "2020-10-05", "close": 38.04, "volume": 781160.0}, {"date": "2020-10-06", "close": 37.45, "volume": 432991.0}, {"date": "2020-10-07", "close": 39.16, "volume": 919705.0}, {"date": "2020-10-08", "close": 40.16, "volume": 665653.0}, {"date": "2020-10-09", "close": 41.56, "volume": 405275.0}, {"date": "2020-10-12", "close": 43.65, "volume": 784579.0}, {"date": "2020-10-13", "close": 44.23, "volume": 420246.0}, {"date": "2020-10-14", "close": 43.51, "volume": 479212.0}, {"date": "2020-10-15", "close": 43.17, "volume": 512133.0}, {"date": "2020-10-16", "close": 44.15, "volume": 710890.0}, {"date": "2020-10-19", "close": 42.56, "volume": 504339.0}, {"date": "2020-10-20", "close": 41.49, "volume": 281736.0}, {"date": "2020-10-21", "close": 39.66, "volume": 327166.0}, {"date": "2020-10-22", "close": 40.92, "volume": 402391.0}, {"date": "2020-10-23", "close": 41.14, "volume": 360745.0}, {"date": "2020-10-26", "close": 42.08, "volume": 574559.0}, {"date": "2020-10-27", "close": 45.88, "volume": 922266.0}, {"date": "2020-10-28", "close": 46.14, "volume": 777193.0}, {"date": "2020-10-29", "close": 45.56, "volume": 601126.0}, {"date": "2020-10-30", "close": 42.78, "volume": 551006.0}, {"date": "2020-11-02", "close": 43.77, "volume": 493622.0}, {"date": "2020-11-03", "close": 45.86, "volume": 555445.0}, {"date": "2020-11-04", "close": 51.58, "volume": 864696.0}, {"date": "2020-11-05", "close": 52.27, "volume": 676293.0}, {"date": "2020-11-06", "close": 54.24, "volume": 563945.0}, {"date": "2020-11-09", "close": 55.81, "volume": 789583.0}, {"date": "2020-11-10", "close": 60.0, "volume": 1299634.0}, {"date": "2020-11-11", "close": 66.17, "volume": 1705199.0}, {"date": "2020-11-12", "close": 69.94, "volume": 1392075.0}, {"date": "2020-11-13", "close": 65.17, "volume": 1439000.0}, {"date": "2020-11-16", "close": 63.82, "volume": 871544.0}, {"date": "2020-11-17", "close": 67.31, "volume": 762715.0}, {"date": "2020-11-18", "close": 62.66, "volume": 824855.0}, {"date": "2020-11-19", "close": 61.75, "volume": 867002.0}, {"date": "2020-11-20", "close": 62.35, "volume": 634416.0}, {"date": "2020-11-23", "close": 62.23, "volume": 402119.0}, {"date": "2020-11-24", "close": 61.02, "volume": 413741.0}, {"date": "2020-11-25", "close": 60.62, "volume": 458968.0}, {"date": "2020-11-27", "close": 61.27, "volume": 375257.0}, {"date": "2020-11-30", "close": 60.97, "volume": 584257.0}, {"date": "2020-12-01", "close": 62.54, "volume": 928140.0}, {"date": "2020-12-02", "close": 62.52, "volume": 449235.0}, {"date": "2020-12-03", "close": 66.24, "volume": 1077326.0}, {"date": "2020-12-04", "close": 72.64, "volume": 734199.0}, {"date": "2020-12-07", "close": 72.03, "volume": 779444.0}, {"date": "2020-12-08", "close": 76.97, "volume": 485489.0}, {"date": "2020-12-09", "close": 76.33, "volume": 948046.0}, {"date": "2020-12-10", "close": 79.23, "volume": 524393.0}, {"date": "2020-12-11", "close": 80.02, "volume": 516752.0}, {"date": "2020-12-14", "close": 82.27, "volume": 692255.0}, {"date": "2020-12-15", "close": 81.89, "volume": 624879.0}, {"date": "2020-12-16", "close": 83.6, "volume": 663319.0}, {"date": "2020-12-17", "close": 82.49, "volume": 1005612.0}, {"date": "2020-12-18", "close": 85.6, "volume": 1700645.0}, {"date": "2020-12-21", "close": 90.48, "volume": 920365.0}, {"date": "2020-12-22", "close": 93.56, "volume": 853532.0}, {"date": "2020-12-23", "close": 88.07, "volume": 1108362.0}, {"date": "2020-12-24", "close": 85.87, "volume": 130931.0}, {"date": "2020-12-28", "close": 85.77, "volume": 888934.0}, {"date": "2020-12-29", "close": 84.0, "volume": 380265.0}, {"date": "2020-12-30", "close": 85.65, "volume": 248412.0}, {"date": "2020-12-31", "close": 83.76, "volume": 486564.0}, {"date": "2021-01-04", "close": 70.86, "volume": 2360318.0}, {"date": "2021-01-05", "close": 70.24, "volume": 809964.0}, {"date": "2021-01-06", "close": 68.04, "volume": 1086016.0}, {"date": "2021-01-07", "close": 73.88, "volume": 711674.0}, {"date": "2021-01-08", "close": 80.03, "volume": 682352.0}, {"date": "2021-01-11", "close": 76.63, "volume": 582290.0}, {"date": "2021-01-12", "close": 77.74, "volume": 455921.0}, {"date": "2021-01-13", "close": 76.2, "volume": 440318.0}, {"date": "2021-01-14", "close": 73.99, "volume": 464870.0}, {"date": "2021-01-15", "close": 73.03, "volume": 691839.0}, {"date": "2021-01-19", "close": 75.98, "volume": 499364.0}, {"date": "2021-01-20", "close": 77.51, "volume": 533120.0}, {"date": "2021-01-21", "close": 75.2, "volume": 508983.0}, {"date": "2021-01-22", "close": 79.13, "volume": 341684.0}, {"date": "2021-01-25", "close": 81.53, "volume": 546366.0}, {"date": "2021-01-26", "close": 72.98, "volume": 520119.0}, {"date": "2021-01-27", "close": 69.73, "volume": 633222.0}, {"date": "2021-01-28", "close": 70.86, "volume": 418056.0}, {"date": "2021-01-29", "close": 68.5, "volume": 434294.0}, {"date": "2021-02-01", "close": 69.73, "volume": 368865.0}, {"date": "2021-02-02", "close": 72.88, "volume": 331797.0}, {"date": "2021-02-03", "close": 68.28, "volume": 394760.0}, {"date": "2021-02-04", "close": 69.7, "volume": 348485.0}, {"date": "2021-02-05", "close": 70.57, "volume": 611337.0}, {"date": "2021-02-08", "close": 76.96, "volume": 720570.0}, {"date": "2021-02-09", "close": 72.94, "volume": 356190.0}, {"date": "2021-02-10", "close": 73.46, "volume": 749000.0}, {"date": "2021-02-11", "close": 69.55, "volume": 619302.0}, {"date": "2021-02-12", "close": 67.51, "volume": 781293.0}, {"date": "2021-02-16", "close": 63.44, "volume": 871743.0}, {"date": "2021-02-17", "close": 62.81, "volume": 867193.0}, {"date": "2021-02-18", "close": 63.33, "volume": 543775.0}, {"date": "2021-02-19", "close": 65.28, "volume": 684634.0}, {"date": "2021-02-22", "close": 65.71, "volume": 918735.0}, {"date": "2021-02-23", "close": 64.65, "volume": 882862.0}, {"date": "2021-02-24", "close": 66.76, "volume": 605120.0}, {"date": "2021-02-25", "close": 63.0, "volume": 561017.0}, {"date": "2021-02-26", "close": 71.8, "volume": 994128.0}, {"date": "2021-03-01", "close": 64.66, "volume": 1061462.0}, {"date": "2021-03-02", "close": 62.92, "volume": 562114.0}, {"date": "2021-03-03", "close": 61.36, "volume": 614029.0}, {"date": "2021-03-04", "close": 58.7, "volume": 664229.0}, {"date": "2021-03-05", "close": 61.04, "volume": 643073.0}, {"date": "2021-03-08", "close": 56.63, "volume": 414447.0}, {"date": "2021-03-09", "close": 58.23, "volume": 741102.0}, {"date": "2021-03-10", "close": 58.54, "volume": 491142.0}, {"date": "2021-03-11", "close": 65.72, "volume": 578844.0}, {"date": "2021-03-12", "close": 64.69, "volume": 431222.0}, {"date": "2021-03-15", "close": 62.01, "volume": 538389.0}, {"date": "2021-03-16", "close": 62.45, "volume": 541006.0}, {"date": "2021-03-17", "close": 64.36, "volume": 323975.0}, {"date": "2021-03-18", "close": 59.5, "volume": 435055.0}, {"date": "2021-03-19", "close": 62.01, "volume": 1138094.0}, {"date": "2021-03-22", "close": 61.51, "volume": 423942.0}, {"date": "2021-03-23", "close": 58.2, "volume": 432640.0}, {"date": "2021-03-24", "close": 54.59, "volume": 529379.0}, {"date": "2021-03-25", "close": 55.6, "volume": 554975.0}, {"date": "2021-03-26", "close": 55.25, "volume": 275132.0}, {"date": "2021-03-29", "close": 53.8, "volume": 387132.0}, {"date": "2021-03-30", "close": 54.21, "volume": 434880.0}, {"date": "2021-03-31", "close": 57.1, "volume": 741938.0}, {"date": "2021-04-01", "close": 55.93, "volume": 860434.0}, {"date": "2021-04-05", "close": 55.4, "volume": 272386.0}, {"date": "2021-04-06", "close": 54.79, "volume": 412109.0}, {"date": "2021-04-07", "close": 52.43, "volume": 261174.0}, {"date": "2021-04-08", "close": 52.99, "volume": 330690.0}, {"date": "2021-04-09", "close": 52.26, "volume": 323960.0}, {"date": "2021-04-12", "close": 50.3, "volume": 548872.0}, {"date": "2021-04-13", "close": 54.06, "volume": 403672.0}, {"date": "2021-04-14", "close": 55.28, "volume": 448538.0}, {"date": "2021-04-15", "close": 56.04, "volume": 264981.0}, {"date": "2021-04-16", "close": 54.01, "volume": 298949.0}, {"date": "2021-04-19", "close": 53.09, "volume": 368929.0}, {"date": "2021-04-20", "close": 52.33, "volume": 911549.0}, {"date": "2021-04-21", "close": 55.48, "volume": 371455.0}, {"date": "2021-04-22", "close": 55.06, "volume": 298170.0}, {"date": "2021-04-23", "close": 56.79, "volume": 305019.0}, {"date": "2021-04-26", "close": 60.19, "volume": 459915.0}, {"date": "2021-04-27", "close": 61.37, "volume": 530176.0}, {"date": "2021-04-28", "close": 63.24, "volume": 447549.0}, {"date": "2021-04-29", "close": 61.32, "volume": 323687.0}, {"date": "2021-04-30", "close": 60.44, "volume": 348562.0}, {"date": "2021-05-03", "close": 58.31, "volume": 479893.0}, {"date": "2021-05-04", "close": 55.62, "volume": 727272.0}, {"date": "2021-05-05", "close": 53.44, "volume": 432074.0}, {"date": "2021-05-06", "close": 53.97, "volume": 441459.0}, {"date": "2021-05-07", "close": 54.3, "volume": 310208.0}, {"date": "2021-05-10", "close": 51.57, "volume": 332922.0}, {"date": "2021-05-11", "close": 54.49, "volume": 462900.0}, {"date": "2021-05-12", "close": 51.17, "volume": 712639.0}, {"date": "2021-05-13", "close": 51.7, "volume": 398981.0}, {"date": "2021-05-14", "close": 53.9, "volume": 322054.0}, {"date": "2021-05-17", "close": 53.64, "volume": 231565.0}, {"date": "2021-05-18", "close": 55.51, "volume": 612803.0}, {"date": "2021-05-19", "close": 55.48, "volume": 256092.0}, {"date": "2021-05-20", "close": 59.0, "volume": 360337.0}, {"date": "2021-05-21", "close": 58.9, "volume": 382016.0}, {"date": "2021-05-24", "close": 61.54, "volume": 623058.0}, {"date": "2021-05-25", "close": 64.64, "volume": 2615449.0}, {"date": "2021-05-26", "close": 64.89, "volume": 484223.0}, {"date": "2021-05-27", "close": 65.97, "volume": 394174.0}, {"date": "2021-05-28", "close": 63.59, "volume": 457146.0}, {"date": "2021-06-01", "close": 61.59, "volume": 380902.0}, {"date": "2021-06-02", "close": 63.76, "volume": 753466.0}, {"date": "2021-06-03", "close": 64.51, "volume": 556615.0}, {"date": "2021-06-04", "close": 64.64, "volume": 489057.0}, {"date": "2021-06-07", "close": 71.84, "volume": 1284721.0}, {"date": "2021-06-08", "close": 72.74, "volume": 721039.0}, {"date": "2021-06-09", "close": 72.5, "volume": 443323.0}, {"date": "2021-06-10", "close": 74.21, "volume": 543116.0}, {"date": "2021-06-11", "close": 75.0, "volume": 481444.0}, {"date": "2021-06-14", "close": 75.06, "volume": 403900.0}, {"date": "2021-06-15", "close": 73.58, "volume": 385279.0}, {"date": "2021-06-16", "close": 73.61, "volume": 537458.0}, {"date": "2021-06-17", "close": 74.81, "volume": 638767.0}, {"date": "2021-06-18", "close": 73.73, "volume": 1704969.0}, {"date": "2021-06-21", "close": 72.73, "volume": 944795.0}, {"date": "2021-06-22", "close": 69.14, "volume": 836609.0}, {"date": "2021-06-23", "close": 71.03, "volume": 444372.0}, {"date": "2021-06-24", "close": 73.44, "volume": 376496.0}, {"date": "2021-06-25", "close": 74.68, "volume": 3967978.0}, {"date": "2021-06-28", "close": 75.05, "volume": 460745.0}, {"date": "2021-06-29", "close": 76.88, "volume": 562031.0}, {"date": "2021-06-30", "close": 78.44, "volume": 868277.0}, {"date": "2021-07-01", "close": 78.23, "volume": 604797.0}, {"date": "2021-07-02", "close": 77.0, "volume": 593120.0}, {"date": "2021-07-06", "close": 77.83, "volume": 454732.0}, {"date": "2021-07-07", "close": 76.21, "volume": 331560.0}, {"date": "2021-07-08", "close": 74.1, "volume": 560815.0}, {"date": "2021-07-09", "close": 72.24, "volume": 