{"ticker": "EBS", "overview": {"cik": "1367644", "ticker": "EBS", "name": "Emergent BioSolutions Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001367644-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001367644-26-000080", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001413", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002482", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001961994-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006683", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001367644-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001961994-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001196632-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001919170-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001989644-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001536908-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001583098-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001314596-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001493324-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001190344-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001380177-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001685720-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001493692-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001380184-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001961994-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0002044279-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001919170-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001196632-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0002043716-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EBS", "has_prices": true, "as_of": "2026-08-07", "last": 4.84, "prev_close": 5.31, "change": -0.46999999999999975, "change_pct": -0.0885122410546139, "session_volume": 3140679.0, "vwap_5": 5.550760823275161, "vwap_20": 6.575377210250401, "vwap_60": 7.691098322249867, "vwap_250": 9.408994827462378, "high_52w": 13.9, "low_52w": 4.84, "avg_volume_20": 931017.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000052388-26-000262", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Pharmaceutical Preparations", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of EBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000262-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002100119-26-001413", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "Emergent BioSolutions Inc.", "who_key": "Emergent BioSolutions 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Emergent BioSolutions Inc. moves to a 4.92% passive stake in EBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1367644/0002100119-26-001413-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-002482", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in EBS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002482-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000472", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "Emergent BioSolutions Inc.", "who_key": "Emergent BioSolutions 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Emergent BioSolutions Inc. crosses 5% of EBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1367644/0002100119-26-000472-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000354204-26-000520", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of EBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000520-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}, {"id": "HOUSE-2025-20026548-T0", "src": "CONGRESS", "ticker": "EBS", "cik": "", "company": "Emergent BioSolutions Inc.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nEmergent BioSolutions Inc. Common\nStock", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Steve Cohen dumps EBS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026548.pdf", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995990}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000262", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Pharmaceutical Preparations", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of EBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000262-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002100119-26-001413", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "Emergent BioSolutions Inc.", "who_key": "Emergent BioSolutions 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Emergent BioSolutions Inc. moves to a 4.92% passive stake in EBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1367644/0002100119-26-001413-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-002482", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in EBS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002482-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000472", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "Emergent BioSolutions Inc.", "who_key": "Emergent BioSolutions 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Emergent BioSolutions Inc. crosses 5% of EBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1367644/0002100119-26-000472-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000354204-26-000520", "src": "13DG", "ticker": "EBS", "cik": "1367644", "company": "Emergent BioSolutions Inc.", "company_raw": "Emergent BioSolutions Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of EBS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000520-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Emergent BioSolutions Inc. Common Stock", "new_value": "Emergent BioSolutions Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001367644", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001367644", "applied": 1, "detected_at": "2026-09-11T14:35:27.902157"}]}, "key_people": [{"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026548.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026548.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001367644-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001367644-26-000080", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001413", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002482", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001961994-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006683", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001367644-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001961994-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001196632-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001919170-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001989644-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001536908-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001583098-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001314596-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001493324-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001190344-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001380177-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001685720-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001493692-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001380184-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001961994-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0002044279-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001919170-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001196632-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0002043716-26-000007", "price_sensitive": false}], "performance": {"ticker": "EBS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 29.77, "volume": 715717.0}, {"date": "2016-08-09", "close": 29.63, "volume": 337648.0}, {"date": "2016-08-10", "close": 27.44, "volume": 609108.0}, {"date": "2016-08-11", "close": 27.6, "volume": 496635.0}, {"date": "2016-08-12", "close": 26.87, "volume": 850255.0}, {"date": "2016-08-15", "close": 27.42, "volume": 522321.0}, {"date": "2016-08-16", "close": 26.56, "volume": 653181.0}, {"date": "2016-08-17", "close": 26.9, "volume": 