557402.0}, {"date": "2021-07-12", "close": 69.53, "volume": 502746.0}, {"date": "2021-07-13", "close": 67.15, "volume": 945120.0}, {"date": "2021-07-14", "close": 63.96, "volume": 586828.0}, {"date": "2021-07-15", "close": 64.22, "volume": 534629.0}, {"date": "2021-07-16", "close": 64.45, "volume": 389980.0}, {"date": "2021-07-19", "close": 64.67, "volume": 309476.0}, {"date": "2021-07-20", "close": 64.8, "volume": 571741.0}, {"date": "2021-07-21", "close": 65.41, "volume": 361404.0}, {"date": "2021-07-22", "close": 64.54, "volume": 310795.0}, {"date": "2021-07-23", "close": 63.9, "volume": 384521.0}, {"date": "2021-07-26", "close": 54.14, "volume": 3234060.0}, {"date": "2021-07-27", "close": 49.0, "volume": 1051721.0}, {"date": "2021-07-28", "close": 51.52, "volume": 561720.0}, {"date": "2021-07-29", "close": 50.99, "volume": 431320.0}, {"date": "2021-07-30", "close": 51.03, "volume": 563818.0}, {"date": "2021-08-02", "close": 50.48, "volume": 517530.0}, {"date": "2021-08-03", "close": 51.13, "volume": 289141.0}, {"date": "2021-08-04", "close": 50.88, "volume": 321381.0}, {"date": "2021-08-05", "close": 52.93, "volume": 503871.0}, {"date": "2021-08-06", "close": 52.05, "volume": 315577.0}, {"date": "2021-08-09", "close": 53.49, "volume": 350748.0}, {"date": "2021-08-10", "close": 53.63, "volume": 319736.0}, {"date": "2021-08-11", "close": 52.95, "volume": 331903.0}, {"date": "2021-08-12", "close": 52.93, "volume": 322605.0}, {"date": "2021-08-13", "close": 52.73, "volume": 379312.0}, {"date": "2021-08-16", "close": 51.8, "volume": 326668.0}, {"date": "2021-08-17", "close": 51.91, "volume": 237784.0}, {"date": "2021-08-18", "close": 50.9, "volume": 210460.0}, {"date": "2021-08-19", "close": 48.48, "volume": 487820.0}, {"date": "2021-08-20", "close": 48.94, "volume": 446904.0}, {"date": "2021-08-23", "close": 51.71, "volume": 325158.0}, {"date": "2021-08-24", "close": 52.38, "volume": 196059.0}, {"date": "2021-08-25", "close": 52.21, "volume": 298861.0}, {"date": "2021-08-26", "close": 50.0, "volume": 322732.0}, {"date": "2021-08-27", "close": 53.15, "volume": 682875.0}, {"date": "2021-08-30", "close": 52.91, "volume": 297628.0}, {"date": "2021-08-31", "close": 53.2, "volume": 427452.0}, {"date": "2021-09-01", "close": 55.2, "volume": 344003.0}, {"date": "2021-09-02", "close": 55.97, "volume": 440638.0}, {"date": "2021-09-03", "close": 54.53, "volume": 370389.0}, {"date": "2021-09-07", "close": 53.98, "volume": 336699.0}, {"date": "2021-09-08", "close": 53.21, "volume": 271568.0}, {"date": "2021-09-09", "close": 52.99, "volume": 298743.0}, {"date": "2021-09-10", "close": 51.63, "volume": 497779.0}, {"date": "2021-09-13", "close": 52.36, "volume": 506015.0}, {"date": "2021-09-14", "close": 51.83, "volume": 421982.0}, {"date": "2021-09-15", "close": 52.63, "volume": 852184.0}, {"date": "2021-09-16", "close": 53.03, "volume": 634885.0}, {"date": "2021-09-17", "close": 52.83, "volume": 1854707.0}, {"date": "2021-09-20", "close": 49.86, "volume": 822550.0}, {"date": "2021-09-21", "close": 53.22, "volume": 894088.0}, {"date": "2021-09-22", "close": 51.98, "volume": 584649.0}, {"date": "2021-09-23", "close": 52.9, "volume": 559939.0}, {"date": "2021-09-24", "close": 51.0, "volume": 569560.0}, {"date": "2021-09-27", "close": 51.83, "volume": 616763.0}, {"date": "2021-09-28", "close": 50.54, "volume": 453607.0}, {"date": "2021-09-29", "close": 49.42, "volume": 471687.0}, {"date": "2021-09-30", "close": 50.45, "volume": 909885.0}, {"date": "2021-10-01", "close": 50.98, "volume": 360721.0}, {"date": "2021-10-04", "close": 50.77, "volume": 473290.0}, {"date": "2021-10-05", "close": 50.28, "volume": 447312.0}, {"date": "2021-10-06", "close": 49.98, "volume": 277872.0}, {"date": "2021-10-07", "close": 52.12, "volume": 518085.0}, {"date": "2021-10-08", "close": 50.91, "volume": 368629.0}, {"date": "2021-10-11", "close": 47.12, "volume": 607203.0}, {"date": "2021-10-12", "close": 45.29, "volume": 733412.0}, {"date": "2021-10-13", "close": 44.8, "volume": 365693.0}, {"date": "2021-10-14", "close": 45.44, "volume": 378601.0}, {"date": "2021-10-15", "close": 45.56, "volume": 434916.0}, {"date": "2021-10-18", "close": 45.2, "volume": 370114.0}, {"date": "2021-10-19", "close": 44.28, "volume": 420035.0}, {"date": "2021-10-20", "close": 44.75, "volume": 235890.0}, {"date": "2021-10-21", "close": 46.17, "volume": 343135.0}, {"date": "2021-10-22", "close": 47.8, "volume": 529086.0}, {"date": "2021-10-25", "close": 47.57, "volume": 292270.0}, {"date": "2021-10-26", "close": 47.66, "volume": 405531.0}, {"date": "2021-10-27", "close": 46.88, "volume": 598282.0}, {"date": "2021-10-28", "close": 48.92, "volume": 330655.0}, {"date": "2021-10-29", "close": 48.35, "volume": 327540.0}, {"date": "2021-11-01", "close": 50.06, "volume": 357337.0}, {"date": "2021-11-02", "close": 51.18, "volume": 418300.0}, {"date": "2021-11-03", "close": 53.17, "volume": 586555.0}, {"date": "2021-11-04", "close": 52.68, "volume": 360435.0}, {"date": "2021-11-05", "close": 55.02, "volume": 750875.0}, {"date": "2021-11-08", "close": 54.1, "volume": 462003.0}, {"date": "2021-11-09", "close": 52.97, "volume": 315469.0}, {"date": "2021-11-10", "close": 52.16, "volume": 342632.0}, {"date": "2021-11-11", "close": 51.08, "volume": 328315.0}, {"date": "2021-11-12", "close": 50.79, "volume": 391037.0}, {"date": "2021-11-15", "close": 50.12, "volume": 309013.0}, {"date": "2021-11-16", "close": 50.43, "volume": 401973.0}, {"date": "2021-11-17", "close": 49.23, "volume": 412793.0}, {"date": "2021-11-18", "close": 47.06, "volume": 571384.0}, {"date": "2021-11-19", "close": 47.11, "volume": 341430.0}, {"date": "2021-11-22", "close": 45.26, "volume": 558633.0}, {"date": "2021-11-23", "close": 46.41, "volume": 622614.0}, {"date": "2021-11-24", "close": 47.64, "volume": 332773.0}, {"date": "2021-11-26", "close": 45.02, "volume": 341733.0}, {"date": "2021-11-29", "close": 44.35, "volume": 399537.0}, {"date": "2021-11-30", "close": 46.26, "volume": 801120.0}, {"date": "2021-12-01", "close": 44.42, "volume": 769485.0}, {"date": "2021-12-02", "close": 44.51, "volume": 445709.0}, {"date": "2021-12-03", "close": 42.59, "volume": 884737.0}, {"date": "2021-12-06", "close": 43.03, "volume": 493719.0}, {"date": "2021-12-07", "close": 44.37, "volume": 417910.0}, {"date": "2021-12-08", "close": 46.16, "volume": 327273.0}, {"date": "2021-12-09", "close": 44.5, "volume": 326622.0}, {"date": "2021-12-10", "close": 43.31, "volume": 325441.0}, {"date": "2021-12-13", "close": 45.68, "volume": 709564.0}, {"date": "2021-12-14", "close": 45.21, "volume": 652609.0}, {"date": "2021-12-15", "close": 45.51, "volume": 761052.0}, {"date": "2021-12-16", "close": 44.82, "volume": 518458.0}, {"date": "2021-12-17", "close": 47.27, "volume": 1641097.0}, {"date": "2021-12-20", "close": 44.69, "volume": 564567.0}, {"date": "2021-12-21", "close": 45.92, "volume": 387544.0}, {"date": "2021-12-22", "close": 46.78, "volume": 367862.0}, {"date": "2021-12-23", "close": 47.45, "volume": 303264.0}, {"date": "2021-12-27", "close": 44.89, "volume": 547382.0}, {"date": "2021-12-28", "close": 44.3, "volume": 410080.0}, {"date": "2021-12-29", "close": 44.06, "volume": 281607.0}, {"date": "2021-12-30", "close": 45.05, "volume": 329123.0}, {"date": "2021-12-31", "close": 44.6, "volume": 210789.0}, {"date": "2022-01-03", "close": 47.27, "volume": 337715.0}, {"date": "2022-01-04", "close": 45.68, "volume": 364649.0}, {"date": "2022-01-05", "close": 44.55, "volume": 730729.0}, {"date": "2022-01-06", "close": 43.96, "volume": 368161.0}, {"date": "2022-01-07", "close": 41.56, "volume": 522820.0}, {"date": "2022-01-10", "close": 40.41, "volume": 497382.0}, {"date": "2022-01-11", "close": 41.74, "volume": 347346.0}, {"date": "2022-01-12", "close": 38.55, "volume": 527768.0}, {"date": "2022-01-13", "close": 33.86, "volume": 3524471.0}, {"date": "2022-01-14", "close": 34.84, "volume": 1110084.0}, {"date": "2022-01-18", "close": 31.42, "volume": 785089.0}, {"date": "2022-01-19", "close": 33.17, "volume": 660872.0}, {"date": "2022-01-20", "close": 32.84, "volume": 477795.0}, {"date": "2022-01-21", "close": 32.36, "volume": 656377.0}, {"date": "2022-01-24", "close": 34.76, "volume": 856959.0}, {"date": "2022-01-25", "close": 33.73, "volume": 513188.0}, {"date": "2022-01-26", "close": 33.25, "volume": 534853.0}, {"date": "2022-01-27", "close": 31.45, "volume": 378410.0}, {"date": "2022-01-28", "close": 32.37, "volume": 645754.0}, {"date": "2022-01-31", "close": 34.22, "volume": 847219.0}, {"date": "2022-02-01", "close": 35.35, "volume": 568747.0}, {"date": "2022-02-02", "close": 34.01, "volume": 465710.0}, {"date": "2022-02-03", "close": 33.74, "volume": 462381.0}, {"date": "2022-02-04", "close": 33.83, "volume": 463480.0}, {"date": "2022-02-07", "close": 35.92, "volume": 670890.0}, {"date": "2022-02-08", "close": 36.1, "volume": 295061.0}, {"date": "2022-02-09", "close": 38.35, "volume": 874271.0}, {"date": "2022-02-10", "close": 36.27, "volume": 644952.0}, {"date": "2022-02-11", "close": 34.85, "volume": 666691.0}, {"date": "2022-02-14", "close": 34.88, "volume": 522079.0}, {"date": "2022-02-15", "close": 35.64, "volume": 508881.0}, {"date": "2022-02-16", "close": 35.33, "volume": 460487.0}, {"date": "2022-02-17", "close": 33.44, "volume": 443449.0}, {"date": "2022-02-18", "close": 32.58, "volume": 630569.0}, {"date": "2022-02-22", "close": 32.85, "volume": 365292.0}, {"date": "2022-02-23", "close": 31.26, "volume": 438496.0}, {"date": "2022-02-24", "close": 32.92, "volume": 603728.0}, {"date": "2022-02-25", "close": 33.03, "volume": 297570.0}, {"date": "2022-02-28", "close": 32.56, "volume": 537201.0}, {"date": "2022-03-01", "close": 32.1, "volume": 719985.0}, {"date": "2022-03-02", "close": 32.22, "volume": 367887.0}, {"date": "2022-03-03", "close": 31.03, "volume": 466384.0}, {"date": "2022-03-04", "close": 30.45, "volume": 612311.0}, {"date": "2022-03-07", "close": 30.91, "volume": 615359.0}, {"date": "2022-03-08", "close": 30.16, "volume": 622817.0}, {"date": "2022-03-09", "close": 32.62, "volume": 613962.0}, {"date": "2022-03-10", "close": 31.17, "volume": 534143.0}, {"date": "2022-03-11", "close": 30.39, "volume": 412963.0}, {"date": "2022-03-14", "close": 29.0, "volume": 565785.0}, {"date": "2022-03-15", "close": 29.61, "volume": 521339.0}, {"date": "2022-03-16", "close": 30.95, "volume": 497398.0}, {"date": "2022-03-17", "close": 32.68, "volume": 605465.0}, {"date": "2022-03-18", "close": 35.13, "volume": 1566196.0}, {"date": "2022-03-21", "close": 33.34, "volume": 422832.0}, {"date": "2022-03-22", "close": 34.04, "volume": 446237.0}, {"date": "2022-03-23", "close": 33.43, "volume": 375499.0}, {"date": "2022-03-24", "close": 34.09, "volume": 272136.0}, {"date": "2022-03-25", "close": 33.2, "volume": 244009.0}, {"date": "2022-03-28", "close": 33.0, "volume": 393691.0}, {"date": "2022-03-29", "close": 34.47, "volume": 476526.0}, {"date": "2022-03-30", "close": 32.4, "volume": 459227.0}, {"date": "2022-03-31", "close": 32.17, "volume": 598512.0}, {"date": "2022-04-01", "close": 35.01, "volume": 514801.0}, {"date": "2022-04-04", "close": 35.19, "volume": 424320.0}, {"date": "2022-04-05", "close": 33.26, "volume": 327743.0}, {"date": "2022-04-06", "close": 33.42, "volume": 295240.0}, {"date": "2022-04-07", "close": 32.2, "volume": 363238.0}, {"date": "2022-04-08", "close": 30.7, "volume": 391679.0}, {"date": "2022-04-11", "close": 30.02, "volume": 499854.0}, {"date": "2022-04-12", "close": 30.21, "volume": 385838.0}, {"date": "2022-04-13", "close": 31.04, "volume": 460866.0}, {"date": "2022-04-14", "close": 30.11, "volume": 351899.0}, {"date": "2022-04-18", "close": 28.53, "volume": 408348.0}, {"date": "2022-04-19", "close": 28.31, "volume": 366243.0}, {"date": "2022-04-20", "close": 28.27, "volume": 317170.0}, {"date": "2022-04-21", "close": 27.24, "volume": 547310.0}, {"date": "2022-04-22", "close": 26.75, "volume": 465753.0}, {"date": "2022-04-25", "close": 27.1, "volume": 321327.0}, {"date": "2022-04-26", "close": 24.7, "volume": 516471.0}, {"date": "2022-04-27", "close": 25.09, "volume": 575951.0}, {"date": "2022-04-28", "close": 25.04, "volume": 432856.0}, {"date": "2022-04-29", "close": 23.8, "volume": 481702.0}, {"date": "2022-05-02", "close": 25.15, "volume": 563590.0}, {"date": "2022-05-03", "close": 25.54, "volume": 330875.0}, {"date": "2022-05-04", "close": 26.71, "volume": 479018.0}, {"date": "2022-05-05", "close": 23.97, "volume": 567076.0}, {"date": "2022-05-06", "close": 23.05, "volume": 842851.0}, {"date": "2022-05-09", "close": 22.8, "volume": 1268722.0}, {"date": "2022-05-10", "close": 22.98, "volume": 1020866.0}, {"date": "2022-05-11", "close": 20.88, "volume": 1067575.0}, {"date": "2022-05-12", "close": 21.83, "volume": 1005485.0}, {"date": "2022-05-13", "close": 22.86, "volume": 1006021.0}, {"date": "2022-05-16", "close": 23.27, "volume": 601024.0}, {"date": "2022-05-17", "close": 25.12, "volume": 519275.0}, {"date": "2022-05-18", "close": 23.19, "volume": 597887.0}, {"date": "2022-05-19", "close": 23.77, "volume": 543181.0}, {"date": "2022-05-20", "close": 24.72, "volume": 443288.0}, {"date": "2022-05-23", "close": 24.4, "volume": 446803.0}, {"date": "2022-05-24", "close": 23.25, "volume": 454937.0}, {"date": "2022-05-25", "close": 22.93, "volume": 377954.0}, {"date": "2022-05-26", "close": 24.16, "volume": 646283.0}, {"date": "2022-05-27", "close": 25.23, "volume": 475614.0}, {"date": "2022-05-31", "close": 24.29, "volume": 674832.0}, {"date": "2022-06-01", "close": 23.89, "volume": 459792.0}, {"date": "2022-06-02", "close": 24.27, "volume": 263730.0}, {"date": "2022-06-03", "close": 24.45, "volume": 409079.0}, {"date": "2022-06-06", "close": 23.58, "volume": 535132.0}, {"date": "2022-06-07", "close": 25.11, "volume": 457696.0}, {"date": "2022-06-08", "close": 24.82, "volume": 418714.0}, {"date": "2022-06-09", "close": 24.41, "volume": 445211.0}, {"date": "2022-06-10", "close": 22.58, "volume": 687818.0}, {"date": "2022-06-13", "close": 22.06, "volume": 937362.0}, {"date": "2022-06-14", "close": 21.43, "volume": 567679.0}, {"date": "2022-06-15", "close": 22.58, "volume": 782096.0}, {"date": "2022-06-16", "close": 21.38, "volume": 926282.0}, {"date": "2022-06-17", "close": 23.9, "volume": 2083846.0}, {"date": "2022-06-21", "close": 26.75, "volume": 1215000.0}, {"date": "2022-06-22", "close": 27.21, "volume": 650016.0}, {"date": "2022-06-23", "close": 30.19, "volume": 742485.0}, {"date": "2022-06-24", "close": 30.93, "volume": 1345552.0}, {"date": "2022-06-27", "close": 30.75, "volume": 762678.0}, {"date": "2022-06-28", "close": 29.3, "volume": 597126.0}, {"date": "2022-06-29", "close": 28.98, "volume": 434940.0}, {"date": "2022-06-30", "close": 29.43, "volume": 426714.0}, {"date": "2022-07-01", "close": 31.24, "volume": 492902.0}, {"date": "2022-07-05", "close": 31.68, "volume": 711145.0}, {"date": "2022-07-06", "close": 32.73, "volume": 501381.0}, {"date": "2022-07-07", "close": 34.15, "volume": 665778.0}, {"date": "2022-07-08", "close": 34.07, "volume": 278965.0}, {"date": "2022-07-11", "close": 32.86, "volume": 532871.0}, {"date": "2022-07-12", "close": 33.1, "volume": 447557.0}, {"date": "2022-07-13", "close": 34.33, "volume": 681333.0}, {"date": "2022-07-14", "close": 33.7, "volume": 417989.0}, {"date": "2022-07-15", "close": 34.7, "volume": 565412.0}, {"date": "2022-07-18", "close": 34.62, "volume": 784863.0}, {"date": "2022-07-19", "close": 36.26, "volume": 454644.0}, {"date": "2022-07-20", "close": 36.83, "volume": 502514.0}, {"date": "2022-07-21", "close": 37.13, "volume": 288966.0}, {"date": "2022-07-22", "close": 36.22, "volume": 574498.0}, {"date": "2022-07-25", "close": 35.34, "volume": 545963.0}, {"date": "2022-07-26", "close": 35.94, "volume": 585621.0}, {"date": "2022-07-27", "close": 36.83, "volume": 543697.0}, {"date": "2022-07-28", "close": 35.67, "volume": 406007.0}, {"date": "2022-07-29", "close": 34.02, "volume": 471818.0}, {"date": "2022-08-01", "close": 32.77, "volume": 546627.0}, {"date": "2022-08-02", "close": 33.12, "volume": 399860.0}, {"date": "2022-08-03", "close": 33.21, "volume": 833966.0}, {"date": "2022-08-04", "close": 33.4, "volume": 588685.0}, {"date": "2022-08-05", "close": 35.75, "volume": 993896.0}, {"date": "2022-08-08", "close": 37.25, "volume": 852088.0}, {"date": "2022-08-09", "close": 37.41, "volume": 863833.0}, {"date": "2022-08-10", "close": 38.53, "volume": 750346.0}, {"date": "2022-08-11", "close": 38.48, "volume": 780269.0}, {"date": "2022-08-12", "close": 38.11, "volume": 718483.0}, {"date": "2022-08-15", "close": 37.61, "volume": 519263.0}, {"date": "2022-08-16", "close": 36.23, "volume": 464074.0}, {"date": "2022-08-17", "close": 35.19, "volume": 456302.0}, {"date": "2022-08-18", "close": 34.51, "volume": 630497.0}, {"date": "2022-08-19", "close": 33.15, "volume": 569943.0}, {"date": "2022-08-22", "close": 31.99, "volume": 498478.0}, {"date": "2022-08-23", "close": 32.02, "volume": 493071.0}, {"date": "2022-08-24", "close": 31.01, "volume": 923990.0}, {"date": "2022-08-25", "close": 31.25, "volume": 1348527.0}, {"date": "2022-08-26", "close": 29.34, "volume": 724668.0}, {"date": "2022-08-29", "close": 28.7, "volume": 653358.0}, {"date": "2022-08-30", "close": 27.8, "volume": 593122.0}, {"date": "2022-08-31", "close": 27.67, "volume": 1066318.0}, {"date": "2022-09-01", "close": 27.98, "volume": 506869.0}, {"date": "2022-09-02", "close": 27.83, "volume": 496751.0}, {"date": "2022-09-06", "close": 27.17, "volume": 524880.0}, {"date": "2022-09-07", "close": 29.49, "volume": 727016.0}, {"date": "2022-09-08", "close": 31.87, "volume": 1017341.0}, {"date": "2022-09-09", "close": 31.35, "volume": 524890.0}, {"date": "2022-09-12", "close": 31.33, "volume": 556924.0}, {"date": "2022-09-13", "close": 29.91, "volume": 596213.0}, {"date": "2022-09-14", "close": 30.43, "volume": 389119.0}, {"date": "2022-09-15", "close": 31.09, "volume": 484848.0}, {"date": "2022-09-16", "close": 29.83, "volume": 1450809.0}, {"date": "2022-09-19", "close": 30.0, "volume": 489219.0}, {"date": "2022-09-20", "close": 28.85, "volume": 542568.0}, {"date": "2022-09-21", "close": 27.85, "volume": 466059.0}, {"date": "2022-09-22", "close": 27.25, "volume": 575610.0}, {"date": "2022-09-23", "close": 27.19, "volume": 709061.0}, {"date": "2022-09-26", "close": 25.97, "volume": 442035.0}, {"date": "2022-09-27", "close": 27.29, "volume": 671797.0}, {"date": "2022-09-28", "close": 32.12, "volume": 2555845.0}, {"date": "2022-09-29", "close": 29.29, "volume": 1155439.0}, {"date": "2022-09-30", "close": 30.69, "volume": 800515.0}, {"date": "2022-10-03", "close": 31.04, "volume": 825858.0}, {"date": "2022-10-04", "close": 32.21, "volume": 770484.0}, {"date": "2022-10-05", "close": 31.71, "volume": 461041.0}, {"date": "2022-10-06", "close": 31.5, "volume": 422499.0}, {"date": "2022-10-07", "close": 30.75, "volume": 678043.0}, {"date": "2022-10-10", "close": 30.67, "volume": 914424.0}, {"date": "2022-10-11", "close": 30.94, "volume": 1015816.0}, {"date": "2022-10-12", "close": 31.59, "volume": 636692.0}, {"date": "2022-10-13", "close": 33.92, "volume": 842631.0}, {"date": "2022-10-14", "close": 32.57, "volume": 665130.0}, {"date": "2022-10-17", "close": 33.7, "volume": 592104.0}, {"date": "2022-10-18", "close": 32.81, "volume": 346742.0}, {"date": "2022-10-19", "close": 27.87, "volume": 2131989.0}, {"date": "2022-10-20", "close": 27.85, "volume": 4425380.0}, {"date": "2022-10-21", "close": 28.32, "volume": 1764493.0}, {"date": "2022-10-24", "close": 27.79, "volume": 1265700.0}, {"date": "2022-10-25", "close": 27.46, "volume": 1067853.0}, {"date": "2022-10-26", "close": 27.95, "volume": 840474.0}, {"date": "2022-10-27", "close": 27.78, "volume": 488756.0}, {"date": "2022-10-28", "close": 29.62, "volume": 801374.0}, {"date": "2022-10-31", "close": 28.68, "volume": 680852.0}, {"date": "2022-11-01", "close": 28.96, "volume": 692511.0}, {"date": "2022-11-02", "close": 30.73, "volume": 1121400.0}, {"date": "2022-11-03", "close": 30.63, "volume": 524334.0}, {"date": "2022-11-04", "close": 28.32, "volume": 1181209.0}, {"date": "2022-11-07", "close": 27.75, "volume": 761028.0}, {"date": "2022-11-08", "close": 27.55, "volume": 665298.0}, {"date": "2022-11-09", "close": 26.84, "volume": 670579.0}, {"date": "2022-11-10", "close": 30.47, "volume": 1003255.0}, {"date": "2022-11-11", "close": 31.8, "volume": 681934.0}, {"date": "2022-11-14", "close": 31.0, "volume": 658842.0}, {"date": "2022-11-15", "close": 31.21, "volume": 525495.0}, {"date": "2022-11-16", "close": 30.63, "volume": 408591.0}, {"date": "2022-11-17", "close": 28.96, "volume": 571185.0}, {"date": "2022-11-18", "close": 30.0, "volume": 696006.0}, {"date": "2022-11-21", "close": 29.36, "volume": 617902.0}, {"date": "2022-11-22", "close": 30.33, "volume": 546495.0}, {"date": "2022-11-23", "close": 30.42, "volume": 668150.0}, {"date": "2022-11-25", "close": 29.97, "volume": 165368.0}, {"date": "2022-11-28", "close": 28.83, "volume": 522490.0}, {"date": "2022-11-29", "close": 30.18, "volume": 669856.0}, {"date": "2022-11-30", "close": 31.91, "volume": 840269.0}, {"date": "2022-12-01", "close": 31.2, "volume": 523994.0}, {"date": "2022-12-02", "close": 32.63, "volume": 751950.0}, {"date": "2022-12-05", "close": 30.94, "volume": 831278.0}, {"date": "2022-12-06", "close": 30.46, "volume": 486474.0}, {"date": "2022-12-07", "close": 30.1, "volume": 706919.0}, {"date": "2022-12-08", "close": 30.26, "volume": 370508.0}, {"date": "2022-12-09", "close": 28.36, "volume": 503546.0}, {"date": "2022-12-12", "close": 29.8, "volume": 752200.0}, {"date": "2022-12-13", "close": 31.41, "volume": 827352.0}, {"date": "2022-12-14", "close": 30.77, "volume": 543762.0}, {"date": "2022-12-15", "close": 29.03, "volume": 680994.0}, {"date": "2022-12-16", "close": 28.69, "volume": 2205151.0}, {"date": "2022-12-19", "close": 26.28, "volume": 722837.0}, {"date": "2022-12-20", "close": 27.6, "volume": 938160.0}, {"date": "2022-12-21", "close": 28.25, "volume": 719924.0}, {"date": "2022-12-22", "close": 29.07, "volume": 865086.0}, {"date": "2022-12-23", "close": 27.87, "volume": 454617.0}, {"date": "2022-12-27", "close": 26.7, "volume": 400908.0}, {"date": "2022-12-28", "close": 26.6, "volume": 559379.0}, {"date": "2022-12-29", "close": 28.15, "volume": 589863.0}, {"date": "2022-12-30", "close": 27.81, "volume": 535661.0}, {"date": "2023-01-03", "close": 27.63, "volume": 505531.0}, {"date": "2023-01-04", "close": 28.9, "volume": 708355.0}, {"date": "2023-01-05", "close": 28.74, "volume": 526583.0}, {"date": "2023-01-06", "close": 28.89, "volume": 456308.0}, {"date": "2023-01-09", "close": 27.83, "volume": 550225.0}, {"date": "2023-01-10", "close": 28.12, "volume": 485620.0}, {"date": "2023-01-11", "close": 27.64, "volume": 698251.0}, {"date": "2023-01-12", "close": 29.21, "volume": 868980.0}, {"date": "2023-01-13", "close": 29.09, "volume": 782658.0}, {"date": "2023-01-17", "close": 30.1, "volume": 981193.0}, {"date": "2023-01-18", "close": 