1008511.0}, {"date": "2016-08-18", "close": 27.92, "volume": 459980.0}, {"date": "2016-08-19", "close": 28.01, "volume": 468435.0}, {"date": "2016-08-22", "close": 27.77, "volume": 352699.0}, {"date": "2016-08-23", "close": 27.63, "volume": 228809.0}, {"date": "2016-08-24", "close": 27.06, "volume": 453734.0}, {"date": "2016-08-25", "close": 27.25, "volume": 361367.0}, {"date": "2016-08-26", "close": 27.59, "volume": 515422.0}, {"date": "2016-08-29", "close": 27.46, "volume": 410834.0}, {"date": "2016-08-30", "close": 27.06, "volume": 530195.0}, {"date": "2016-08-31", "close": 26.65, "volume": 368418.0}, {"date": "2016-09-01", "close": 26.41, "volume": 269461.0}, {"date": "2016-09-02", "close": 26.9, "volume": 385551.0}, {"date": "2016-09-06", "close": 27.35, "volume": 335318.0}, {"date": "2016-09-07", "close": 27.69, "volume": 302636.0}, {"date": "2016-09-08", "close": 27.86, "volume": 287981.0}, {"date": "2016-09-09", "close": 26.71, "volume": 435026.0}, {"date": "2016-09-12", "close": 27.55, "volume": 331797.0}, {"date": "2016-09-13", "close": 26.81, "volume": 240705.0}, {"date": "2016-09-14", "close": 26.95, "volume": 483598.0}, {"date": "2016-09-15", "close": 27.45, "volume": 265621.0}, {"date": "2016-09-16", "close": 27.49, "volume": 1097818.0}, {"date": "2016-09-19", "close": 26.99, "volume": 383473.0}, {"date": "2016-09-20", "close": 28.0, "volume": 555035.0}, {"date": "2016-09-21", "close": 28.59, "volume": 838605.0}, {"date": "2016-09-22", "close": 28.74, "volume": 374436.0}, {"date": "2016-09-23", "close": 28.36, "volume": 319535.0}, {"date": "2016-09-26", "close": 28.1, "volume": 237316.0}, {"date": "2016-09-27", "close": 28.5, "volume": 238014.0}, {"date": "2016-09-28", "close": 29.16, "volume": 582017.0}, {"date": "2016-09-29", "close": 27.76, "volume": 573274.0}, {"date": "2016-09-30", "close": 31.53, "volume": 1400402.0}, {"date": "2016-10-03", "close": 31.62, "volume": 724595.0}, {"date": "2016-10-04", "close": 31.55, "volume": 592460.0}, {"date": "2016-10-05", "close": 32.23, "volume": 605943.0}, {"date": "2016-10-06", "close": 31.9, "volume": 440273.0}, {"date": "2016-10-07", "close": 31.19, "volume": 702667.0}, {"date": "2016-10-10", "close": 32.08, "volume": 280971.0}, {"date": "2016-10-11", "close": 31.85, "volume": 618394.0}, {"date": "2016-10-12", "close": 31.0, "volume": 330250.0}, {"date": "2016-10-13", "close": 30.19, "volume": 462764.0}, {"date": "2016-10-14", "close": 29.24, "volume": 542272.0}, {"date": "2016-10-17", "close": 28.64, "volume": 466183.0}, {"date": "2016-10-18", "close": 28.7, "volume": 311595.0}, {"date": "2016-10-19", "close": 28.51, "volume": 521036.0}, {"date": "2016-10-20", "close": 28.39, "volume": 271504.0}, {"date": "2016-10-21", "close": 28.14, "volume": 372698.0}, {"date": "2016-10-24", "close": 28.29, "volume": 199667.0}, {"date": "2016-10-25", "close": 27.85, "volume": 211572.0}, {"date": "2016-10-26", "close": 27.77, "volume": 198792.0}, {"date": "2016-10-27", "close": 27.47, "volume": 167434.0}, {"date": "2016-10-28", "close": 26.9, "volume": 277793.0}, {"date": "2016-10-31", "close": 26.72, "volume": 318610.0}, {"date": "2016-11-01", "close": 27.13, "volume": 336147.0}, {"date": "2016-11-02", "close": 25.43, "volume": 503311.0}, {"date": "2016-11-03", "close": 24.6, "volume": 552649.0}, {"date": "2016-11-04", "close": 25.32, "volume": 589284.0}, {"date": "2016-11-07", "close": 26.36, "volume": 503220.0}, {"date": "2016-11-08", "close": 27.8, "volume": 686188.0}, {"date": "2016-11-09", "close": 28.9, "volume": 704988.0}, {"date": "2016-11-10", "close": 30.6, "volume": 633507.0}, {"date": "2016-11-11", "close": 30.9, "volume": 540897.0}, {"date": "2016-11-14", "close": 31.4, "volume": 528036.0}, {"date": "2016-11-15", "close": 30.4, "volume": 362683.0}, {"date": "2016-11-16", "close": 29.47, "volume": 307713.0}, {"date": "2016-11-17", "close": 29.86, "volume": 338227.0}, {"date": "2016-11-18", "close": 29.42, "volume": 509614.0}, {"date": "2016-11-21", "close": 29.43, "volume": 268832.0}, {"date": "2016-11-22", "close": 28.81, "volume": 396684.0}, {"date": "2016-11-23", "close": 29.54, "volume": 374529.0}, {"date": "2016-11-25", "close": 30.14, "volume": 233768.0}, {"date": "2016-11-28", "close": 28.31, "volume": 387993.0}, {"date": "2016-11-29", "close": 28.3, "volume": 472888.0}, {"date": "2016-11-30", "close": 26.76, "volume": 540991.0}, {"date": "2016-12-01", "close": 26.29, "volume": 663973.0}, {"date": "2016-12-02", "close": 26.27, "volume": 282484.0}, {"date": "2016-12-05", "close": 27.5, "volume": 435249.0}, {"date": "2016-12-06", "close": 27.77, "volume": 571961.0}, {"date": "2016-12-07", "close": 26.52, "volume": 575316.0}, {"date": "2016-12-08", "close": 27.22, "volume": 356082.0}, {"date": "2016-12-09", "close": 32.37, "volume": 2085689.0}, {"date": "2016-12-12", "close": 33.47, "volume": 963758.0}, {"date": "2016-12-13", "close": 34.21, "volume": 659037.0}, {"date": "2016-12-14", "close": 34.57, "volume": 835183.0}, {"date": "2016-12-15", "close": 35.83, "volume": 552438.0}, {"date": "2016-12-16", "close": 35.88, "volume": 1879558.0}, {"date": "2016-12-19", "close": 34.12, "volume": 569219.0}, {"date": "2016-12-20", "close": 35.07, "volume": 567897.0}, {"date": "2016-12-21", "close": 34.15, "volume": 429722.0}, {"date": "2016-12-22", "close": 33.5, "volume": 306893.0}, {"date": "2016-12-23", "close": 33.59, "volume": 380444.0}, {"date": "2016-12-27", "close": 32.54, "volume": 308605.0}, {"date": "2016-12-28", "close": 32.69, "volume": 245557.0}, {"date": "2016-12-29", "close": 33.24, "volume": 254017.0}, {"date": "2016-12-30", "close": 32.84, "volume": 262882.0}, {"date": "2017-01-03", "close": 33.23, "volume": 445246.0}, {"date": "2017-01-04", "close": 33.88, "volume": 348017.0}, {"date": "2017-01-05", "close": 33.31, "volume": 435195.0}, {"date": "2017-01-06", "close": 34.66, "volume": 790721.0}, {"date": "2017-01-09", "close": 32.04, "volume": 920820.0}, {"date": "2017-01-10", "close": 31.09, "volume": 634576.0}, {"date": "2017-01-11", "close": 30.4, "volume": 546052.0}, {"date": "2017-01-12", "close": 30.19, "volume": 267407.0}, {"date": "2017-01-13", "close": 30.66, "volume": 251133.0}, {"date": "2017-01-17", "close": 30.0, "volume": 577222.0}, {"date": "2017-01-18", "close": 29.92, "volume": 526940.0}, {"date": "2017-01-19", "close": 29.34, "volume": 397114.0}, {"date": "2017-01-20", "close": 29.44, "volume": 606982.0}, {"date": "2017-01-23", "close": 29.9, "volume": 367736.0}, {"date": "2017-01-24", "close": 29.97, "volume": 371939.0}, {"date": "2017-01-25", "close": 30.24, "volume": 422539.0}, {"date": "2017-01-26", "close": 30.37, "volume": 273546.0}, {"date": "2017-01-27", "close": 30.15, "volume": 263205.0}, {"date": "2017-01-30", "close": 29.72, "volume": 331657.0}, {"date": "2017-01-31", "close": 30.27, "volume": 330989.0}, {"date": "2017-02-01", "close": 30.21, "volume": 364404.0}, {"date": "2017-02-02", "close": 30.35, "volume": 582662.0}, {"date": "2017-02-03", "close": 30.29, "volume": 227828.0}, {"date": "2017-02-06", "close": 30.41, "volume": 233927.0}, {"date": "2017-02-07", "close": 29.35, "volume": 329358.0}, {"date": "2017-02-08", "close": 29.76, "volume": 286571.0}, {"date": "2017-02-09", "close": 30.14, "volume": 655570.0}, {"date": "2017-02-10", "close": 29.71, "volume": 311475.0}, {"date": "2017-02-13", "close": 29.9, "volume": 335575.0}, {"date": "2017-02-14", "close": 30.2, "volume": 287019.0}, {"date": "2017-02-15", "close": 30.94, "volume": 235553.0}, {"date": "2017-02-16", "close": 30.93, "volume": 217140.0}, {"date": "2017-02-17", "close": 30.39, "volume": 248407.0}, {"date": "2017-02-21", "close": 29.98, "volume": 220313.0}, {"date": "2017-02-22", "close": 29.92, "volume": 197762.0}, {"date": "2017-02-23", "close": 29.78, "volume": 298011.0}, {"date": "2017-02-24", "close": 29.95, "volume": 438185.0}, {"date": "2017-02-27", "close": 30.63, "volume": 407221.0}, {"date": "2017-02-28", "close": 31.38, "volume": 902968.0}, {"date": "2017-03-01", "close": 31.73, "volume": 446857.0}, {"date": "2017-03-02", "close": 31.56, "volume": 258932.0}, {"date": "2017-03-03", "close": 31.43, "volume": 199317.0}, {"date": "2017-03-06", "close": 31.63, "volume": 228358.0}, {"date": "2017-03-07", "close": 30.74, "volume": 434781.0}, {"date": "2017-03-08", "close": 30.98, "volume": 170804.0}, {"date": "2017-03-09", "close": 31.05, "volume": 150967.0}, {"date": "2017-03-10", "close": 31.05, "volume": 153928.0}, {"date": "2017-03-13", "close": 30.89, "volume": 271836.0}, {"date": "2017-03-14", "close": 30.33, "volume": 201637.0}, {"date": "2017-03-15", "close": 30.56, "volume": 227846.0}, {"date": "2017-03-16", "close": 30.89, "volume": 318374.0}, {"date": "2017-03-17", "close": 30.47, "volume": 636192.0}, {"date": "2017-03-20", "close": 30.37, "volume": 423091.0}, {"date": "2017-03-21", "close": 28.89, "volume": 376167.0}, {"date": "2017-03-22", "close": 29.37, "volume": 326183.0}, {"date": "2017-03-23", "close": 28.36, "volume": 360243.0}, {"date": "2017-03-24", "close": 28.82, "volume": 386383.0}, {"date": "2017-03-27", "close": 29.1, "volume": 325100.0}, {"date": "2017-03-28", "close": 28.84, "volume": 319236.0}, {"date": "2017-03-29", "close": 29.38, "volume": 250174.0}, {"date": "2017-03-30", "close": 28.87, "volume": 244269.0}, {"date": "2017-03-31", "close": 29.04, "volume": 262750.0}, {"date": "2017-04-03", "close": 28.31, "volume": 303669.0}, {"date": "2017-04-04", "close": 28.43, "volume": 355317.0}, {"date": "2017-04-05", "close": 28.3, "volume": 378331.0}, {"date": "2017-04-06", "close": 28.54, "volume": 310742.0}, {"date": "2017-04-07", "close": 28.5, "volume": 453034.0}, {"date": "2017-04-10", "close": 28.73, "volume": 253553.0}, {"date": "2017-04-11", "close": 28.64, "volume": 323721.0}, {"date": "2017-04-12", "close": 28.79, "volume": 340473.0}, {"date": "2017-04-13", "close": 29.16, "volume": 268735.0}, {"date": "2017-04-17", "close": 28.41, "volume": 340739.0}, {"date": "2017-04-18", "close": 28.48, "volume": 291028.0}, {"date": "2017-04-19", "close": 28.74, "volume": 271116.0}, {"date": "2017-04-20", "close": 29.1, "volume": 207345.0}, {"date": "2017-04-21", "close": 28.57, "volume": 206243.0}, {"date": "2017-04-24", "close": 28.99, "volume": 185051.0}, {"date": "2017-04-25", "close": 29.84, "volume": 298041.0}, {"date": "2017-04-26", "close": 30.36, "volume": 413958.0}, {"date": "2017-04-27", "close": 30.31, "volume": 171401.0}, {"date": "2017-04-28", "close": 29.91, "volume": 513645.0}, {"date": "2017-05-01", "close": 30.63, "volume": 282173.0}, {"date": "2017-05-02", "close": 30.35, "volume": 254511.0}, {"date": "2017-05-03", "close": 30.57, "volume": 244407.0}, {"date": "2017-05-04", "close": 30.76, "volume": 369871.0}, {"date": "2017-05-05", "close": 29.51, "volume": 447158.0}, {"date": "2017-05-08", "close": 29.88, "volume": 279900.0}, {"date": "2017-05-09", "close": 31.54, "volume": 625444.0}, {"date": "2017-05-10", "close": 31.02, "volume": 320977.0}, {"date": "2017-05-11", "close": 31.14, "volume": 200287.0}, {"date": "2017-05-12", "close": 31.43, "volume": 172825.0}, {"date": "2017-05-15", "close": 31.53, "volume": 235956.0}, {"date": "2017-05-16", "close": 31.18, "volume": 234238.0}, {"date": "2017-05-17", "close": 30.1, "volume": 218888.0}, {"date": "2017-05-18", "close": 30.44, "volume": 333752.0}, {"date": "2017-05-19", "close": 29.74, "volume": 250302.0}, {"date": "2017-05-22", "close": 29.52, "volume": 345440.0}, {"date": "2017-05-23", "close": 29.75, "volume": 275915.0}, {"date": "2017-05-24", "close": 30.27, "volume": 231315.0}, {"date": "2017-05-25", "close": 30.2, "volume": 156796.0}, {"date": "2017-05-26", "close": 32.11, "volume": 613498.0}, {"date": "2017-05-30", "close": 32.4, "volume": 424773.0}, {"date": "2017-05-31", "close": 31.93, "volume": 1209445.0}, {"date": "2017-06-01", "close": 31.96, "volume": 387526.0}, {"date": "2017-06-02", "close": 32.29, "volume": 300614.0}, {"date": "2017-06-05", "close": 31.83, "volume": 162858.0}, {"date": "2017-06-06", "close": 31.77, "volume": 368430.0}, {"date": "2017-06-07", "close": 31.35, "volume": 200547.0}, {"date": "2017-06-08", "close": 31.76, "volume": 194196.0}, {"date": "2017-06-09", "close": 31.91, "volume": 301222.0}, {"date": "2017-06-12", "close": 32.12, "volume": 231756.0}, {"date": "2017-06-13", "close": 32.57, "volume": 206984.0}, {"date": "2017-06-14", "close": 32.12, "volume": 273866.0}, {"date": "2017-06-15", "close": 31.49, "volume": 182993.0}, {"date": "2017-06-16", "close": 31.45, "volume": 767327.0}, {"date": "2017-06-19", "close": 32.08, "volume": 271355.0}, {"date": "2017-06-20", "close": 32.3, "volume": 209393.0}, {"date": "2017-06-21", "close": 33.58, "volume": 226721.0}, {"date": "2017-06-22", "close": 33.94, "volume": 236436.0}, {"date": "2017-06-23", "close": 34.65, "volume": 847092.0}, {"date": "2017-06-26", "close": 34.41, "volume": 221793.0}, {"date": "2017-06-27", "close": 33.2, "volume": 220557.0}, {"date": "2017-06-28", "close": 34.37, "volume": 273379.0}, {"date": "2017-06-29", "close": 33.59, "volume": 276459.0}, {"date": "2017-06-30", "close": 33.91, "volume": 276837.0}, {"date": "2017-07-03", "close": 34.24, "volume": 68634.0}, {"date": "2017-07-05", "close": 33.93, "volume": 177130.0}, {"date": "2017-07-06", "close": 33.67, "volume": 127852.0}, {"date": "2017-07-07", "close": 33.99, "volume": 103061.0}, {"date": "2017-07-10", "close": 33.85, "volume": 137346.0}, {"date": "2017-07-11", "close": 34.21, "volume": 281481.0}, {"date": "2017-07-12", "close": 34.36, "volume": 133691.0}, {"date": "2017-07-13", "close": 34.41, "volume": 285087.0}, {"date": "2017-07-14", "close": 34.5, "volume": 262830.0}, {"date": "2017-07-17", "close": 34.1, "volume": 169539.0}, {"date": "2017-07-18", "close": 34.03, "volume": 104768.0}, {"date": "2017-07-19", "close": 34.89, "volume": 234610.0}, {"date": "2017-07-20", "close": 36.04, "volume": 516817.0}, {"date": "2017-07-21", "close": 35.91, "volume": 271376.0}, {"date": "2017-07-24", "close": 35.94, "volume": 269589.0}, {"date": "2017-07-25", "close": 35.82, "volume": 293455.0}, {"date": "2017-07-26", "close": 36.05, "volume": 194389.0}, {"date": "2017-07-27", "close": 36.05, "volume": 321305.0}, {"date": "2017-07-28", "close": 36.41, "volume": 202269.0}, {"date": "2017-07-31", "close": 36.37, "volume": 219447.0}, {"date": "2017-08-01", "close": 35.87, "volume": 342452.0}, {"date": "2017-08-02", "close": 35.57, "volume": 214655.0}, {"date": "2017-08-03", "close": 35.22, "volume": 326290.0}, {"date": "2017-08-04", "close": 35.18, "volume": 1346387.0}, {"date": "2017-08-07", "close": 36.09, "volume": 445351.0}, {"date": "2017-08-08", "close": 35.16, "volume": 286746.0}, {"date": "2017-08-09", "close": 35.23, "volume": 351367.0}, {"date": "2017-08-10", "close": 34.14, "volume": 299596.0}, {"date": "2017-08-11", "close": 34.51, "volume": 222401.0}, {"date": "2017-08-14", "close": 34.97, "volume": 167266.0}, {"date": "2017-08-15", "close": 36.1, "volume": 282151.0}, {"date": "2017-08-16", "close": 36.21, "volume": 252441.0}, {"date": "2017-08-17", "close": 35.49, "volume": 210426.0}, {"date": "2017-08-18", "close": 34.82, "volume": 201709.0}, {"date": "2017-08-21", "close": 34.89, "volume": 229428.0}, {"date": "2017-08-22", "close": 35.86, "volume": 1028968.0}, {"date": "2017-08-23", "close": 35.55, "volume": 112427.0}, {"date": "2017-08-24", "close": 36.09, "volume": 246932.0}, {"date": "2017-08-25", "close": 35.81, "volume": 178722.0}, {"date": "2017-08-28", "close": 36.18, "volume": 225204.0}, {"date": "2017-08-29", "close": 36.08, "volume": 288999.0}, {"date": "2017-08-30", "close": 36.1, "volume": 371004.0}, {"date": "2017-08-31", "close": 37.33, "volume": 268095.0}, {"date": "2017-09-01", "close": 37.05, "volume": 179728.0}, {"date": "2017-09-05", "close": 36.39, "volume": 285212.0}, {"date": "2017-09-06", "close": 36.47, "volume": 217239.0}, {"date": "2017-09-07", "close": 37.58, "volume": 321236.0}, {"date": "2017-09-08", "close": 37.64, "volume": 207981.0}, {"date": "2017-09-11", "close": 37.64, "volume": 168376.0}, {"date": "2017-09-12", "close": 38.48, "volume": 327204.0}, {"date": "2017-09-13", "close": 