30.1, "volume": 685469.0}, {"date": "2023-01-19", "close": 29.21, "volume": 433792.0}, {"date": "2023-01-20", "close": 29.07, "volume": 548551.0}, {"date": "2023-01-23", "close": 29.7, "volume": 548283.0}, {"date": "2023-01-24", "close": 30.28, "volume": 519473.0}, {"date": "2023-01-25", "close": 30.81, "volume": 582656.0}, {"date": "2023-01-26", "close": 30.53, "volume": 278592.0}, {"date": "2023-01-27", "close": 31.47, "volume": 374702.0}, {"date": "2023-01-30", "close": 30.11, "volume": 780613.0}, {"date": "2023-01-31", "close": 30.27, "volume": 539246.0}, {"date": "2023-02-01", "close": 30.88, "volume": 656684.0}, {"date": "2023-02-02", "close": 32.67, "volume": 1403108.0}, {"date": "2023-02-03", "close": 31.7, "volume": 517946.0}, {"date": "2023-02-06", "close": 31.35, "volume": 414416.0}, {"date": "2023-02-07", "close": 31.96, "volume": 708732.0}, {"date": "2023-02-08", "close": 30.49, "volume": 594298.0}, {"date": "2023-02-09", "close": 30.03, "volume": 581313.0}, {"date": "2023-02-10", "close": 29.13, "volume": 643710.0}, {"date": "2023-02-13", "close": 30.19, "volume": 575261.0}, {"date": "2023-02-14", "close": 29.92, "volume": 452625.0}, {"date": "2023-02-15", "close": 30.27, "volume": 479639.0}, {"date": "2023-02-16", "close": 29.56, "volume": 539774.0}, {"date": "2023-02-17", "close": 30.52, "volume": 472397.0}, {"date": "2023-02-21", "close": 28.74, "volume": 663771.0}, {"date": "2023-02-22", "close": 29.23, "volume": 456153.0}, {"date": "2023-02-23", "close": 26.76, "volume": 1160289.0}, {"date": "2023-02-24", "close": 25.91, "volume": 958348.0}, {"date": "2023-02-27", "close": 26.81, "volume": 897718.0}, {"date": "2023-02-28", "close": 27.15, "volume": 1218775.0}, {"date": "2023-03-01", "close": 27.3, "volume": 577078.0}, {"date": "2023-03-02", "close": 27.15, "volume": 781855.0}, {"date": "2023-03-03", "close": 27.81, "volume": 396618.0}, {"date": "2023-03-06", "close": 27.16, "volume": 625381.0}, {"date": "2023-03-07", "close": 26.07, "volume": 760407.0}, {"date": "2023-03-08", "close": 25.75, "volume": 459789.0}, {"date": "2023-03-09", "close": 24.14, "volume": 1380157.0}, {"date": "2023-03-10", "close": 23.22, "volume": 1318111.0}, {"date": "2023-03-13", "close": 23.46, "volume": 861901.0}, {"date": "2023-03-14", "close": 23.57, "volume": 850327.0}, {"date": "2023-03-15", "close": 23.82, "volume": 767360.0}, {"date": "2023-03-16", "close": 23.44, "volume": 500935.0}, {"date": "2023-03-17", "close": 23.33, "volume": 1170515.0}, {"date": "2023-03-20", "close": 23.33, "volume": 517551.0}, {"date": "2023-03-21", "close": 23.26, "volume": 713684.0}, {"date": "2023-03-22", "close": 22.58, "volume": 701631.0}, {"date": "2023-03-23", "close": 22.91, "volume": 682379.0}, {"date": "2023-03-24", "close": 22.9, "volume": 729057.0}, {"date": "2023-03-27", "close": 23.27, "volume": 401835.0}, {"date": "2023-03-28", "close": 22.82, "volume": 377036.0}, {"date": "2023-03-29", "close": 23.09, "volume": 653152.0}, {"date": "2023-03-30", "close": 21.91, "volume": 863350.0}, {"date": "2023-03-31", "close": 23.04, "volume": 1096710.0}, {"date": "2023-04-03", "close": 23.37, "volume": 677081.0}, {"date": "2023-04-04", "close": 23.66, "volume": 1016217.0}, {"date": "2023-04-05", "close": 24.11, "volume": 818924.0}, {"date": "2023-04-06", "close": 24.28, "volume": 772184.0}, {"date": "2023-04-10", "close": 24.07, "volume": 577542.0}, {"date": "2023-04-11", "close": 23.84, "volume": 1039745.0}, {"date": "2023-04-12", "close": 24.13, "volume": 899608.0}, {"date": "2023-04-13", "close": 24.74, "volume": 637854.0}, {"date": "2023-04-14", "close": 24.71, "volume": 811340.0}, {"date": "2023-04-17", "close": 25.54, "volume": 771845.0}, {"date": "2023-04-18", "close": 25.12, "volume": 604977.0}, {"date": "2023-04-19", "close": 24.98, "volume": 495268.0}, {"date": "2023-04-20", "close": 24.79, "volume": 638940.0}, {"date": "2023-04-21", "close": 25.12, "volume": 545219.0}, {"date": "2023-04-24", "close": 24.95, "volume": 844031.0}, {"date": "2023-04-25", "close": 23.89, "volume": 898972.0}, {"date": "2023-04-26", "close": 24.37, "volume": 610660.0}, {"date": "2023-04-27", "close": 24.17, "volume": 569060.0}, {"date": "2023-04-28", "close": 24.84, "volume": 528386.0}, {"date": "2023-05-01", "close": 25.8, "volume": 634539.0}, {"date": "2023-05-02", "close": 24.38, "volume": 989575.0}, {"date": "2023-05-03", "close": 25.86, "volume": 731869.0}, {"date": "2023-05-04", "close": 26.48, "volume": 732811.0}, {"date": "2023-05-05", "close": 26.52, "volume": 536624.0}, {"date": "2023-05-08", "close": 26.56, "volume": 394719.0}, {"date": "2023-05-09", "close": 27.32, "volume": 696667.0}, {"date": "2023-05-10", "close": 28.37, "volume": 893742.0}, {"date": "2023-05-11", "close": 27.69, "volume": 697862.0}, {"date": "2023-05-12", "close": 27.96, "volume": 490407.0}, {"date": "2023-05-15", "close": 32.02, "volume": 1608889.0}, {"date": "2023-05-16", "close": 29.3, "volume": 1133327.0}, {"date": "2023-05-17", "close": 29.74, "volume": 504983.0}, {"date": "2023-05-18", "close": 30.35, "volume": 826879.0}, {"date": "2023-05-19", "close": 31.58, "volume": 612207.0}, {"date": "2023-05-22", "close": 31.51, "volume": 755931.0}, {"date": "2023-05-23", "close": 31.96, "volume": 627886.0}, {"date": "2023-05-24", "close": 31.4, "volume": 537288.0}, {"date": "2023-05-25", "close": 29.81, "volume": 758253.0}, {"date": "2023-05-26", "close": 29.96, "volume": 698176.0}, {"date": "2023-05-30", "close": 29.27, "volume": 734480.0}, {"date": "2023-05-31", "close": 30.22, "volume": 1368407.0}, {"date": "2023-06-01", "close": 30.92, "volume": 607832.0}, {"date": "2023-06-02", "close": 31.52, "volume": 511142.0}, {"date": "2023-06-05", "close": 30.46, "volume": 634243.0}, {"date": "2023-06-06", "close": 30.58, "volume": 959887.0}, {"date": "2023-06-07", "close": 30.78, "volume": 648329.0}, {"date": "2023-06-08", "close": 31.07, "volume": 577449.0}, {"date": "2023-06-09", "close": 30.52, "volume": 417783.0}, {"date": "2023-06-12", "close": 30.74, "volume": 568148.0}, {"date": "2023-06-13", "close": 32.96, "volume": 1336278.0}, {"date": "2023-06-14", "close": 32.47, "volume": 1226105.0}, {"date": "2023-06-15", "close": 32.49, "volume": 622600.0}, {"date": "2023-06-16", "close": 31.04, "volume": 1429371.0}, {"date": "2023-06-20", "close": 31.61, "volume": 1736188.0}, {"date": "2023-06-21", "close": 31.11, "volume": 858657.0}, {"date": "2023-06-22", "close": 30.66, "volume": 577088.0}, {"date": "2023-06-23", "close": 28.92, "volume": 2357482.0}, {"date": "2023-06-26", "close": 28.67, "volume": 712200.0}, {"date": "2023-06-27", "close": 29.17, "volume": 726948.0}, {"date": "2023-06-28", "close": 29.98, "volume": 1016652.0}, {"date": "2023-06-29", "close": 29.36, "volume": 482830.0}, {"date": "2023-06-30", "close": 29.51, "volume": 550548.0}, {"date": "2023-07-03", "close": 29.68, "volume": 257697.0}, {"date": "2023-07-05", "close": 29.91, "volume": 678993.0}, {"date": "2023-07-06", "close": 29.08, "volume": 566248.0}, {"date": "2023-07-07", "close": 29.28, "volume": 464074.0}, {"date": "2023-07-10", "close": 29.17, "volume": 666716.0}, {"date": "2023-07-11", "close": 29.03, "volume": 442074.0}, {"date": "2023-07-12", "close": 29.46, "volume": 324825.0}, {"date": "2023-07-13", "close": 29.33, "volume": 316261.0}, {"date": "2023-07-14", "close": 29.33, "volume": 293738.0}, {"date": "2023-07-17", "close": 29.5, "volume": 344407.0}, {"date": "2023-07-18", "close": 29.7, "volume": 440958.0}, {"date": "2023-07-19", "close": 30.17, "volume": 449641.0}, {"date": "2023-07-20", "close": 28.8, "volume": 588930.0}, {"date": "2023-07-21", "close": 29.14, "volume": 326153.0}, {"date": "2023-07-24", "close": 28.4, "volume": 452664.0}, {"date": "2023-07-25", "close": 28.34, "volume": 306551.0}, {"date": "2023-07-26", "close": 27.88, "volume": 403517.0}, {"date": "2023-07-27", "close": 27.82, "volume": 286753.0}, {"date": "2023-07-28", "close": 27.98, "volume": 550202.0}, {"date": "2023-07-31", "close": 28.43, "volume": 459103.0}, {"date": "2023-08-01", "close": 28.32, "volume": 363760.0}, {"date": "2023-08-02", "close": 27.56, "volume": 518006.0}, {"date": "2023-08-03", "close": 27.21, "volume": 449593.0}, {"date": "2023-08-04", "close": 27.64, "volume": 486861.0}, {"date": "2023-08-07", "close": 26.09, "volume": 528628.0}, {"date": "2023-08-08", "close": 25.83, "volume": 726990.0}, {"date": "2023-08-09", "close": 24.73, "volume": 1325968.0}, {"date": "2023-08-10", "close": 24.24, "volume": 738759.0}, {"date": "2023-08-11", "close": 24.1, "volume": 548882.0}, {"date": "2023-08-14", "close": 24.43, "volume": 500953.0}, {"date": "2023-08-15", "close": 24.29, "volume": 647512.0}, {"date": "2023-08-16", "close": 23.54, "volume": 621715.0}, {"date": "2023-08-17", "close": 22.89, "volume": 642474.0}, {"date": "2023-08-18", "close": 22.58, "volume": 522586.0}, {"date": "2023-08-21", "close": 23.27, "volume": 650022.0}, {"date": "2023-08-22", "close": 23.2, "volume": 967139.0}, {"date": "2023-08-23", "close": 22.76, "volume": 566939.0}, {"date": "2023-08-24", "close": 22.32, "volume": 523474.0}, {"date": "2023-08-25", "close": 23.02, "volume": 475204.0}, {"date": "2023-08-28", "close": 22.77, "volume": 503720.0}, {"date": "2023-08-29", "close": 22.94, "volume": 360826.0}, {"date": "2023-08-30", "close": 23.33, "volume": 681737.0}, {"date": "2023-08-31", "close": 23.09, "volume": 684164.0}, {"date": "2023-09-01", "close": 23.31, "volume": 561096.0}, {"date": "2023-09-05", "close": 23.84, "volume": 946622.0}, {"date": "2023-09-06", "close": 24.7, "volume": 772101.0}, {"date": "2023-09-07", "close": 24.18, "volume": 775730.0}, {"date": "2023-09-08", "close": 23.98, "volume": 941482.0}, {"date": "2023-09-11", "close": 23.93, "volume": 503062.0}, {"date": "2023-09-12", "close": 24.13, "volume": 412516.0}, {"date": "2023-09-13", "close": 23.9, "volume": 558532.0}, {"date": "2023-09-14", "close": 24.17, "volume": 661439.0}, {"date": "2023-09-15", "close": 23.55, "volume": 2089603.0}, {"date": "2023-09-18", "close": 22.29, "volume": 786056.0}, {"date": "2023-09-19", "close": 22.09, "volume": 1123370.0}, {"date": "2023-09-20", "close": 22.22, "volume": 680043.0}, {"date": "2023-09-21", "close": 22.49, "volume": 729539.0}, {"date": "2023-09-22", "close": 22.15, "volume": 548858.0}, {"date": "2023-09-25", "close": 21.99, "volume": 577204.0}, {"date": "2023-09-26", "close": 21.39, "volume": 613388.0}, {"date": "2023-09-27", "close": 21.53, "volume": 515382.0}, {"date": "2023-09-28", "close": 20.96, "volume": 613941.0}, {"date": "2023-09-29", "close": 20.63, "volume": 895078.0}, {"date": "2023-10-02", "close": 19.79, "volume": 1568891.0}, {"date": "2023-10-03", "close": 20.75, "volume": 1037482.0}, {"date": "2023-10-04", "close": 20.62, "volume": 861346.0}, {"date": "2023-10-05", "close": 21.14, "volume": 833258.0}, {"date": "2023-10-06", "close": 20.91, "volume": 593776.0}, {"date": "2023-10-09", "close": 20.99, "volume": 856789.0}, {"date": "2023-10-10", "close": 21.65, "volume": 821532.0}, {"date": "2023-10-11", "close": 21.48, "volume": 451926.0}, {"date": "2023-10-12", "close": 20.51, "volume": 626776.0}, {"date": "2023-10-13", "close": 20.76, "volume": 821467.0}, {"date": "2023-10-16", "close": 20.75, "volume": 457036.0}, {"date": "2023-10-17", "close": 20.58, "volume": 836409.0}, {"date": "2023-10-18", "close": 19.33, "volume": 596588.0}, {"date": "2023-10-19", "close": 18.88, "volume": 716999.0}, {"date": "2023-10-20", "close": 18.32, "volume": 1122365.0}, {"date": "2023-10-23", "close": 18.7, "volume": 683877.0}, {"date": "2023-10-24", "close": 19.7, "volume": 986200.0}, {"date": "2023-10-25", "close": 19.64, "volume": 963777.0}, {"date": "2023-10-26", "close": 19.28, "volume": 748408.0}, {"date": "2023-10-27", "close": 18.2, "volume": 1044786.0}, {"date": "2023-10-30", "close": 18.4, "volume": 566450.0}, {"date": "2023-10-31", "close": 18.83, "volume": 597563.0}, {"date": "2023-11-01", "close": 19.03, "volume": 946869.0}, {"date": "2023-11-02", "close": 19.59, "volume": 910826.0}, {"date": "2023-11-03", "close": 21.83, "volume": 1554615.0}, {"date": "2023-11-06", "close": 20.75, "volume": 808295.0}, {"date": "2023-11-07", "close": 21.23, "volume": 749091.0}, {"date": "2023-11-08", "close": 20.18, "volume": 1166488.0}, {"date": "2023-11-09", "close": 17.11, "volume": 1742614.0}, {"date": "2023-11-10", "close": 16.22, "volume": 1836490.0}, {"date": "2023-11-13", "close": 16.2, "volume": 1215369.0}, {"date": "2023-11-14", "close": 19.13, "volume": 2110975.0}, {"date": "2023-11-15", "close": 18.48, "volume": 1638739.0}, {"date": "2023-11-16", "close": 18.13, "volume": 909158.0}, {"date": "2023-11-17", "close": 18.76, "volume": 1062564.0}, {"date": "2023-11-20", "close": 19.19, "volume": 617025.0}, {"date": "2023-11-21", "close": 18.21, "volume": 818220.0}, {"date": "2023-11-22", "close": 18.1, "volume": 701152.0}, {"date": "2023-11-24", "close": 18.41, "volume": 408915.0}, {"date": "2023-11-27", "close": 17.94, "volume": 781909.0}, {"date": "2023-11-28", "close": 18.32, "volume": 804828.0}, {"date": "2023-11-29", "close": 18.39, "volume": 634435.0}, {"date": "2023-11-30", "close": 18.52, "volume": 1282253.0}, {"date": "2023-12-01", "close": 18.97, "volume": 771397.0}, {"date": "2023-12-04", "close": 18.77, "volume": 746996.0}, {"date": "2023-12-05", "close": 18.54, "volume": 560918.0}, {"date": "2023-12-06", "close": 19.14, "volume": 1061640.0}, {"date": "2023-12-07", "close": 18.74, "volume": 1107756.0}, {"date": "2023-12-08", "close": 18.37, "volume": 800514.0}, {"date": "2023-12-11", "close": 18.24, "volume": 1660474.0}, {"date": "2023-12-12", "close": 19.29, "volume": 955238.0}, {"date": "2023-12-13", "close": 21.55, "volume": 1517824.0}, {"date": "2023-12-14", "close": 23.18, "volume": 1920384.0}, {"date": "2023-12-15", "close": 22.94, "volume": 3127218.0}, {"date": "2023-12-18", "close": 21.78, "volume": 956005.0}, {"date": "2023-12-19", "close": 22.65, "volume": 1139889.0}, {"date": "2023-12-20", "close": 21.17, "volume": 1584126.0}, {"date": "2023-12-21", "close": 21.56, "volume": 1204479.0}, {"date": "2023-12-22", "close": 21.96, "volume": 788181.0}, {"date": "2023-12-26", "close": 22.35, "volume": 627543.0}, {"date": "2023-12-27", "close": 22.21, "volume": 715214.0}, {"date": "2023-12-28", "close": 21.95, "volume": 971741.0}, {"date": "2023-12-29", "close": 21.46, "volume": 768118.0}, {"date": "2024-01-02", "close": 21.39, "volume": 689159.0}, {"date": "2024-01-03", "close": 20.33, "volume": 1046383.0}, {"date": "2024-01-04", "close": 20.27, "volume": 733826.0}, {"date": "2024-01-05", "close": 19.34, "volume": 1258906.0}, {"date": "2024-01-08", "close": 20.36, "volume": 940028.0}, {"date": "2024-01-09", "close": 19.74, "volume": 705049.0}, {"date": "2024-01-10", "close": 18.79, "volume": 1166424.0}, {"date": "2024-01-11", "close": 18.69, "volume": 1442476.0}, {"date": "2024-01-12", "close": 18.54, "volume": 902093.0}, {"date": "2024-01-16", "close": 18.37, "volume": 716462.0}, {"date": "2024-01-17", "close": 17.12, "volume": 1370118.0}, {"date": "2024-01-18", "close": 16.73, "volume": 1198755.0}, {"date": "2024-01-19", "close": 17.09, "volume": 911820.0}, {"date": "2024-01-22", "close": 17.32, "volume": 712409.0}, {"date": "2024-01-23", "close": 17.1, "volume": 751075.0}, {"date": "2024-01-24", "close": 17.11, "volume": 809021.0}, {"date": "2024-01-25", "close": 17.2, "volume": 635713.0}, {"date": "2024-01-26", "close": 16.87, "volume": 526987.0}, {"date": "2024-01-29", "close": 17.52, "volume": 737241.0}, {"date": "2024-01-30", "close": 16.71, "volume": 885077.0}, {"date": "2024-01-31", "close": 16.01, "volume": 2066166.0}, {"date": "2024-02-01", "close": 16.39, "volume": 911239.0}, {"date": "2024-02-02", "close": 16.05, "volume": 934211.0}, {"date": "2024-02-05", "close": 15.83, "volume": 660849.0}, {"date": "2024-02-06", "close": 16.63, "volume": 933038.0}, {"date": "2024-02-07", "close": 16.95, "volume": 864986.0}, {"date": "2024-02-08", "close": 17.2, "volume": 944586.0}, {"date": "2024-02-09", "close": 18.05, "volume": 1354541.0}, {"date": "2024-02-12", "close": 18.55, "volume": 1393518.0}, {"date": "2024-02-13", "close": 17.06, "volume": 1370671.0}, {"date": "2024-02-14", "close": 17.89, "volume": 1062510.0}, {"date": "2024-02-15", "close": 18.36, "volume": 1159673.0}, {"date": "2024-02-16", "close": 17.02, "volume": 3363198.0}, {"date": "2024-02-20", "close": 16.54, "volume": 1261333.0}, {"date": "2024-02-21", "close": 16.53, "volume": 1210193.0}, {"date": "2024-02-22", "close": 16.83, "volume": 1313167.0}, {"date": "2024-02-23", "close": 16.93, "volume": 1076727.0}, {"date": "2024-02-26", "close": 16.89, "volume": 1204514.0}, {"date": "2024-02-27", "close": 23.35, "volume": 5089751.0}, {"date": "2024-02-28", "close": 20.21, "volume": 2564369.0}, {"date": "2024-02-29", "close": 19.78, "volume": 1409731.0}, {"date": "2024-03-01", "close": 20.86, "volume": 1284577.0}, {"date": "2024-03-04", "close": 20.66, "volume": 1006024.0}, {"date": "2024-03-05", "close": 20.45, "volume": 762341.0}, {"date": "2024-03-06", "close": 20.52, "volume": 1723006.0}, {"date": "2024-03-07", "close": 20.53, "volume": 981361.0}, {"date": "2024-03-08", "close": 20.93, "volume": 1035799.0}, {"date": "2024-03-11", "close": 21.69, "volume": 1061360.0}, {"date": "2024-03-12", "close": 20.77, "volume": 885369.0}, {"date": "2024-03-13", "close": 20.9, "volume": 1204670.0}, {"date": "2024-03-14", "close": 19.75, "volume": 1243798.0}, {"date": "2024-03-15", "close": 20.13, "volume": 2229188.0}, {"date": "2024-03-18", "close": 20.09, "volume": 938513.0}, {"date": "2024-03-19", "close": 20.54, "volume": 985710.0}, {"date": "2024-03-20", "close": 21.29, "volume": 1043192.0}, {"date": "2024-03-21", "close": 21.0, "volume": 1173255.0}, {"date": "2024-03-22", "close": 19.62, "volume": 992823.0}, {"date": "2024-03-25", "close": 19.87, "volume": 932394.0}, {"date": "2024-03-26", "close": 19.88, "volume": 1246396.0}, {"date": "2024-03-27", "close": 20.77, "volume": 801711.0}, {"date": "2024-03-28", "close": 20.52, "volume": 991585.0}, {"date": "2024-04-01", "close": 20.56, "volume": 684901.0}, {"date": "2024-04-02", "close": 19.38, "volume": 1100540.0}, {"date": "2024-04-03", "close": 19.37, "volume": 830286.0}, {"date": "2024-04-04", "close": 18.99, "volume": 944322.0}, {"date": "2024-04-05", "close": 19.39, "volume": 770353.0}, {"date": "2024-04-08", "close": 19.04, "volume": 865031.0}, {"date": "2024-04-09", "close": 19.44, "volume": 884361.0}, {"date": "2024-04-10", "close": 18.42, "volume": 1246735.0}, {"date": "2024-04-11", "close": 19.17, "volume": 872626.0}, {"date": "2024-04-12", "close": 18.26, "volume": 1100928.0}, {"date": "2024-04-15", "close": 17.84, "volume": 988439.0}, {"date": "2024-04-16", "close": 17.34, "volume": 1080929.0}, {"date": "2024-04-17", "close": 16.82, "volume": 1367429.0}, {"date": "2024-04-18", "close": 16.6, "volume": 1189747.0}, {"date": "2024-04-19", "close": 16.0, "volume": 1479992.0}, {"date": "2024-04-22", "close": 15.99, "volume": 3056993.0}, {"date": "2024-04-23", "close": 16.11, "volume": 1080081.0}, {"date": "2024-04-24", "close": 15.56, "volume": 944425.0}, {"date": "2024-04-25", "close": 14.96, "volume": 1140532.0}, {"date": "2024-04-26", "close": 15.43, "volume": 1122313.0}, {"date": "2024-04-29", "close": 15.6, "volume": 910476.0}, {"date": "2024-04-30", "close": 15.44, "volume": 969506.0}, {"date": "2024-05-01", "close": 16.16, "volume": 1361291.0}, {"date": "2024-05-02", "close": 16.81, "volume": 842292.0}, {"date": "2024-05-03", "close": 17.14, "volume": 868040.0}, {"date": "2024-05-06", "close": 17.14, "volume": 730974.0}, {"date": "2024-05-07", "close": 16.85, "volume": 1099315.0}, {"date": "2024-05-08", "close": 18.9, "volume": 2702182.0}, {"date": "2024-05-09", "close": 18.67, "volume": 946278.0}, {"date": "2024-05-10", "close": 18.31, "volume": 763171.0}, {"date": "2024-05-13", "close": 19.3, "volume": 771917.0}, {"date": "2024-05-14", "close": 19.75, "volume": 920657.0}, {"date": "2024-05-15", "close": 20.86, "volume": 1401423.0}, {"date": "2024-05-16", "close": 20.24, "volume": 959663.0}, {"date": "2024-05-17", "close": 20.51, "volume": 750216.0}, {"date": "2024-05-20", "close": 20.13, "volume": 856057.0}, {"date": "2024-05-21", "close": 19.98, "volume": 558759.0}, {"date": "2024-05-22", "close": 20.06, "volume": 753631.0}, {"date": "2024-05-23", "close": 19.26, "volume": 1019323.0}, {"date": "2024-05-24", "close": 19.21, "volume": 813112.0}, {"date": "2024-05-28", "close": 18.9, "volume": 671862.0}, {"date": "2024-05-29", "close": 18.04, "volume": 820658.0}, {"date": "2024-05-30", "close": 18.46, "volume": 1026133.0}, {"date": "2024-05-31", "close": 18.56, "volume": 1762397.0}, {"date": "2024-06-03", "close": 20.38, "volume": 1447723.0}, {"date": "2024-06-04", "close": 20.67, "volume": 1290876.0}, {"date": "2024-06-05", "close": 21.85, "volume": 1345808.0}, {"date": "2024-06-06", "close": 21.31, "volume": 988611.0}, {"date": "2024-06-07", "close": 20.77, "volume": 792584.0}, {"date": "2024-06-10", "close": 21.02, "volume": 1042815.0}, {"date": "2024-06-11", "close": 21.6, "volume": 978720.0}, {"date": "2024-06-12", "close": 21.54, "volume": 2870895.0}, {"date": "2024-06-13", "close": 22.12, "volume": 931067.0}, {"date": "2024-06-14", "close": 20.73, "volume": 1047522.0}, {"date": "2024-06-17", "close": 20.48, "volume": 1235143.0}, {"date": "2024-06-18", "close": 20.62, "volume": 928691.0}, {"date": "2024-06-20", "close": 21.4, "volume": 1127330.0}, {"date": "2024-06-21", "close": 22.63, "volume": 5205747.0}, {"date": "2024-06-24", "close": 22.91, "volume": 1203846.0}, {"date": "2024-06-25", "close": 22.39, "volume": 829157.0}, {"date": "2024-06-26", "close": 22.0, "volume": 716590.0}, {"date": "2024-06-27", "close": 22.97, "volume": 1358336.0}, {"date": "2024-06-28", "close": 23.22, "volume": 4105900.0}, {"date": "2024-07-01", "close": 22.01, "volume": 1246652.0}, {"date": "2024-07-02", "close": 21.74, "volume": 1315213.0}, {"date": "2024-07-03", "close": 21.3, "volume": 491640.0}, {"date": "2024-07-05", "close": 21.14, "volume": 471281.0}, {"date": "2024-07-08", "close": 21.19, "volume": 839060.0}, {"date": "2024-07-09", "close": 20.96, "volume": 712372.0}, {"date": "2024-07-10", "close": 21.65, "volume": 2213383.0}, {"date": "2024-07-11", "close": 23.09, "volume": 987299.0}, {"date": "2024-07-12", "close": 22.86, "volume": 735710.0}, {"date": "2024-07-15", "close": 23.33, "volume": 1155758.0}, {"date": "2024-07-16", "close": 23.94, "volume": 1197674.0}, {"date": "2024-07-17", "close": 23.01, "volume": 722827.0}, {"date": "2024-07-18", "close": 21.78, "volume": 825050.0}, {"date": "2024-07-19", "close": 21.46, "volume": 627400.0}, {"date": "2024-07-22", "close": 23.53, "volume": 3222048.0}, {"date": "2024-07-23", "close": 23.88, "volume": 884501.0}, {"date": "2024-07-24", "close": 23.61, "volume": 795038.0}, {"date": "2024-07-25", "close": 24.09, "volume": 894096.0}, {"date": "2024-07-26", "close": 