38.15, "volume": 454917.0}, {"date": "2017-09-14", "close": 38.11, "volume": 204288.0}, {"date": "2017-09-15", "close": 38.06, "volume": 385441.0}, {"date": "2017-09-18", "close": 37.87, "volume": 156851.0}, {"date": "2017-09-19", "close": 37.48, "volume": 289493.0}, {"date": "2017-09-20", "close": 37.62, "volume": 386535.0}, {"date": "2017-09-21", "close": 37.67, "volume": 179029.0}, {"date": "2017-09-22", "close": 38.34, "volume": 150067.0}, {"date": "2017-09-25", "close": 38.55, "volume": 198362.0}, {"date": "2017-09-26", "close": 38.77, "volume": 212287.0}, {"date": "2017-09-27", "close": 39.97, "volume": 403849.0}, {"date": "2017-09-28", "close": 39.87, "volume": 260839.0}, {"date": "2017-09-29", "close": 40.45, "volume": 328367.0}, {"date": "2017-10-02", "close": 41.31, "volume": 291403.0}, {"date": "2017-10-03", "close": 40.95, "volume": 356908.0}, {"date": "2017-10-04", "close": 40.56, "volume": 250633.0}, {"date": "2017-10-05", "close": 40.48, "volume": 329058.0}, {"date": "2017-10-06", "close": 40.5, "volume": 149697.0}, {"date": "2017-10-09", "close": 40.31, "volume": 285963.0}, {"date": "2017-10-10", "close": 40.32, "volume": 266981.0}, {"date": "2017-10-11", "close": 40.48, "volume": 358337.0}, {"date": "2017-10-12", "close": 39.88, "volume": 260557.0}, {"date": "2017-10-13", "close": 40.31, "volume": 217784.0}, {"date": "2017-10-16", "close": 40.57, "volume": 230374.0}, {"date": "2017-10-17", "close": 40.08, "volume": 171572.0}, {"date": "2017-10-18", "close": 40.26, "volume": 172743.0}, {"date": "2017-10-19", "close": 40.3, "volume": 205386.0}, {"date": "2017-10-20", "close": 40.58, "volume": 319783.0}, {"date": "2017-10-23", "close": 40.05, "volume": 250741.0}, {"date": "2017-10-24", "close": 40.08, "volume": 248746.0}, {"date": "2017-10-25", "close": 40.09, "volume": 186721.0}, {"date": "2017-10-26", "close": 39.98, "volume": 164401.0}, {"date": "2017-10-27", "close": 40.6, "volume": 240853.0}, {"date": "2017-10-30", "close": 41.01, "volume": 205283.0}, {"date": "2017-10-31", "close": 40.99, "volume": 319991.0}, {"date": "2017-11-01", "close": 40.2, "volume": 231103.0}, {"date": "2017-11-02", "close": 40.05, "volume": 374245.0}, {"date": "2017-11-03", "close": 43.03, "volume": 1632842.0}, {"date": "2017-11-06", "close": 43.26, "volume": 598105.0}, {"date": "2017-11-07", "close": 38.74, "volume": 617831.0}, {"date": "2017-11-08", "close": 40.96, "volume": 512889.0}, {"date": "2017-11-09", "close": 40.57, "volume": 331393.0}, {"date": "2017-11-10", "close": 40.86, "volume": 247001.0}, {"date": "2017-11-13", "close": 40.87, "volume": 284454.0}, {"date": "2017-11-14", "close": 40.44, "volume": 256329.0}, {"date": "2017-11-15", "close": 38.36, "volume": 1681188.0}, {"date": "2017-11-16", "close": 38.34, "volume": 531049.0}, {"date": "2017-11-17", "close": 37.77, "volume": 617323.0}, {"date": "2017-11-20", "close": 38.26, "volume": 568187.0}, {"date": "2017-11-21", "close": 39.32, "volume": 698583.0}, {"date": "2017-11-22", "close": 40.87, "volume": 595347.0}, {"date": "2017-11-24", "close": 41.68, "volume": 251175.0}, {"date": "2017-11-27", "close": 41.52, "volume": 1013528.0}, {"date": "2017-11-28", "close": 42.01, "volume": 673934.0}, {"date": "2017-11-29", "close": 42.37, "volume": 870570.0}, {"date": "2017-11-30", "close": 43.93, "volume": 574773.0}, {"date": "2017-12-01", "close": 43.85, "volume": 620250.0}, {"date": "2017-12-04", "close": 43.86, "volume": 412522.0}, {"date": "2017-12-05", "close": 42.36, "volume": 346175.0}, {"date": "2017-12-06", "close": 42.16, "volume": 234955.0}, {"date": "2017-12-07", "close": 42.42, "volume": 258546.0}, {"date": "2017-12-08", "close": 43.55, "volume": 576204.0}, {"date": "2017-12-11", "close": 44.12, "volume": 396076.0}, {"date": "2017-12-12", "close": 45.48, "volume": 380824.0}, {"date": "2017-12-13", "close": 46.08, "volume": 323891.0}, {"date": "2017-12-14", "close": 46.29, "volume": 381973.0}, {"date": "2017-12-15", "close": 46.8, "volume": 764575.0}, {"date": "2017-12-18", "close": 46.16, "volume": 395374.0}, {"date": "2017-12-19", "close": 46.72, "volume": 312768.0}, {"date": "2017-12-20", "close": 46.94, "volume": 318465.0}, {"date": "2017-12-21", "close": 46.65, "volume": 238393.0}, {"date": "2017-12-22", "close": 46.59, "volume": 313262.0}, {"date": "2017-12-26", "close": 46.77, "volume": 174524.0}, {"date": "2017-12-27", "close": 47.75, "volume": 361913.0}, {"date": "2017-12-28", "close": 47.72, "volume": 135122.0}, {"date": "2017-12-29", "close": 46.47, "volume": 254076.0}, {"date": "2018-01-02", "close": 47.97, "volume": 387560.0}, {"date": "2018-01-03", "close": 47.82, "volume": 275356.0}, {"date": "2018-01-04", "close": 47.78, "volume": 206553.0}, {"date": "2018-01-05", "close": 49.08, "volume": 320192.0}, {"date": "2018-01-08", "close": 47.63, "volume": 475691.0}, {"date": "2018-01-09", "close": 47.45, "volume": 582864.0}, {"date": "2018-01-10", "close": 46.8, "volume": 275012.0}, {"date": "2018-01-11", "close": 46.98, "volume": 328184.0}, {"date": "2018-01-12", "close": 47.54, "volume": 208146.0}, {"date": "2018-01-16", "close": 48.82, "volume": 322523.0}, {"date": "2018-01-17", "close": 49.83, "volume": 350798.0}, {"date": "2018-01-18", "close": 49.6, "volume": 342355.0}, {"date": "2018-01-19", "close": 51.19, "volume": 363681.0}, {"date": "2018-01-22", "close": 50.41, "volume": 365542.0}, {"date": "2018-01-23", "close": 50.82, "volume": 196961.0}, {"date": "2018-01-24", "close": 50.47, "volume": 220134.0}, {"date": "2018-01-25", "close": 50.77, "volume": 285229.0}, {"date": "2018-01-26", "close": 50.78, "volume": 252993.0}, {"date": "2018-01-29", "close": 50.73, "volume": 444855.0}, {"date": "2018-01-30", "close": 49.86, "volume": 247754.0}, {"date": "2018-01-31", "close": 48.79, "volume": 296845.0}, {"date": "2018-02-01", "close": 49.09, "volume": 255382.0}, {"date": "2018-02-02", "close": 47.8, "volume": 276764.0}, {"date": "2018-02-05", "close": 45.64, "volume": 476033.0}, {"date": "2018-02-06", "close": 46.44, "volume": 504873.0}, {"date": "2018-02-07", "close": 47.28, "volume": 340135.0}, {"date": "2018-02-08", "close": 45.02, "volume": 367383.0}, {"date": "2018-02-09", "close": 44.44, "volume": 733653.0}, {"date": "2018-02-12", "close": 47.02, "volume": 387538.0}, {"date": "2018-02-13", "close": 47.2, "volume": 292255.0}, {"date": "2018-02-14", "close": 48.56, "volume": 201500.0}, {"date": "2018-02-15", "close": 49.17, "volume": 248030.0}, {"date": "2018-02-16", "close": 49.96, "volume": 303590.0}, {"date": "2018-02-20", "close": 48.62, "volume": 227145.0}, {"date": "2018-02-21", "close": 49.66, "volume": 271404.0}, {"date": "2018-02-22", "close": 49.39, "volume": 238003.0}, {"date": "2018-02-23", "close": 48.17, "volume": 615766.0}, {"date": "2018-02-26", "close": 49.64, "volume": 410854.0}, {"date": "2018-02-27", "close": 49.97, "volume": 678352.0}, {"date": "2018-02-28", "close": 49.7, "volume": 545470.0}, {"date": "2018-03-01", "close": 49.25, "volume": 534298.0}, {"date": "2018-03-02", "close": 49.67, "volume": 360154.0}, {"date": "2018-03-05", "close": 50.73, "volume": 392672.0}, {"date": "2018-03-06", "close": 50.43, "volume": 498358.0}, {"date": "2018-03-07", "close": 50.95, "volume": 397076.0}, {"date": "2018-03-08", "close": 51.84, "volume": 412945.0}, {"date": "2018-03-09", "close": 52.49, "volume": 416053.0}, {"date": "2018-03-12", "close": 52.53, "volume": 369084.0}, {"date": "2018-03-13", "close": 52.84, "volume": 478809.0}, {"date": "2018-03-14", "close": 53.21, "volume": 408258.0}, {"date": "2018-03-15", "close": 52.16, "volume": 383256.0}, {"date": "2018-03-16", "close": 51.7, "volume": 768502.0}, {"date": "2018-03-19", "close": 52.08, "volume": 522542.0}, {"date": "2018-03-20", "close": 53.75, "volume": 589344.0}, {"date": "2018-03-21", "close": 54.39, "volume": 348977.0}, {"date": "2018-03-22", "close": 53.3, "volume": 296373.0}, {"date": "2018-03-23", "close": 52.95, "volume": 355658.0}, {"date": "2018-03-26", "close": 54.26, "volume": 348637.0}, {"date": "2018-03-27", "close": 53.15, "volume": 