24.1, "volume": 543073.0}, {"date": "2024-07-29", "close": 24.38, "volume": 975040.0}, {"date": "2024-07-30", "close": 24.21, "volume": 616106.0}, {"date": "2024-07-31", "close": 24.37, "volume": 769443.0}, {"date": "2024-08-01", "close": 23.33, "volume": 1410924.0}, {"date": "2024-08-02", "close": 21.87, "volume": 1478454.0}, {"date": "2024-08-05", "close": 21.64, "volume": 1205904.0}, {"date": "2024-08-06", "close": 22.0, "volume": 1044653.0}, {"date": "2024-08-07", "close": 21.68, "volume": 800807.0}, {"date": "2024-08-08", "close": 22.28, "volume": 981301.0}, {"date": "2024-08-09", "close": 22.39, "volume": 625676.0}, {"date": "2024-08-12", "close": 22.52, "volume": 833255.0}, {"date": "2024-08-13", "close": 23.02, "volume": 778774.0}, {"date": "2024-08-14", "close": 22.48, "volume": 1121155.0}, {"date": "2024-08-15", "close": 23.67, "volume": 611662.0}, {"date": "2024-08-16", "close": 23.02, "volume": 862926.0}, {"date": "2024-08-19", "close": 23.95, "volume": 582930.0}, {"date": "2024-08-20", "close": 23.65, "volume": 641925.0}, {"date": "2024-08-21", "close": 25.0, "volume": 988378.0}, {"date": "2024-08-22", "close": 23.89, "volume": 799200.0}, {"date": "2024-08-23", "close": 24.77, "volume": 714801.0}, {"date": "2024-08-26", "close": 25.6, "volume": 921657.0}, {"date": "2024-08-27", "close": 24.97, "volume": 768420.0}, {"date": "2024-08-28", "close": 24.51, "volume": 579044.0}, {"date": "2024-08-29", "close": 24.4, "volume": 753592.0}, {"date": "2024-08-30", "close": 24.44, "volume": 763634.0}, {"date": "2024-09-03", "close": 25.12, "volume": 1439573.0}, {"date": "2024-09-04", "close": 25.16, "volume": 702017.0}, {"date": "2024-09-05", "close": 25.25, "volume": 708799.0}, {"date": "2024-09-06", "close": 25.25, "volume": 695238.0}, {"date": "2024-09-09", "close": 25.59, "volume": 654894.0}, {"date": "2024-09-10", "close": 26.34, "volume": 788008.0}, {"date": "2024-09-11", "close": 27.08, "volume": 1579680.0}, {"date": "2024-09-12", "close": 27.96, "volume": 879639.0}, {"date": "2024-09-13", "close": 30.77, "volume": 2696993.0}, {"date": "2024-09-16", "close": 30.33, "volume": 1141306.0}, {"date": "2024-09-17", "close": 30.68, "volume": 1325728.0}, {"date": "2024-09-18", "close": 30.76, "volume": 1224614.0}, {"date": "2024-09-19", "close": 31.05, "volume": 943473.0}, {"date": "2024-09-20", "close": 30.91, "volume": 1997843.0}, {"date": "2024-09-23", "close": 30.24, "volume": 828926.0}, {"date": "2024-09-24", "close": 30.32, "volume": 909464.0}, {"date": "2024-09-25", "close": 29.0, "volume": 1846961.0}, {"date": "2024-09-26", "close": 29.27, "volume": 515197.0}, {"date": "2024-09-27", "close": 29.43, "volume": 389779.0}, {"date": "2024-09-30", "close": 29.13, "volume": 653445.0}, {"date": "2024-10-01", "close": 28.67, "volume": 787514.0}, {"date": "2024-10-02", "close": 29.03, "volume": 541486.0}, {"date": "2024-10-03", "close": 28.22, "volume": 512397.0}, {"date": "2024-10-04", "close": 28.63, "volume": 360601.0}, {"date": "2024-10-07", "close": 26.6, "volume": 958489.0}, {"date": "2024-10-08", "close": 26.73, "volume": 557398.0}, {"date": "2024-10-09", "close": 26.52, "volume": 410419.0}, {"date": "2024-10-10", "close": 25.74, "volume": 961720.0}, {"date": "2024-10-11", "close": 28.0, "volume": 883238.0}, {"date": "2024-10-14", "close": 26.83, "volume": 778967.0}, {"date": "2024-10-15", "close": 26.85, "volume": 664380.0}, {"date": "2024-10-16", "close": 27.66, "volume": 650981.0}, {"date": "2024-10-17", "close": 27.42, "volume": 599516.0}, {"date": "2024-10-18", "close": 27.59, "volume": 514767.0}, {"date": "2024-10-21", "close": 26.38, "volume": 487744.0}, {"date": "2024-10-22", "close": 26.29, "volume": 391813.0}, {"date": "2024-10-23", "close": 26.08, "volume": 371159.0}, {"date": "2024-10-24", "close": 26.44, "volume": 512262.0}, {"date": "2024-10-25", "close": 26.15, "volume": 410066.0}, {"date": "2024-10-28", "close": 27.78, "volume": 810046.0}, {"date": "2024-10-29", "close": 27.47, "volume": 1756307.0}, {"date": "2024-10-30", "close": 26.85, "volume": 576418.0}, {"date": "2024-10-31", "close": 25.96, "volume": 557275.0}, {"date": "2024-11-01", "close": 27.05, "volume": 837711.0}, {"date": "2024-11-04", "close": 27.21, "volume": 607245.0}, {"date": "2024-11-05", "close": 27.65, "volume": 556620.0}, {"date": "2024-11-06", "close": 29.55, "volume": 1031187.0}, {"date": "2024-11-07", "close": 29.6, "volume": 885922.0}, {"date": "2024-11-08", "close": 31.35, "volume": 713529.0}, {"date": "2024-11-11", "close": 31.58, "volume": 797116.0}, {"date": "2024-11-12", "close": 29.89, "volume": 934442.0}, {"date": "2024-11-13", "close": 29.63, "volume": 1587976.0}, {"date": "2024-11-14", "close": 28.45, "volume": 831299.0}, {"date": "2024-11-15", "close": 25.05, "volume": 1103219.0}, {"date": "2024-11-18", "close": 24.18, "volume": 1156707.0}, {"date": "2024-11-19", "close": 24.34, "volume": 1011754.0}, {"date": "2024-11-20", "close": 24.42, "volume": 767974.0}, {"date": "2024-11-21", "close": 24.22, "volume": 1477768.0}, {"date": "2024-11-22", "close": 24.69, "volume": 830355.0}, {"date": "2024-11-25", "close": 24.5, "volume": 1887986.0}, {"date": "2024-11-26", "close": 24.68, "volume": 1197341.0}, {"date": "2024-11-27", "close": 25.16, "volume": 577772.0}, {"date": "2024-11-29", "close": 25.0, "volume": 388118.0}, {"date": "2024-12-02", "close": 25.63, "volume": 593306.0}, {"date": "2024-12-03", "close": 23.89, "volume": 590039.0}, {"date": "2024-12-04", "close": 23.7, "volume": 680737.0}, {"date": "2024-12-05", "close": 23.32, "volume": 642654.0}, {"date": "2024-12-06", "close": 24.89, "volume": 513283.0}, {"date": "2024-12-09", "close": 24.96, "volume": 565762.0}, {"date": "2024-12-10", "close": 24.49, "volume": 846420.0}, {"date": "2024-12-11", "close": 23.87, "volume": 481845.0}, {"date": "2024-12-12", "close": 23.47, "volume": 598402.0}, {"date": "2024-12-13", "close": 22.97, "volume": 719126.0}, {"date": "2024-12-16", "close": 23.29, "volume": 1000424.0}, {"date": "2024-12-17", "close": 23.22, "volume": 1721789.0}, {"date": "2024-12-18", "close": 21.43, "volume": 1091228.0}, {"date": "2024-12-19", "close": 21.49, "volume": 1572643.0}, {"date": "2024-12-20", "close": 21.45, "volume": 2810606.0}, {"date": "2024-12-23", "close": 20.78, "volume": 1023246.0}, {"date": "2024-12-24", "close": 20.92, "volume": 265790.0}, {"date": "2024-12-26", "close": 21.32, "volume": 525121.0}, {"date": "2024-12-27", "close": 20.61, "volume": 602337.0}, {"date": "2024-12-30", "close": 20.24, "volume": 862895.0}, {"date": "2024-12-31", "close": 20.38, "volume": 494457.0}, {"date": "2025-01-02", "close": 20.84, "volume": 698526.0}, {"date": "2025-01-03", "close": 21.26, "volume": 642314.0}, {"date": "2025-01-06", "close": 19.82, "volume": 1621223.0}, {"date": "2025-01-07", "close": 21.18, "volume": 1660734.0}, {"date": "2025-01-08", "close": 21.25, "volume": 1245656.0}, {"date": "2025-01-10", "close": 19.1, "volume": 1302440.0}, {"date": "2025-01-13", "close": 19.59, "volume": 840466.0}, {"date": "2025-01-14", "close": 18.74, "volume": 985565.0}, {"date": "2025-01-15", "close": 21.5, "volume": 1693340.0}, {"date": "2025-01-16", "close": 21.67, "volume": 1302562.0}, {"date": "2025-01-17", "close": 21.93, "volume": 868178.0}, {"date": "2025-01-21", "close": 23.04, "volume": 1000960.0}, {"date": "2025-01-22", "close": 23.31, "volume": 1025558.0}, {"date": "2025-01-23", "close": 23.28, "volume": 919691.0}, {"date": "2025-01-24", "close": 22.22, "volume": 861092.0}, {"date": "2025-01-27", "close": 23.19, "volume": 981025.0}, {"date": "2025-01-28", "close": 23.5, "volume": 625149.0}, {"date": "2025-01-29", "close": 23.41, "volume": 585834.0}, {"date": "2025-01-30", "close": 23.58, "volume": 803363.0}, {"date": "2025-01-31", "close": 23.3, "volume": 1101245.0}, {"date": "2025-02-03", "close": 21.84, "volume": 956770.0}, {"date": "2025-02-04", "close": 22.99, "volume": 865576.0}, {"date": "2025-02-05", "close": 23.59, "volume": 1045934.0}, {"date": "2025-02-06", "close": 22.53, "volume": 908623.0}, {"date": "2025-02-07", "close": 22.25, "volume": 817233.0}, {"date": "2025-02-10", "close": 20.88, "volume": 1049061.0}, {"date": "2025-02-11", "close": 20.58, "volume": 1059567.0}, {"date": "2025-02-12", "close": 20.82, "volume": 747279.0}, {"date": "2025-02-13", "close": 21.31, "volume": 579938.0}, {"date": "2025-02-14", "close": 21.37, "volume": 780846.0}, {"date": "2025-02-18", "close": 21.79, "volume": 730468.0}, {"date": "2025-02-19", "close": 22.23, "volume": 587440.0}, {"date": "2025-02-20", "close": 21.59, "volume": 784124.0}, {"date": "2025-02-21", "close": 20.73, "volume": 849185.0}, {"date": "2025-02-24", "close": 20.67, "volume": 777322.0}, {"date": "2025-02-25", "close": 19.2, "volume": 987762.0}, {"date": "2025-02-26", "close": 18.89, "volume": 724780.0}, {"date": "2025-02-27", "close": 18.6, "volume": 816098.0}, {"date": "2025-02-28", "close": 16.56, "volume": 2241700.0}, {"date": "2025-03-03", "close": 15.2, "volume": 2262755.0}, {"date": "2025-03-04", "close": 15.95, "volume": 2833135.0}, {"date": "2025-03-05", "close": 16.3, "volume": 1323351.0}, {"date": "2025-03-06", "close": 16.27, "volume": 1714903.0}, {"date": "2025-03-07", "close": 16.69, "volume": 1620980.0}, {"date": "2025-03-10", "close": 14.95, "volume": 1740823.0}, {"date": "2025-03-11", "close": 15.04, "volume": 1753710.0}, {"date": "2025-03-12", "close": 15.95, "volume": 2062317.0}, {"date": "2025-03-13", "close": 14.89, "volume": 670750.0}, {"date": "2025-03-14", "close": 15.15, "volume": 922548.0}, {"date": "2025-03-17", "close": 15.44, "volume": 576435.0}, {"date": "2025-03-18", "close": 14.51, "volume": 814434.0}, {"date": "2025-03-19", "close": 14.82, "volume": 683597.0}, {"date": "2025-03-20", "close": 14.61, "volume": 521235.0}, {"date": "2025-03-21", "close": 14.43, "volume": 1554243.0}, {"date": "2025-03-24", "close": 14.76, "volume": 810323.0}, {"date": "2025-03-25", "close": 14.12, "volume": 936526.0}, {"date": "2025-03-26", "close": 13.81, "volume": 796149.0}, {"date": "2025-03-27", "close": 14.2, "volume": 654366.0}, {"date": "2025-03-28", "close": 14.78, "volume": 1513549.0}, {"date": "2025-03-31", "close": 13.595, "volume": 3555584.0}, {"date": "2025-04-01", "close": 12.29, "volume": 2888187.0}, {"date": "2025-04-02", "close": 13.74, "volume": 3629151.0}, {"date": "2025-04-03", "close": 12.79, "volume": 1515083.0}, {"date": "2025-04-04", "close": 11.78, "volume": 1549834.0}, {"date": "2025-04-07", "close": 11.6, "volume": 1709607.0}, {"date": "2025-04-08", "close": 11.47, "volume": 2582217.0}, {"date": "2025-04-09", "close": 12.86, "volume": 2345756.0}, {"date": "2025-04-10", "close": 12.5, "volume": 1336005.0}, {"date": "2025-04-11", "close": 12.7, "volume": 1626528.0}, {"date": "2025-04-14", "close": 13.27, "volume": 1803311.0}, {"date": "2025-04-15", "close": 13.17, "volume": 1111532.0}, {"date": "2025-04-16", "close": 12.55, "volume": 1435100.0}, {"date": "2025-04-17", "close": 12.74, "volume": 979179.0}, {"date": "2025-04-21", "close": 13.15, "volume": 1211828.0}, {"date": "2025-04-22", "close": 14.6, "volume": 1869960.0}, {"date": "2025-04-23", "close": 14.87, "volume": 1479888.0}, {"date": "2025-04-24", "close": 15.49, "volume": 1361368.0}, {"date": "2025-04-25", "close": 15.68, "volume": 1150370.0}, {"date": "2025-04-28", "close": 16.25, "volume": 1423922.0}, {"date": "2025-04-29", "close": 16.5, "volume": 1521274.0}, {"date": "2025-04-30", "close": 16.65, "volume": 1911968.0}, {"date": "2025-05-01", "close": 16.06, "volume": 1138395.0}, {"date": "2025-05-02", "close": 16.44, "volume": 1118571.0}, {"date": "2025-05-05", "close": 15.99, "volume": 843404.0}, {"date": "2025-05-06", "close": 13.97, "volume": 2093948.0}, {"date": "2025-05-07", "close": 14.32, "volume": 1841470.0}, {"date": "2025-05-08", "close": 14.43, "volume": 1324037.0}, {"date": "2025-05-09", "close": 14.37, "volume": 1367985.0}, {"date": "2025-05-12", "close": 14.8, "volume": 1514884.0}, {"date": "2025-05-13", "close": 14.26, "volume": 1204844.0}, {"date": "2025-05-14", "close": 13.96, "volume": 1193559.0}, {"date": "2025-05-15", "close": 14.16, "volume": 1050576.0}, {"date": "2025-05-16", "close": 13.78, "volume": 1087534.0}, {"date": "2025-05-19", "close": 13.91, "volume": 752733.0}, {"date": "2025-05-20", "close": 14.29, "volume": 1008378.0}, {"date": "2025-05-21", "close": 13.69, "volume": 1132330.0}, {"date": "2025-05-22", "close": 13.66, "volume": 1028555.0}, {"date": "2025-05-23", "close": 13.42, "volume": 786276.0}, {"date": "2025-05-27", "close": 13.21, "volume": 1112597.0}, {"date": "2025-05-28", "close": 13.04, "volume": 1210686.0}, {"date": "2025-05-29", "close": 13.54, "volume": 3290235.0}, {"date": "2025-05-30", "close": 13.24, "volume": 1205599.0}, {"date": "2025-06-02", "close": 13.96, "volume": 2561972.0}, {"date": "2025-06-03", "close": 13.93, "volume": 2071943.0}, {"date": "2025-06-04", "close": 14.42, "volume": 2081357.0}, {"date": "2025-06-05", "close": 14.22, "volume": 2052002.0}, {"date": "2025-06-06", "close": 14.7, "volume": 1794421.0}, {"date": "2025-06-09", "close": 14.645, "volume": 1098572.0}, {"date": "2025-06-10", "close": 15.26, "volume": 1861411.0}, {"date": "2025-06-11", "close": 15.19, "volume": 1180641.0}, {"date": "2025-06-12", "close": 14.925, "volume": 1935800.0}, {"date": "2025-06-13", "close": 14.55, "volume": 1998468.0}, {"date": "2025-06-16", "close": 14.62, "volume": 1194766.0}, {"date": "2025-06-17", "close": 14.01, "volume": 1074307.0}, {"date": "2025-06-18", "close": 14.09, "volume": 1010461.0}, {"date": "2025-06-20", "close": 13.89, "volume": 1528824.0}, {"date": "2025-06-23", "close": 13.62, "volume": 1441351.0}, {"date": "2025-06-24", "close": 14.4, "volume": 1852615.0}, {"date": "2025-06-25", "close": 14.45, "volume": 1113337.0}, {"date": "2025-06-26", "close": 14.49, "volume": 914970.0}, {"date": "2025-06-27", "close": 14.1, "volume": 4079494.0}, {"date": "2025-06-30", "close": 13.99, "volume": 1759165.0}, {"date": "2025-07-01", "close": 13.95, "volume": 2214168.0}, {"date": "2025-07-02", "close": 14.9, "volume": 1707351.0}, {"date": "2025-07-03", "close": 14.69, "volume": 613309.0}, {"date": "2025-07-07", "close": 14.25, "volume": 1162305.0}, {"date": "2025-07-08", "close": 14.33, "volume": 816950.0}, {"date": "2025-07-09", "close": 15.0, "volume": 2019196.0}, {"date": "2025-07-10", "close": 15.35, "volume": 867268.0}, {"date": "2025-07-11", "close": 14.52, "volume": 1691793.0}, {"date": "2025-07-14", "close": 14.69, "volume": 1137543.0}, {"date": "2025-07-15", "close": 14.17, "volume": 1468457.0}, {"date": "2025-07-16", "close": 14.87, "volume": 2447388.0}, {"date": "2025-07-17", "close": 14.53, "volume": 1033007.0}, {"date": "2025-07-18", "close": 14.0, "volume": 1313020.0}, {"date": "2025-07-21", "close": 13.83, "volume": 1160589.0}, {"date": "2025-07-22", "close": 13.87, "volume": 1521143.0}, {"date": "2025-07-23", "close": 14.47, "volume": 1570931.0}, {"date": "2025-07-24", "close": 14.31, "volume": 1311161.0}, {"date": "2025-07-25", "close": 13.67, "volume": 1178174.0}, {"date": "2025-07-28", "close": 13.63, "volume": 1404016.0}, {"date": "2025-07-29", "close": 13.61, "volume": 1558014.0}, {"date": "2025-07-30", "close": 13.67, "volume": 2060578.0}, {"date": "2025-07-31", "close": 13.83, "volume": 1902425.0}, {"date": "2025-08-01", "close": 13.44, "volume": 1762102.0}, {"date": "2025-08-04", "close": 14.44, "volume": 2108742.0}, {"date": "2025-08-05", "close": 14.29, "volume": 2096023.0}, {"date": "2025-08-06", "close": 14.35, "volume": 2326531.0}, {"date": "2025-08-07", "close": 14.23, "volume": 2079978.0}, {"date": "2025-08-08", "close": 13.96, "volume": 2203335.0}, {"date": "2025-08-11", "close": 13.92, "volume": 1294469.0}, {"date": "2025-08-12", "close": 13.22, "volume": 2014533.0}, {"date": "2025-08-13", "close": 14.81, "volume": 2459669.0}, {"date": "2025-08-14", "close": 14.46, "volume": 1767113.0}, {"date": "2025-08-15", "close": 14.7, "volume": 1150526.0}, {"date": "2025-08-18", "close": 14.82, "volume": 1266261.0}, {"date": "2025-08-19", "close": 14.805, "volume": 974998.0}, {"date": "2025-08-20", "close": 14.51, "volume": 1425839.0}, {"date": "2025-08-21", "close": 15.23, "volume": 1773488.0}, {"date": "2025-08-22", "close": 15.49, "volume": 2743924.0}, {"date": "2025-08-25", "close": 15.57, "volume": 1386024.0}, {"date": "2025-08-26", "close": 15.55, "volume": 2024204.0}, {"date": "2025-08-27", "close": 15.6, "volume": 1288499.0}, {"date": "2025-08-28", "close": 15.65, "volume": 1555954.0}, {"date": "2025-08-29", "close": 15.27, "volume": 1886653.0}, {"date": "2025-09-02", "close": 15.45, "volume": 5357120.0}, {"date": "2025-09-03", "close": 15.31, "volume": 2801816.0}, {"date": "2025-09-04", "close": 14.79, "volume": 1331493.0}, {"date": "2025-09-05", "close": 15.43, "volume": 4188453.0}, {"date": "2025-09-08", "close": 15.5, "volume": 2176239.0}, {"date": "2025-09-09", "close": 15.36, "volume": 1567279.0}, {"date": "2025-09-10", "close": 14.64, "volume": 1672910.0}, {"date": "2025-09-11", "close": 14.82, "volume": 1502538.0}, {"date": "2025-09-12", "close": 14.19, "volume": 1599200.0}, {"date": "2025-09-15", "close": 13.16, "volume": 1643896.0}, {"date": "2025-09-16", "close": 13.26, "volume": 2570869.0}, {"date": "2025-09-17", "close": 13.06, "volume": 2275864.0}, {"date": "2025-09-18", "close": 13.18, "volume": 2119950.0}, {"date": "2025-09-19", "close": 12.75, "volume": 4848115.0}, {"date": "2025-09-22", "close": 13.32, "volume": 2282593.0}, {"date": "2025-09-23", "close": 13.05, "volume": 2341925.0}, {"date": "2025-09-24", "close": 13.48, "volume": 2286855.0}, {"date": "2025-09-25", "close": 13.43, "volume": 2231053.0}, {"date": "2025-09-26", "close": 13.95, "volume": 2327634.0}, {"date": "2025-09-29", "close": 14.52, "volume": 2199117.0}, {"date": "2025-09-30", "close": 14.52, "volume": 2092302.0}, {"date": "2025-10-01", "close": 14.91, "volume": 2175241.0}, {"date": "2025-10-02", "close": 15.2, "volume": 1613437.0}, {"date": "2025-10-03", "close": 15.42, "volume": 1423623.0}, {"date": "2025-10-06", "close": 15.22, "volume": 1673571.0}, {"date": "2025-10-07", "close": 14.9, "volume": 1275840.0}, {"date": "2025-10-08", "close": 15.65, "volume": 1843151.0}, {"date": "2025-10-09", "close": 16.17, "volume": 1610699.0}, {"date": "2025-10-10", "close": 15.37, "volume": 1749554.0}, {"date": "2025-10-13", "close": 14.98, "volume": 1231879.0}, {"date": "2025-10-14", "close": 15.21, "volume": 2634211.0}, {"date": "2025-10-15", "close": 16.31, "volume": 1714755.0}, {"date": "2025-10-16", "close": 16.72, "volume": 2568366.0}, {"date": "2025-10-17", "close": 16.66, "volume": 1365791.0}, {"date": "2025-10-20", "close": 17.25, "volume": 1556304.0}, {"date": "2025-10-21", "close": 16.96, "volume": 1207511.0}, {"date": "2025-10-22", "close": 15.95, "volume": 1638992.0}, {"date": "2025-10-23", "close": 15.88, "volume": 1403214.0}, {"date": "2025-10-24", "close": 15.96, "volume": 1073993.0}, {"date": "2025-10-27", "close": 16.21, "volume": 1488747.0}, {"date": "2025-10-28", "close": 16.92, "volume": 1504956.0}, {"date": "2025-10-29", "close": 16.25, "volume": 1262674.0}, {"date": "2025-10-30", "close": 16.38, "volume": 1605139.0}, {"date": "2025-10-31", "close": 16.28, "volume": 1235867.0}, {"date": "2025-11-03", "close": 15.36, "volume": 1542705.0}, {"date": "2025-11-04", "close": 14.92, "volume": 1047974.0}, {"date": "2025-11-05", "close": 14.89, "volume": 1247353.0}, {"date": "2025-11-06", "close": 14.41, "volume": 1181420.0}, {"date": "2025-11-07", "close": 15.02, "volume": 2056348.0}, {"date": "2025-11-10", "close": 15.6, "volume": 1923464.0}, {"date": "2025-11-11", "close": 17.58, "volume": 2042440.0}, {"date": "2025-11-12", "close": 17.52, "volume": 1897628.0}, {"date": "2025-11-13", "close": 17.15, "volume": 1421686.0}, {"date": "2025-11-14", "close": 17.44, "volume": 1281104.0}, {"date": "2025-11-17", "close": 17.37, "volume": 1115545.0}, {"date": "2025-11-18", "close": 17.48, "volume": 903348.0}, {"date": "2025-11-19", "close": 16.92, "volume": 1623988.0}, {"date": "2025-11-20", "close": 17.16, "volume": 1411508.0}, {"date": "2025-11-21", "close": 18.0, "volume": 1449649.0}, {"date": "2025-11-24", "close": 18.93, "volume": 1914081.0}, {"date": "2025-11-25", "close": 19.13, "volume": 1284884.0}, {"date": "2025-11-26", "close": 19.4, "volume": 983973.0}, {"date": "2025-11-28", "close": 19.47, "volume": 1088610.0}, {"date": "2025-12-01", "close": 18.16, "volume": 1570764.0}, {"date": "2025-12-02", "close": 17.84, "volume": 1192630.0}, {"date": "2025-12-03", "close": 19.0, "volume": 1474308.0}, {"date": "2025-12-04", "close": 20.11, "volume": 2536997.0}, {"date": "2025-12-05", "close": 19.96, "volume": 2022030.0}, {"date": "2025-12-08", "close": 19.69, "volume": 1480858.0}, {"date": "2025-12-09", "close": 19.66, "volume": 1356065.0}, {"date": "2025-12-10", "close": 17.57, "volume": 6063669.0}, {"date": "2025-12-11", "close": 17.37, "volume": 2999115.0}, {"date": "2025-12-12", "close": 17.98, "volume": 1400507.0}, {"date": "2025-12-15", "close": 17.34, "volume": 1774148.0}, {"date": "2025-12-16", "close": 17.02, "volume": 1709223.0}, {"date": "2025-12-17", "close": 16.81, "volume": 1249194.0}, {"date": "2025-12-18", "close": 16.77, "volume": 945046.0}, {"date": "2025-12-19", "close": 16.85, "volume": 2144977.0}, {"date": "2025-12-22", "close": 17.47, "volume": 1419889.0}, {"date": "2025-12-23", "close": 16.81, "volume": 1057264.0}, {"date": "2025-12-24", "close": 16.99, "volume": 505006.0}, {"date": "2025-12-26", "close": 16.87, "volume": 677996.0}, {"date": "2025-12-29", "close": 16.58, "volume": 1264038.0}, {"date": "2025-12-30", "close": 16.41, "volume": 851898.0}, {"date": "2025-12-31", "close": 16.51, "volume": 1159499.0}, {"date": "2026-01-02", "close": 16.27, "volume": 1185505.0}, {"date": "2026-01-05", "close": 16.02, "volume": 1628321.0}, {"date": "2026-01-06", "close": 17.21, "volume": 2779172.0}, {"date": "2026-01-07", "close": 16.95, "volume": 1877134.0}, {"date": "2026-01-08", "close": 17.07, "volume": 1757427.0}, {"date": "2026-01-09", "close": 17.08, "volume": 987124.0}, {"date": "2026-01-12", "close": 17.95, "volume": 1144672.0}, {"date": "2026-01-13", "close": 18.11, "volume": 1225568.0}, {"date": "2026-01-14", "close": 18.27, "volume": 1128570.0}, {"date": "2026-01-15", "close": 18.78, "volume": 1894543.0}, {"date": "2026-01-16", "close": 17.99, "volume": 1386339.0}, {"date": "2026-01-20", "close": 17.53, "volume": 1414267.0}, {"date": "2026-01-21", "close": 18.6, "volume": 1845921.0}, {"date": "2026-01-22", "close": 20.93, "volume": 3088389.0}, {"date": "2026-01-23", "close": 20.25, "volume": 2103371.0}, {"date": "2026-01-26", "close": 20.61, "volume": 1538526.0}, {"date": "2026-01-27", "close": 21.25, "volume": 1448863.0}, {"date": "2026-01-28", "close": 20.84, "volume": 2632988.0}, {"date": "2026-01-29", "close": 21.59, "volume": 1496377.0}, {"date": "2026-01-30", "close": 21.74, "volume": 2748758.0}, {"date": "2026-02-02", "close": 