514787.0}, {"date": "2018-03-28", "close": 51.99, "volume": 533447.0}, {"date": "2018-03-29", "close": 52.65, "volume": 524433.0}, {"date": "2018-04-02", "close": 50.67, "volume": 450038.0}, {"date": "2018-04-03", "close": 51.8, "volume": 418242.0}, {"date": "2018-04-04", "close": 52.52, "volume": 343175.0}, {"date": "2018-04-05", "close": 53.11, "volume": 245337.0}, {"date": "2018-04-06", "close": 51.41, "volume": 211870.0}, {"date": "2018-04-09", "close": 52.48, "volume": 312779.0}, {"date": "2018-04-10", "close": 54.42, "volume": 258687.0}, {"date": "2018-04-11", "close": 53.59, "volume": 230152.0}, {"date": "2018-04-12", "close": 54.16, "volume": 212231.0}, {"date": "2018-04-13", "close": 53.18, "volume": 195144.0}, {"date": "2018-04-16", "close": 53.73, "volume": 240383.0}, {"date": "2018-04-17", "close": 55.07, "volume": 221739.0}, {"date": "2018-04-18", "close": 55.08, "volume": 297074.0}, {"date": "2018-04-19", "close": 54.37, "volume": 228372.0}, {"date": "2018-04-20", "close": 54.25, "volume": 182531.0}, {"date": "2018-04-23", "close": 54.58, "volume": 296456.0}, {"date": "2018-04-24", "close": 54.52, "volume": 252253.0}, {"date": "2018-04-25", "close": 52.28, "volume": 292520.0}, {"date": "2018-04-26", "close": 52.2, "volume": 199996.0}, {"date": "2018-04-27", "close": 52.34, "volume": 158671.0}, {"date": "2018-04-30", "close": 51.86, "volume": 201055.0}, {"date": "2018-05-01", "close": 51.6, "volume": 252946.0}, {"date": "2018-05-02", "close": 51.27, "volume": 271655.0}, {"date": "2018-05-03", "close": 50.53, "volume": 238013.0}, {"date": "2018-05-04", "close": 49.2, "volume": 532155.0}, {"date": "2018-05-07", "close": 48.33, "volume": 436230.0}, {"date": "2018-05-08", "close": 48.78, "volume": 381245.0}, {"date": "2018-05-09", "close": 49.12, "volume": 392963.0}, {"date": "2018-05-10", "close": 49.32, "volume": 358920.0}, {"date": "2018-05-11", "close": 50.44, "volume": 260750.0}, {"date": "2018-05-14", "close": 51.0, "volume": 418552.0}, {"date": "2018-05-15", "close": 49.73, "volume": 352598.0}, {"date": "2018-05-16", "close": 49.7, "volume": 295527.0}, {"date": "2018-05-17", "close": 50.64, "volume": 145660.0}, {"date": "2018-05-18", "close": 52.0, "volume": 339375.0}, {"date": "2018-05-21", "close": 51.6, "volume": 273688.0}, {"date": "2018-05-22", "close": 50.48, "volume": 276135.0}, {"date": "2018-05-23", "close": 51.07, "volume": 169935.0}, {"date": "2018-05-24", "close": 50.61, "volume": 247760.0}, {"date": "2018-05-25", "close": 49.99, "volume": 130694.0}, {"date": "2018-05-29", "close": 50.68, "volume": 308053.0}, {"date": "2018-05-30", "close": 52.74, "volume": 270277.0}, {"date": "2018-05-31", "close": 51.56, "volume": 366458.0}, {"date": "2018-06-01", "close": 52.0, "volume": 230581.0}, {"date": "2018-06-04", "close": 52.15, "volume": 281693.0}, {"date": "2018-06-05", "close": 52.87, "volume": 339051.0}, {"date": "2018-06-06", "close": 53.24, "volume": 272981.0}, {"date": "2018-06-07", "close": 52.79, "volume": 213830.0}, {"date": "2018-06-08", "close": 53.56, "volume": 211496.0}, {"date": "2018-06-11", "close": 52.77, "volume": 240811.0}, {"date": "2018-06-12", "close": 53.74, "volume": 340063.0}, {"date": "2018-06-13", "close": 55.53, "volume": 374088.0}, {"date": "2018-06-14", "close": 55.64, "volume": 354159.0}, {"date": "2018-06-15", "close": 52.46, "volume": 627748.0}, {"date": "2018-06-18", "close": 52.66, "volume": 322653.0}, {"date": "2018-06-19", "close": 53.84, "volume": 277072.0}, {"date": "2018-06-20", "close": 53.63, "volume": 221409.0}, {"date": "2018-06-21", "close": 52.33, "volume": 387518.0}, {"date": "2018-06-22", "close": 51.9, "volume": 1723089.0}, {"date": "2018-06-25", "close": 50.76, "volume": 437528.0}, {"date": "2018-06-26", "close": 52.1, "volume": 395884.0}, {"date": "2018-06-27", "close": 51.27, "volume": 340509.0}, {"date": "2018-06-28", "close": 50.77, "volume": 286171.0}, {"date": "2018-06-29", "close": 50.49, "volume": 386445.0}, {"date": "2018-07-02", "close": 52.05, "volume": 185942.0}, {"date": "2018-07-03", "close": 52.46, "volume": 117950.0}, {"date": "2018-07-05", "close": 53.08, "volume": 261831.0}, {"date": "2018-07-06", "close": 54.9, "volume": 341804.0}, {"date": "2018-07-09", "close": 53.57, "volume": 441305.0}, {"date": "2018-07-10", "close": 53.72, "volume": 242814.0}, {"date": "2018-07-11", "close": 53.88, "volume": 289425.0}, {"date": "2018-07-12", "close": 54.83, "volume": 330568.0}, {"date": "2018-07-13", "close": 54.96, "volume": 210310.0}, {"date": "2018-07-16", "close": 53.91, "volume": 303236.0}, {"date": "2018-07-17", "close": 54.43, "volume": 224202.0}, {"date": "2018-07-18", "close": 54.73, "volume": 133530.0}, {"date": "2018-07-19", "close": 54.67, "volume": 196979.0}, {"date": "2018-07-20", "close": 54.26, "volume": 183816.0}, {"date": "2018-07-23", "close": 54.19, "volume": 153046.0}, {"date": "2018-07-24", "close": 53.99, "volume": 252292.0}, {"date": "2018-07-25", "close": 54.19, "volume": 230717.0}, {"date": "2018-07-26", "close": 55.23, "volume": 203813.0}, {"date": "2018-07-27", "close": 53.58, "volume": 197292.0}, {"date": "2018-07-30", "close": 52.99, "volume": 533160.0}, {"date": "2018-07-31", "close": 54.35, "volume": 296624.0}, {"date": "2018-08-01", "close": 54.5, "volume": 206610.0}, {"date": "2018-08-02", "close": 54.83, "volume": 199295.0}, {"date": "2018-08-03", "close": 56.61, "volume": 503400.0}, {"date": "2018-08-06", "close": 54.65, "volume": 303783.0}, {"date": "2018-08-07", "close": 54.62, "volume": 202579.0}, {"date": "2018-08-08", "close": 54.19, "volume": 168810.0}, {"date": "2018-08-09", "close": 56.46, "volume": 268860.0}, {"date": "2018-08-10", "close": 55.03, "volume": 300739.0}, {"date": "2018-08-13", "close": 56.52, "volume": 313843.0}, {"date": "2018-08-14", "close": 57.62, "volume": 163446.0}, {"date": "2018-08-15", "close": 57.05, "volume": 204334.0}, {"date": "2018-08-16", "close": 59.03, "volume": 292214.0}, {"date": "2018-08-17", "close": 59.27, "volume": 238117.0}, {"date": "2018-08-20", "close": 59.43, "volume": 246106.0}, {"date": "2018-08-21", "close": 60.27, "volume": 263886.0}, {"date": "2018-08-22", "close": 60.87, "volume": 157655.0}, {"date": "2018-08-23", "close": 60.43, "volume": 149570.0}, {"date": "2018-08-24", "close": 59.88, "volume": 164624.0}, {"date": "2018-08-27", "close": 61.15, "volume": 292640.0}, {"date": "2018-08-28", "close": 61.53, "volume": 281193.0}, {"date": "2018-08-29", "close": 62.53, "volume": 499364.0}, {"date": "2018-08-30", "close": 62.99, "volume": 289998.0}, {"date": "2018-08-31", "close": 62.0, "volume": 306683.0}, {"date": "2018-09-04", "close": 61.05, "volume": 383679.0}, {"date": "2018-09-05", "close": 59.78, "volume": 470949.0}, {"date": "2018-09-06", "close": 58.92, "volume": 367337.0}, {"date": "2018-09-07", "close": 57.71, "volume": 401497.0}, {"date": "2018-09-10", "close": 59.03, "volume": 348771.0}, {"date": "2018-09-11", "close": 59.68, "volume": 290715.0}, {"date": "2018-09-12", "close": 60.25, "volume": 371622.0}, {"date": "2018-09-13", "close": 60.32, "volume": 367358.0}, {"date": "2018-09-14", "close": 65.0, "volume": 680381.0}, {"date": "2018-09-17", "close": 64.89, "volume": 429605.0}, {"date": "2018-09-18", "close": 65.77, "volume": 461423.0}, {"date": "2018-09-19", "close": 66.3, "volume": 433819.0}, {"date": "2018-09-20", "close": 66.0, "volume": 572900.0}, {"date": "2018-09-21", "close": 65.96, "volume": 2030969.0}, {"date": "2018-09-24", "close": 66.45, "volume": 242044.0}, {"date": "2018-09-25", "close": 66.51, "volume": 260056.0}, {"date": "2018-09-26", "close": 65.45, "volume": 345532.0}, {"date": "2018-09-27", "close": 65.71, "volume": 250662.0}, {"date": "2018-09-28", "close": 65.83, "volume": 395710.0}, {"date": "2018-10-01", "close": 65.13, "volume": 467453.0}, {"date": "2018-10-02", "close": 65.4, "volume": 313895.0}, {"date": "2018-10-03", "close": 65.89, "volume": 259567.0}, {"date": "2018-10-04", "close": 66.06, "volume": 327323.0}, {"date": "2018-10-05", "close": 65.83, "volume": 335604.0}, {"date": "2018-10-08", "close": 64.94, "volume": 