22.74, "volume": 1594320.0}, {"date": "2026-02-03", "close": 21.78, "volume": 1727856.0}, {"date": "2026-02-04", "close": 21.28, "volume": 1832699.0}, {"date": "2026-02-05", "close": 20.02, "volume": 1627017.0}, {"date": "2026-02-06", "close": 21.08, "volume": 1648342.0}, {"date": "2026-02-09", "close": 20.84, "volume": 1250704.0}, {"date": "2026-02-10", "close": 19.82, "volume": 2000628.0}, {"date": "2026-02-11", "close": 19.69, "volume": 1463370.0}, {"date": "2026-02-12", "close": 19.18, "volume": 1397305.0}, {"date": "2026-02-13", "close": 18.77, "volume": 1343401.0}, {"date": "2026-02-17", "close": 19.28, "volume": 1858787.0}, {"date": "2026-02-18", "close": 19.23, "volume": 2629616.0}, {"date": "2026-02-19", "close": 20.24, "volume": 1613252.0}, {"date": "2026-02-20", "close": 20.19, "volume": 1798754.0}, {"date": "2026-02-23", "close": 20.86, "volume": 1429304.0}, {"date": "2026-02-24", "close": 21.43, "volume": 1432087.0}, {"date": "2026-02-25", "close": 22.29, "volume": 1702069.0}, {"date": "2026-02-26", "close": 21.42, "volume": 1655546.0}, {"date": "2026-02-27", "close": 21.18, "volume": 1411732.0}, {"date": "2026-03-02", "close": 21.0, "volume": 1420159.0}, {"date": "2026-03-03", "close": 20.02, "volume": 1357536.0}, {"date": "2026-03-04", "close": 20.37, "volume": 1249589.0}, {"date": "2026-03-05", "close": 19.7, "volume": 1453298.0}, {"date": "2026-03-06", "close": 19.69, "volume": 1260862.0}, {"date": "2026-03-09", "close": 21.31, "volume": 2627260.0}, {"date": "2026-03-10", "close": 21.43, "volume": 2016401.0}, {"date": "2026-03-11", "close": 21.61, "volume": 1140945.0}, {"date": "2026-03-12", "close": 20.7, "volume": 1329779.0}, {"date": "2026-03-13", "close": 20.57, "volume": 1290238.0}, {"date": "2026-03-16", "close": 20.57, "volume": 1454860.0}, {"date": "2026-03-17", "close": 20.71, "volume": 1177957.0}, {"date": "2026-03-18", "close": 20.06, "volume": 1081095.0}, {"date": "2026-03-19", "close": 19.75, "volume": 1381525.0}, {"date": "2026-03-20", "close": 20.17, "volume": 3892145.0}, {"date": "2026-03-23", "close": 21.09, "volume": 1663702.0}, {"date": "2026-03-24", "close": 20.97, "volume": 1627499.0}, {"date": "2026-03-25", "close": 22.47, "volume": 5408026.0}, {"date": "2026-03-26", "close": 19.735, "volume": 3426129.0}, {"date": "2026-03-27", "close": 18.16, "volume": 3068890.0}, {"date": "2026-03-30", "close": 18.08, "volume": 1733974.0}, {"date": "2026-03-31", "close": 19.2, "volume": 2216434.0}, {"date": "2026-04-01", "close": 19.68, "volume": 1912412.0}, {"date": "2026-04-02", "close": 20.65, "volume": 1625806.0}, {"date": "2026-04-06", "close": 19.38, "volume": 1801194.0}, {"date": "2026-04-07", "close": 19.41, "volume": 1197073.0}, {"date": "2026-04-08", "close": 19.62, "volume": 1116425.0}, {"date": "2026-04-09", "close": 19.29, "volume": 1435511.0}, {"date": "2026-04-10", "close": 19.23, "volume": 1127304.0}, {"date": "2026-04-13", "close": 19.42, "volume": 1107729.0}, {"date": "2026-04-14", "close": 20.16, "volume": 807162.0}, {"date": "2026-04-15", "close": 21.68, "volume": 1877465.0}, {"date": "2026-04-16", "close": 20.71, "volume": 1515701.0}, {"date": "2026-04-17", "close": 20.57, "volume": 1462091.0}, {"date": "2026-04-20", "close": 20.54, "volume": 738986.0}, {"date": "2026-04-21", "close": 20.13, "volume": 1026006.0}, {"date": "2026-04-22", "close": 20.25, "volume": 1424881.0}, {"date": "2026-04-23", "close": 19.45, "volume": 1221096.0}, {"date": "2026-04-24", "close": 19.87, "volume": 1174238.0}, {"date": "2026-04-27", "close": 19.94, "volume": 1030313.0}, {"date": "2026-04-28", "close": 20.06, "volume": 1082248.0}, {"date": "2026-04-29", "close": 18.6, "volume": 3000027.0}, {"date": "2026-04-30", "close": 18.72, "volume": 2866551.0}, {"date": "2026-05-01", "close": 18.3, "volume": 1514442.0}, {"date": "2026-05-04", "close": 18.67, "volume": 2481927.0}, {"date": "2026-05-05", "close": 18.92, "volume": 2535662.0}, {"date": "2026-05-06", "close": 20.41, "volume": 2199216.0}, {"date": "2026-05-07", "close": 19.71, "volume": 1228531.0}, {"date": "2026-05-08", "close": 19.62, "volume": 1945846.0}, {"date": "2026-05-11", "close": 19.67, "volume": 1834085.0}, {"date": "2026-05-12", "close": 19.46, "volume": 1792302.0}, {"date": "2026-05-13", "close": 19.8, "volume": 1257933.0}, {"date": "2026-05-14", "close": 19.39, "volume": 1828149.0}, {"date": "2026-05-15", "close": 18.62, "volume": 2154160.0}, {"date": "2026-05-18", "close": 18.4, "volume": 1709434.0}, {"date": "2026-05-19", "close": 18.11, "volume": 2130812.0}, {"date": "2026-05-20", "close": 18.83, "volume": 1379712.0}, {"date": "2026-05-21", "close": 19.3, "volume": 1351507.0}, {"date": "2026-05-22", "close": 18.64, "volume": 3557141.0}, {"date": "2026-05-26", "close": 19.38, "volume": 2354218.0}, {"date": "2026-05-27", "close": 20.21, "volume": 1625489.0}, {"date": "2026-05-28", "close": 20.95, "volume": 1354520.0}, {"date": "2026-05-29", "close": 21.04, "volume": 1699843.0}, {"date": "2026-06-01", "close": 20.41, "volume": 1678908.0}, {"date": "2026-06-02", "close": 19.35, "volume": 1764119.0}, {"date": "2026-06-03", "close": 19.66, "volume": 1027140.0}, {"date": "2026-06-04", "close": 20.14, "volume": 1833490.0}, {"date": "2026-06-05", "close": 19.52, "volume": 2192211.0}, {"date": "2026-06-08", "close": 19.54, "volume": 1893414.0}, {"date": "2026-06-09", "close": 20.79, "volume": 1916855.0}, {"date": "2026-06-10", "close": 20.61, "volume": 2484049.0}, {"date": "2026-06-11", "close": 21.02, "volume": 1964777.0}, {"date": "2026-06-12", "close": 21.66, "volume": 2189156.0}, {"date": "2026-06-15", "close": 22.22, "volume": 1448823.0}, {"date": "2026-06-16", "close": 21.93, "volume": 1455915.0}, {"date": "2026-06-17", "close": 23.49, "volume": 2605205.0}, {"date": "2026-06-18", "close": 23.31, "volume": 2518393.0}, {"date": "2026-06-22", "close": 24.05, "volume": 1612585.0}, {"date": "2026-06-23", "close": 24.77, "volume": 1658565.0}, {"date": "2026-06-24", "close": 24.82, "volume": 1522597.0}, {"date": "2026-06-25", "close": 24.73, "volume": 1199796.0}, {"date": "2026-06-26", "close": 25.57, "volume": 6526874.0}, {"date": "2026-06-29", "close": 25.89, "volume": 2176762.0}, {"date": "2026-06-30", "close": 25.72, "volume": 1971740.0}, {"date": "2026-07-01", "close": 25.98, "volume": 1200763.0}, {"date": "2026-07-02", "close": 25.83, "volume": 1541533.0}, {"date": "2026-07-06", "close": 25.74, "volume": 1335401.0}, {"date": "2026-07-07", "close": 26.31, "volume": 1437184.0}, {"date": "2026-07-08", "close": 26.69, "volume": 1300642.0}, {"date": "2026-07-09", "close": 27.21, "volume": 1567389.0}, {"date": "2026-07-10", "close": 25.68, "volume": 1397862.0}, {"date": "2026-07-13", "close": 26.48, "volume": 1894568.0}, {"date": "2026-07-14", "close": 22.65, "volume": 5778165.0}, {"date": "2026-07-15", "close": 23.02, "volume": 1889604.0}, {"date": "2026-07-16", "close": 22.73, "volume": 2441932.0}, {"date": "2026-07-17", "close": 23.29, "volume": 1611464.0}, {"date": "2026-07-20", "close": 22.9, "volume": 1224005.0}, {"date": "2026-07-21", "close": 23.83, "volume": 1128750.0}, {"date": "2026-07-22", "close": 23.64, "volume": 1321441.0}, {"date": "2026-07-23", "close": 23.42, "volume": 1113039.0}, {"date": "2026-07-24", "close": 23.11, "volume": 1162875.0}, {"date": "2026-07-27", "close": 23.57, "volume": 1747216.0}, {"date": "2026-07-28", "close": 24.05, "volume": 2106287.0}, {"date": "2026-07-29", "close": 23.85, "volume": 1376003.0}, {"date": "2026-07-30", "close": 24.35, "volume": 1117649.0}, {"date": "2026-07-31", "close": 23.02, "volume": 1232143.0}, {"date": "2026-08-03", "close": 23.15, "volume": 1476216.0}, {"date": "2026-08-04", "close": 24.17, "volume": 993770.0}, {"date": "2026-08-05", "close": 24.42, "volume": 1094213.0}, {"date": "2026-08-06", "close": 24.73, "volume": 3049280.0}, {"date": "2026-08-07", "close": 24.83, "volume": 1750014.0}, {"date": "2026-08-10", "close": 25.0, "volume": 1562939.0}, {"date": "2026-08-11", "close": 24.69, "volume": 1145288.0}, {"date": "2026-08-12", "close": 25.27, "volume": 1442378.0}, {"date": "2026-08-13", "close": 24.82, "volume": 1346801.0}, {"date": "2026-08-14", "close": 24.4, "volume": 889995.0}, {"date": "2026-08-17", "close": 24.35, "volume": 1003238.0}, {"date": "2026-08-18", "close": 24.31, "volume": 1099616.0}, {"date": "2026-08-19", "close": 25.69, "volume": 1150287.0}, {"date": "2026-08-20", "close": 24.95, "volume": 976848.0}, {"date": "2026-08-21", "close": 24.92, "volume": 680993.0}, {"date": "2026-08-24", "close": 24.2, "volume": 1321142.0}, {"date": "2026-08-25", "close": 24.93, "volume": 1120511.0}, {"date": "2026-08-26", "close": 24.57, "volume": 771265.0}, {"date": "2026-08-27", "close": 24.67, "volume": 700114.0}, {"date": "2026-08-28", "close": 24.0, "volume": 807598.0}, {"date": "2026-08-31", "close": 23.76, "volume": 985862.0}, {"date": "2026-09-01", "close": 23.265, "volume": 1431668.0}, {"date": "2026-09-02", "close": 22.85, "volume": 1768603.0}, {"date": "2026-09-03", "close": 22.8, "volume": 1727981.0}, {"date": "2026-09-04", "close": 22.28, "volume": 799633.0}, {"date": "2026-09-08", "close": 22.08, "volume": 1653769.0}, {"date": "2026-09-09", "close": 21.57, "volume": 2091526.0}, {"date": "2026-09-10", "close": 21.4, "volume": 938559.0}, {"date": "2026-09-11", "close": 21.09, "volume": 1239511.0}, {"date": "2026-09-14", "close": 21.22, "volume": 1074015.0}, {"date": "2026-09-15", "close": 20.38, "volume": 1837314.0}, {"date": "2026-09-16", "close": 20.06, "volume": 1855649.0}, {"date": "2026-09-17", "close": 20.13, "volume": 1421472.0}, {"date": "2026-09-18", "close": 19.72, "volume": 2956193.0}, {"date": "2026-09-21", "close": 20.47, "volume": 2393794.0}, {"date": "2026-09-22", "close": 21.6, "volume": 2336642.0}, {"date": "2026-09-23", "close": 20.46, "volume": 1914176.0}, {"date": "2026-09-24", "close": 20.47, "volume": 2273111.0}, {"date": "2026-09-25", "close": 20.39, "volume": 1257680.0}, {"date": "2026-09-28", "close": 20.98, "volume": 2559528.0}, {"date": "2026-09-29", "close": 20.81, "volume": 1390312.0}, {"date": "2026-09-30", "close": 20.67, "volume": 2255592.0}, {"date": "2026-10-01", "close": 20.53, "volume": 1939762.0}, {"date": "2026-10-02", "close": 20.0, "volume": 1629511.0}, {"date": "2026-10-05", "close": 19.91, "volume": 1717655.0}, {"date": "2026-10-06", "close": 19.28, "volume": 3674485.0}, {"date": "2026-10-07", "close": 19.16, "volume": 1314473.0}, {"date": "2026-10-08", "close": 18.67, "volume": 2366484.0}, {"date": "2026-10-09", "close": 19.45, "volume": 1340965.0}, {"date": "2026-10-12", "close": 18.95, "volume": 1231417.0}, {"date": "2026-10-13", "close": 18.4, "volume": 1939126.0}, {"date": "2026-10-14", "close": 17.87, "volume": 2703305.0}, {"date": "2026-10-15", "close": 18.34, "volume": 1566182.0}, {"date": "2026-10-16", "close": 17.61, "volume": 2304311.0}, {"date": "2026-10-19", "close": 18.04, "volume": 2688860.0}, {"date": "2026-10-20", "close": 18.93, "volume": 1824103.0}, {"date": "2026-10-21", "close": 18.68, "volume": 1429264.0}, {"date": "2026-10-22", "close": 18.66, "volume": 816745.0}, {"date": "2026-10-23", "close": 18.41, "volume": 1005558.0}, {"date": "2026-10-26", "close": 18.66, "volume": 726046.0}, {"date": "2026-10-27", "close": 19.22, "volume": 1482167.0}, {"date": "2026-10-28", "close": 19.29, "volume": 1586249.0}, {"date": "2026-10-29", "close": 19.32, "volume": 1449891.0}, {"date": "2026-10-30", "close": 18.94, "volume": 1306534.0}], "refreshing": true}