275996.0}, {"date": "2018-10-09", "close": 64.84, "volume": 321188.0}, {"date": "2018-10-10", "close": 61.73, "volume": 338917.0}, {"date": "2018-10-11", "close": 59.97, "volume": 472975.0}, {"date": "2018-10-12", "close": 60.8, "volume": 279905.0}, {"date": "2018-10-15", "close": 60.44, "volume": 234669.0}, {"date": "2018-10-16", "close": 63.5, "volume": 294739.0}, {"date": "2018-10-17", "close": 62.98, "volume": 215250.0}, {"date": "2018-10-18", "close": 61.7, "volume": 215452.0}, {"date": "2018-10-19", "close": 60.74, "volume": 187413.0}, {"date": "2018-10-22", "close": 61.18, "volume": 235601.0}, {"date": "2018-10-23", "close": 60.5, "volume": 418929.0}, {"date": "2018-10-24", "close": 58.5, "volume": 443992.0}, {"date": "2018-10-25", "close": 60.33, "volume": 407961.0}, {"date": "2018-10-26", "close": 60.49, "volume": 246554.0}, {"date": "2018-10-29", "close": 59.17, "volume": 364274.0}, {"date": "2018-10-30", "close": 60.3, "volume": 198783.0}, {"date": "2018-10-31", "close": 61.19, "volume": 338008.0}, {"date": "2018-11-01", "close": 63.86, "volume": 439006.0}, {"date": "2018-11-02", "close": 64.84, "volume": 714902.0}, {"date": "2018-11-05", "close": 67.07, "volume": 545046.0}, {"date": "2018-11-06", "close": 68.88, "volume": 529445.0}, {"date": "2018-11-07", "close": 69.57, "volume": 624581.0}, {"date": "2018-11-08", "close": 67.56, "volume": 423319.0}, {"date": "2018-11-09", "close": 67.54, "volume": 285122.0}, {"date": "2018-11-12", "close": 65.69, "volume": 258792.0}, {"date": "2018-11-13", "close": 66.74, "volume": 279069.0}, {"date": "2018-11-14", "close": 66.31, "volume": 269792.0}, {"date": "2018-11-15", "close": 68.44, "volume": 244067.0}, {"date": "2018-11-16", "close": 71.27, "volume": 481969.0}, {"date": "2018-11-19", "close": 69.7, "volume": 337659.0}, {"date": "2018-11-20", "close": 69.74, "volume": 354131.0}, {"date": "2018-11-21", "close": 70.76, "volume": 265345.0}, {"date": "2018-11-23", "close": 71.15, "volume": 122089.0}, {"date": "2018-11-26", "close": 70.52, "volume": 373428.0}, {"date": "2018-11-27", "close": 69.71, "volume": 384724.0}, {"date": "2018-11-28", "close": 72.34, "volume": 297308.0}, {"date": "2018-11-29", "close": 71.65, "volume": 443392.0}, {"date": "2018-11-30", "close": 72.84, "volume": 397263.0}, {"date": "2018-12-03", "close": 73.24, "volume": 338205.0}, {"date": "2018-12-04", "close": 68.65, "volume": 642695.0}, {"date": "2018-12-06", "close": 69.25, "volume": 404606.0}, {"date": "2018-12-07", "close": 65.59, "volume": 500524.0}, {"date": "2018-12-10", "close": 67.0, "volume": 372245.0}, {"date": "2018-12-11", "close": 66.31, "volume": 490077.0}, {"date": "2018-12-12", "close": 64.58, "volume": 536102.0}, {"date": "2018-12-13", "close": 62.15, "volume": 483546.0}, {"date": "2018-12-14", "close": 60.96, "volume": 413437.0}, {"date": "2018-12-17", "close": 60.87, "volume": 560743.0}, {"date": "2018-12-18", "close": 60.86, "volume": 485067.0}, {"date": "2018-12-19", "close": 58.59, "volume": 560123.0}, {"date": "2018-12-20", "close": 58.69, "volume": 552213.0}, {"date": "2018-12-21", "close": 55.85, "volume": 1619447.0}, {"date": "2018-12-24", "close": 55.63, "volume": 226346.0}, {"date": "2018-12-26", "close": 58.77, "volume": 389798.0}, {"date": "2018-12-27", "close": 58.58, "volume": 322475.0}, {"date": "2018-12-28", "close": 58.69, "volume": 260644.0}, {"date": "2018-12-31", "close": 59.28, "volume": 376795.0}, {"date": "2019-01-02", "close": 57.7, "volume": 482670.0}, {"date": "2019-01-03", "close": 57.54, "volume": 400230.0}, {"date": "2019-01-04", "close": 58.79, "volume": 444366.0}, {"date": "2019-01-07", "close": 61.55, "volume": 493129.0}, {"date": "2019-01-08", "close": 62.7, "volume": 357006.0}, {"date": "2019-01-09", "close": 63.9, "volume": 413140.0}, {"date": "2019-01-10", "close": 64.24, "volume": 376454.0}, {"date": "2019-01-11", "close": 64.09, "volume": 281547.0}, {"date": "2019-01-14", "close": 62.92, "volume": 260741.0}, {"date": "2019-01-15", "close": 64.74, "volume": 299797.0}, {"date": "2019-01-16", "close": 65.11, "volume": 392755.0}, {"date": "2019-01-17", "close": 62.6, "volume": 733907.0}, {"date": "2019-01-18", "close": 62.34, "volume": 513924.0}, {"date": "2019-01-22", "close": 60.83, "volume": 433088.0}, {"date": "2019-01-23", "close": 60.32, "volume": 439589.0}, {"date": "2019-01-24", "close": 59.63, "volume": 224338.0}, {"date": "2019-01-25", "close": 60.02, "volume": 304326.0}, {"date": "2019-01-28", "close": 59.57, "volume": 285535.0}, {"date": "2019-01-29", "close": 60.01, "volume": 316460.0}, {"date": "2019-01-30", "close": 60.54, "volume": 337345.0}, {"date": "2019-01-31", "close": 62.39, "volume": 348487.0}, {"date": "2019-02-01", "close": 62.66, "volume": 368216.0}, {"date": "2019-02-04", "close": 63.42, "volume": 163103.0}, {"date": "2019-02-05", "close": 63.65, "volume": 253626.0}, {"date": "2019-02-06", "close": 64.12, "volume": 223151.0}, {"date": "2019-02-07", "close": 61.75, "volume": 237297.0}, {"date": "2019-02-08", "close": 62.64, "volume": 190831.0}, {"date": "2019-02-11", "close": 64.43, "volume": 296549.0}, {"date": "2019-02-12", "close": 65.2, "volume": 307100.0}, {"date": "2019-02-13", "close": 65.66, "volume": 304528.0}, {"date": "2019-02-14", "close": 65.01, "volume": 287128.0}, {"date": "2019-02-15", "close": 66.16, "volume": 295313.0}, {"date": "2019-02-19", "close": 65.65, "volume": 268810.0}, {"date": "2019-02-20", "close": 65.15, "volume": 230952.0}, {"date": "2019-02-21", "close": 63.72, "volume": 300643.0}, {"date": "2019-02-22", "close": 63.33, "volume": 716334.0}, {"date": "2019-02-25", "close": 61.01, "volume": 626621.0}, {"date": "2019-02-26", "close": 57.98, "volume": 766462.0}, {"date": "2019-02-27", "close": 58.71, "volume": 608551.0}, {"date": "2019-02-28", "close": 58.35, "volume": 425277.0}, {"date": "2019-03-01", "close": 59.51, "volume": 637955.0}, {"date": "2019-03-04", "close": 57.66, "volume": 727107.0}, {"date": "2019-03-05", "close": 57.79, "volume": 402285.0}, {"date": "2019-03-06", "close": 57.17, "volume": 592155.0}, {"date": "2019-03-07", "close": 57.07, "volume": 391227.0}, {"date": "2019-03-08", "close": 56.93, "volume": 470295.0}, {"date": "2019-03-11", "close": 59.51, "volume": 516282.0}, {"date": "2019-03-12", "close": 56.98, "volume": 515491.0}, {"date": "2019-03-13", "close": 52.09, "volume": 1304259.0}, {"date": "2019-03-14", "close": 50.57, "volume": 1096095.0}, {"date": "2019-03-15", "close": 49.99, "volume": 1494773.0}, {"date": "2019-03-18", "close": 49.54, "volume": 457930.0}, {"date": "2019-03-19", "close": 49.12, "volume": 798943.0}, {"date": "2019-03-20", "close": 48.23, "volume": 647395.0}, {"date": "2019-03-21", "close": 49.0, "volume": 811265.0}, {"date": "2019-03-22", "close": 48.33, "volume": 769481.0}, {"date": "2019-03-25", "close": 48.99, "volume": 517927.0}, {"date": "2019-03-26", "close": 49.82, "volume": 760389.0}, {"date": "2019-03-27", "close": 49.36, "volume": 549748.0}, {"date": "2019-03-28", "close": 49.87, "volume": 736990.0}, {"date": "2019-03-29", "close": 50.52, "volume": 480377.0}, {"date": "2019-04-01", "close": 50.23, "volume": 499363.0}, {"date": "2019-04-02", "close": 50.99, "volume": 419858.0}, {"date": "2019-04-03", "close": 51.37, "volume": 543205.0}, {"date": "2019-04-04", "close": 52.32, "volume": 545580.0}, {"date": "2019-04-05", "close": 53.27, "volume": 640352.0}, {"date": "2019-04-08", "close": 52.79, "volume": 418327.0}, {"date": "2019-04-09", "close": 52.36, "volume": 582846.0}, {"date": "2019-04-10", "close": 53.45, "volume": 373932.0}, {"date": "2019-04-11", "close": 53.58, "volume": 668435.0}, {"date": "2019-04-12", "close": 53.11, "volume": 1004202.0}, {"date": "2019-04-15", "close": 52.89, "volume": 302622.0}, {"date": "2019-04-16", "close": 52.93, "volume": 532866.0}, {"date": "2019-04-17", "close": 51.59, "volume": 760556.0}, {"date": "2019-04-18", "close": 52.96, "volume": 675024.0}, {"date": "2019-04-22", "close": 52.23, "volume": 682095.0}, {"date": "2019-04-23", "close": 52.81, "volume": 419832.0}, {"date": "2019-04-24", "close": 53.58, "volume": 383164.0}, {"date": "2019-04-25", "close": 53.86, "volume": 321230.0}, {"date": "2019-04-26", "close": 53.47, "volume": 270591.0}, {"date": "2019-04-29", "close": 53.51, "volume": 719724.0}, {"date": "2019-04-30", "close": 51.68, "volume": 483596.0}, {"date": "2019-05-01", "close": 52.33, "volume": 698570.0}, {"date": "2019-05-02", "close": 53.4, "volume": 447243.0}, {"date": "2019-05-03", "close": 48.12, "volume": 1346220.0}, {"date": "2019-05-06", "close": 49.41, "volume": 635972.0}, {"date": "2019-05-07", "close": 47.49, "volume": 502438.0}, {"date": "2019-05-08", "close": 47.68, "volume": 766682.0}, {"date": "2019-05-09", "close": 47.86, "volume": 341315.0}, {"date": "2019-05-10", "close": 46.69, "volume": 601307.0}, {"date": "2019-05-13", "close": 44.82, "volume": 449556.0}, {"date": "2019-05-14", "close": 44.2, "volume": 599925.0}, {"date": "2019-05-15", "close": 45.24, "volume": 286139.0}, {"date": "2019-05-16", "close": 45.24, "volume": 483595.0}, {"date": "2019-05-17", "close": 44.24, "volume": 471101.0}, {"date": "2019-05-20", "close": 43.3, "volume": 403279.0}, {"date": "2019-05-21", "close": 44.26, "volume": 302495.0}, {"date": "2019-05-22", "close": 43.58, "volume": 325910.0}, {"date": "2019-05-23", "close": 43.41, "volume": 368249.0}, {"date": "2019-05-24", "close": 43.27, "volume": 264427.0}, {"date": "2019-05-28", "close": 42.72, "volume": 373848.0}, {"date": "2019-05-29", "close": 41.72, "volume": 260465.0}, {"date": "2019-05-30", "close": 40.89, "volume": 250564.0}, {"date": "2019-05-31", "close": 39.92, "volume": 436256.0}, {"date": "2019-06-03", "close": 43.21, "volume": 620032.0}, {"date": "2019-06-04", "close": 45.38, "volume": 875689.0}, {"date": "2019-06-05", "close": 45.93, "volume": 691227.0}, {"date": "2019-06-06", "close": 44.84, "volume": 530375.0}, {"date": "2019-06-07", "close": 46.49, "volume": 323840.0}, {"date": "2019-06-10", "close": 44.97, "volume": 480804.0}, {"date": "2019-06-11", "close": 44.13, "volume": 412078.0}, {"date": "2019-06-12", "close": 44.32, "volume": 277112.0}, {"date": "2019-06-13", "close": 44.83, "volume": 369865.0}, {"date": "2019-06-14", "close": 43.36, "volume": 260355.0}, {"date": "2019-06-17", "close": 45.31, "volume": 362394.0}, {"date": "2019-06-18", "close": 46.63, "volume": 428194.0}, {"date": "2019-06-19", "close": 46.53, "volume": 331954.0}, {"date": "2019-06-20", "close": 46.46, "volume": 293687.0}, {"date": "2019-06-21", "close": 46.35, "volume": 933494.0}, {"date": "2019-06-24", "close": 45.72, "volume": 457210.0}, {"date": "2019-06-25", "close": 47.11, "volume": 399709.0}, {"date": "2019-06-26", "close": 46.53, "volume": 425119.0}, {"date": "2019-06-27", "close": 48.0, "volume": 293217.0}, {"date": "2019-06-28", "close": 48.31, "volume": 752023.0}, {"date": "2019-07-01", "close": 46.21, "volume": 517982.0}, {"date": "2019-07-02", "close": 46.29, "volume": 361537.0}, {"date": "2019-07-03", "close": 46.78, "volume": 191451.0}, {"date": "2019-07-05", "close": 45.49, "volume": 256272.0}, {"date": "2019-07-08", "close": 43.89, "volume": 436742.0}, {"date": "2019-07-09", "close": 44.39, "volume": 278460.0}, {"date": "2019-07-10", "close": 44.29, "volume": 202229.0}, {"date": "2019-07-11", "close": 43.67, "volume": 252969.0}, {"date": "2019-07-12", "close": 43.25, "volume": 198432.0}, {"date": "2019-07-15", "close": 43.54, "volume": 208512.0}, {"date": "2019-07-16", "close": 43.4, "volume": 195067.0}, {"date": "2019-07-17", "close": 42.41, "volume": 327396.0}, {"date": "2019-07-18", "close": 43.93, "volume": 293635.0}, {"date": "2019-07-19", "close": 44.15, "volume": 320353.0}, {"date": "2019-07-22", "close": 42.69, "volume": 194753.0}, {"date": "2019-07-23", "close": 43.11, "volume": 214605.0}, {"date": "2019-07-24", "close": 44.23, "volume": 260978.0}, {"date": "2019-07-25", "close": 42.79, "volume": 170905.0}, {"date": "2019-07-26", "close": 44.41, "volume": 231791.0}, {"date": "2019-07-29", "close": 43.57, "volume": 235342.0}, {"date": "2019-07-30", "close": 44.83, "volume": 218003.0}, {"date": "2019-07-31", "close": 44.14, "volume": 366466.0}, {"date": "2019-08-01", "close": 44.19, "volume": 378820.0}, {"date": "2019-08-02", "close": 44.82, "volume": 714880.0}, {"date": "2019-08-05", "close": 43.12, "volume": 725477.0}, {"date": "2019-08-06", "close": 44.47, "volume": 331271.0}, {"date": "2019-08-07", "close": 44.91, "volume": 363640.0}, {"date": "2019-08-08", "close": 44.03, "volume": 317576.0}, {"date": "2019-08-09", "close": 43.62, "volume": 271323.0}, {"date": "2019-08-12", "close": 42.9, "volume": 303784.0}, {"date": "2019-08-13", "close": 43.64, "volume": 190764.0}, {"date": "2019-08-14", "close": 42.96, "volume": 248376.0}, {"date": "2019-08-15", "close": 43.09, "volume": 202877.0}, {"date": "2019-08-16", "close": 43.65, "volume": 267880.0}, {"date": "2019-08-19", "close": 44.16, "volume": 258127.0}, {"date": "2019-08-20", "close": 42.9, "volume": 312312.0}, {"date": "2019-08-21", "close": 42.1, "volume": 371999.0}, {"date": "2019-08-22", "close": 41.6, "volume": 365876.0}, {"date": "2019-08-23", "close": 40.82, "volume": 347807.0}, {"date": "2019-08-26", "close": 40.8, "volume": 256133.0}, {"date": "2019-08-27", "close": 40.6, "volume": 494866.0}, {"date": "2019-08-28", "close": 40.61, "volume": 259521.0}, {"date": "2019-08-29", "close": 42.44, "volume": 333315.0}, {"date": "2019-08-30", "close": 43.8, "volume": 366982.0}, {"date": "2019-09-03", "close": 50.14, "volume": 2228505.0}, {"date": "2019-09-04", "close": 56.0, "volume": 1551878.0}, {"date": "2019-09-05", "close": 56.72, "volume": 1089814.0}, {"date": "2019-09-06", "close": 56.08, "volume": 419589.0}, {"date": "2019-09-09", "close": 56.63, "volume": 330807.0}, {"date": "2019-09-10", "close": 57.2, "volume": 383801.0}, {"date": "2019-09-11", "close": 54.41, "volume": 516140.0}, {"date": "2019-09-12", "close": 54.14, "volume": 578381.0}, {"date": "2019-09-13", "close": 52.0, "volume": 558004.0}, {"date": "2019-09-16", "close": 53.14, "volume": 793328.0}, {"date": "2019-09-17", "close": 53.32, "volume": 470657.0}, {"date": "2019-09-18", "close": 53.27, "volume": 445572.0}, {"date": "2019-09-19", "close": 52.05, "volume": 558765.0}, {"date": "2019-09-20", "close": 51.06, "volume": 2485971.0}, {"date": "2019-09-23", "close": 51.88, "volume": 506018.0}, {"date": "2019-09-24", "close": 51.61, "volume": 300875.0}, {"date": "2019-09-25", "close": 50.95, "volume": 341869.0}, {"date": "2019-09-26", "close": 50.73, "volume": 296012.0}, {"date": "2019-09-27", "close": 51.02, "volume": 305551.0}, {"date": "2019-09-30", "close": 52.28, "volume": 319714.0}, {"date": "2019-10-01", "close": 52.36, "volume": 390898.0}, {"date": "2019-10-02", "close": 52.8, "volume": 387812.0}, {"date": "2019-10-03", "close": 53.75, "volume": 349527.0}, {"date": "2019-10-04", "close": 54.14, "volume": 294274.0}, {"date": "2019-10-07", "close": 54.07, "volume": 333974.0}, {"date": "2019-10-08", "close": 51.78, "volume": 171477.0}, {"date": "2019-10-09", "close": 52.13, "volume": 139590.0}, {"date": "2019-10-10", "close": 52.5, "volume": 194054.0}, {"date": "2019-10-11", "close": 52.58, "volume": 209464.0}, {"date": "2019-10-14", "close": 52.47, "volume": 116486.0}, {"date": "2019-10-15", "close": 54.23, "volume": 275738.0}, {"date": "2019-10-16", "close": 53.79, "volume": 369352.0}, {"date": "2019-10-17", "close": 54.17, "volume": 217436.0}, {"date": "2019-10-18", "close": 54.91, "volume": 274494.0}, {"date": "2019-10-21", "close": 52.07, "volume": 411038.0}, {"date": "2019-10-22", "close": 54.27, "volume": 317527.0}, {"date": "2019-10-23", "close": 53.06, "volume": 158708.0}, {"date": "2019-10-24", "close": 54.16, "volume": 163868.0}, {"date": "2019-10-25", "close": 55.01, "volume": 177134.0}, {"date": "2019-10-28", "close": 56.2, "volume": 204893.0}, {"date": "2019-10-29", "close": 57.07, "volume": 266206.0}, {"date": "2019-10-30", "close": 57.87, "volume": 235884.0}, {"date": "2019-10-31", "close": 57.16, "volume": 248865.0}, {"date": "2019-11-01", "close": 59.06, "volume": 332721.0}, {"date": "2019-11-04", "close": 56.56, "volume": 354506.0}, {"date": "2019-11-05", "close": 58.14, "volume": 219953.0}, {"date": "2019-11-06", "close": 58.4, "volume": 484087.0}, {"date": "2019-11-07", "close": 55.0, "volume": 719829.0}, {"date": "2019-11-08", "close": 54.04, "volume": 350454.0}, {"date": "2019-11-11", "close": 53.75, "volume": 337792.0}, {"date": "2019-11-12", "close": 55.33, "volume": 227818.0}, {"date": "2019-11-13", "close": 54.71, "volume": 266597.0}, {"date": "2019-11-14", "close": 54.35, "volume": 245521.0}, {"date": "2019-11-15", "close": 54.82, "volume": 272603.0}, {"date": "2019-11-18", "close": 54.35, "volume": 208688.0}, {"date": "2019-11-19", "close": 54.11, "volume": 318981.0}, {"date": "2019-11-20", "close": 54.43, "volume": 414199.0}, {"date": "2019-11-21", "close": 52.41, "volume": 284498.0}, {"date": "2019-11-22", "close": 51.27, "volume": 329398.0}, {"date": "2019-11-25", "close": 54.55, "volume": 419444.0}, {"date": "2019-11-26", "close": 55.09, "volume": 425799.0}, {"date": "2019-11-27", "close": 55.32, "volume": 251867.0}, {"date": "2019-11-29", "close": 54.86, "volume": 200497.0}, {"date": "2019-12-02", "close": 53.62, "volume": 303888.0}, {"date": "2019-12-03", "close": 53.66, "volume": 689452.0}, {"date": "2019-12-04", "close": 54.12, "volume": 274184.0}, {"date": "2019-12-05", "close": 52.58, "volume": 276572.0}, {"date": "2019-12-06", "close": 54.98, "volume": 317119.0}, {"date": "2019-12-09", "close": 53.99, "volume": 231776.0}, {"date": "2019-12-10", "close": 54.0, "volume": 275803.0}, {"date": "2019-12-11", "close": 53.32, "volume": 286611.0}, {"date": "2019-12-12", "close": 54.03, "volume": 254312.0}, {"date": "2019-12-13", "close": 51.97, "volume": 290925.0}, {"date": "2019-12-16", "close": 51.21, "volume": 432531.0}, {"date": "2019-12-17", "close": 52.68, "volume": 265782.0}, {"date": "2019-12-18", "close": 52.34, "volume": 374296.0}, {"date": "2019-12-19", "close": 53.92, "volume": 251891.0}, {"date": "2019-12-20", "close": 54.42, "volume": 817315.0}, {"date": "2019-12-23", "close": 54.96, "volume": 308319.0}, {"date": "2019-12-24", "close": 55.86, "volume": 120816.0}, {"date": "2019-12-26", "close": 54.23, "volume": 206662.0}, {"date": "2019-12-27", "close": 54.0, "volume": 238230.0}, {"date": "2019-12-30", "close": 54.29, "volume": 194249.0}, {"date": "2019-12-31", "close": 53.95, "volume": 212733.0}, {"date": "2020-01-02", "close": 54.0, "volume": 222070.0}, {"date": "2020-01-03", "close": 54.24, "volume": 451674.0}, {"date": "2020-01-06", "close": 54.97, "volume": 233994.0}, {"date": "2020-01-07", "close": 54.08, "volume": 224658.0}, {"date": "2020-01-08", "close": 55.06, "volume": 233816.0}, {"date": "2020-01-09", "close": 56.68, "volume": 303360.0}, {"date": "2020-01-10", "close": 55.7, "volume": 818597.0}, {"date": "2020-01-13", "close": 54.55, "volume": 377582.0}, {"date": "2020-01-14", "close": 55.25, "volume": 225135.0}, {"date": "2020-01-15", "close": 54.96, "volume": 279272.0}, {"date": "2020-01-16", "close": 56.04, "volume": 240554.0}, {"date": "2020-01-17", "close": 55.56, "volume": 254857.0}, {"date": "2020-01-21", "close": 57.32, "volume": 331930.0}, {"date": "2020-01-22", "close": 58.44, "volume": 285673.0}, {"date": "2020-01-23", "close": 58.11, "volume": 239606.0}, {"date": "2020-01-24", "close": 56.02, "volume": 275823.0}, {"date": "2020-01-27", "close": 53.54, "volume": 232578.0}, {"date": "2020-01-28", "close": 55.75, "volume": 180849.0}, {"date": "2020-01-29", "close": 56.11, "volume": 163468.0}, {"date": "2020-01-30", "close": 55.18, "volume": 136758.0}, {"date": "2020-01-31", "close": 55.09, "volume": 223466.0}, {"date": "2020-02-03", "close": 56.83, "volume": 267516.0}, {"date": "2020-02-04", "close": 59.34, "volume": 265667.0}, {"date": "2020-02-05", "close": 61.81, "volume": 382331.0}, {"date": "2020-02-06", "close": 62.02, "volume": 347524.0}, {"date": "2020-02-07", "close": 61.34, "volume": 218170.0}, {"date": "2020-02-10", "close": 61.84, "volume": 268906.0}, {"date": "2020-02-11", "close": 62.81, "volume": 190217.0}, {"date": "2020-02-12", "close": 63.25, "volume": 299709.0}, {"date": "2020-02-13", "close": 63.0, "volume": 279271.0}, {"date": "2020-02-14", "close": 63.17, "volume": 231383.0}, {"date": "2020-02-18", "close": 63.79, "volume": 454531.0}, {"date": "2020-02-19", "close": 64.58, "volume": 497998.0}, {"date": "2020-02-20", "close": 64.58, "volume": 355549.0}, {"date": "2020-02-21", "close": 65.94, "volume": 1153425.0}, {"date": "2020-02-24", "close": 61.44, "volume": 517084.0}, {"date": "2020-02-25", "close": 59.91, "volume": 439814.0}, {"date": "2020-02-26", "close": 58.42, "volume": 328783.0}, {"date": "2020-02-27", "close": 55.32, "volume": 472660.0}, {"date": "2020-02-28", "close": 58.68, "volume": 686601.0}, {"date": "2020-03-02", "close": 58.79, "volume": 495148.0}, {"date": "2020-03-03", "close": 56.06, "volume": 655505.0}, {"date": "2020-03-04", "close": 61.22, "volume": 475544.0}, {"date": "2020-03-05", "close": 60.83, "volume": 409490.0}, {"date": "2020-03-06", "close": 58.65, "volume": 453411.0}, {"date": "2020-03-09", "close": 52.52, "volume": 388488.0}, {"date": "2020-03-10", "close": 57.9, "volume": 469519.0}, {"date": "2020-03-11", "close": 53.03, "volume": 415188.0}, {"date": "2020-03-12", "close": 56.28, "volume": 1162076.0}, {"date": "2020-03-13", "close": 68.76, "volume": 1828968.0}, {"date": "2020-03-16", "close": 57.36, "volume": 1117461.0}, {"date": "2020-03-17", "close": 57.65, "volume": 960709.0}, {"date": "2020-03-18", "close": 55.59, "volume": 867493.0}, {"date": "2020-03-19", "close": 53.1, "volume": 714428.0}, {"date": "2020-03-20", "close": 49.34, "volume": 799665.0}, {"date": "2020-03-23", "close": 49.61, "volume": 588331.0}, {"date": "2020-03-24", "close": 55.92, "volume": 515140.0}, {"date": "2020-03-25", "close": 54.72, "volume": 456882.0}, {"date": "2020-03-26", "close": 57.34, "volume": 343760.0}, {"date": "2020-03-27", "close": 51.22, "volume": 488504.0}, {"date": "2020-03-30", "close": 54.5, "volume": 407282.0}, {"date": "2020-03-31", "close": 57.86, "volume": 555392.0}, {"date": "2020-04-01", "close": 54.33, "volume": 450926.0}, {"date": "2020-04-02", "close": 57.03, "volume": 375120.0}, {"date": "2020-04-03", "close": 57.66, "volume": 363085.0}, {"date": "2020-04-06", "close": 61.34, "volume": 457079.0}, {"date": "2020-04-07", "close": 59.18, "volume": 554569.0}, {"date": "2020-04-08", "close": 61.93, "volume": 312026.0}, {"date": "2020-04-09", "close": 62.64, "volume": 280043.0}, {"date": "2020-04-13", "close": 62.02, "volume": 233270.0}, {"date": "2020-04-14", "close": 63.49, "volume": 378949.0}, {"date": "2020-04-15", "close": 62.58, "volume": 301023.0}, {"date": "2020-04-16", "close": 63.56, "volume": 494410.0}, {"date": "2020-04-17", "close": 67.16, "volume": 450029.0}, {"date": "2020-04-20", "close": 70.2, "volume": 431991.0}, {"date": "2020-04-21", "close": 66.96, "volume": 285730.0}, {"date": "2020-04-22", "close": 66.6, "volume": 277728.0}, {"date": "2020-04-23", "close": 66.57, "volume": 358504.0}, {"date": "2020-04-24", "close": 73.3, "volume": 1539519.0}, {"date": "2020-04-27", "close": 78.58, "volume": 1389020.0}, {"date": "2020-04-28", "close": 75.41, "volume": 610524.0}, {"date": "2020-04-29", "close": 73.95, "volume": 705674.0}, {"date": "2020-04-30", "close": 73.95, "volume": 483829.0}, {"date": "2020-05-01", "close": 78.7, "volume": 784261.0}, {"date": "2020-05-04", "close": 79.5, "volume": 603675.0}, {"date": "2020-05-05", "close": 79.51, "volume": 504014.0}, {"date": "2020-05-06", "close": 79.48, "volume": 374951.0}, {"date": "2020-05-07", "close": 79.25, "volume": 398088.0}, {"date": "2020-05-08", "close": 80.73, "volume": 388106.0}, {"date": "2020-05-11", "close": 84.55, "volume": 502874.0}, {"date": "2020-05-12", "close": 81.47, "volume": 760729.0}, {"date": "2020-05-13", "close": 81.14, "volume": 635953.0}, {"date": "2020-05-14", "close": 80.84, "volume": 393860.0}, {"date": "2020-05-15", "close": 83.35, "volume": 461057.0}, {"date": "2020-05-18", "close": 89.52, "volume": 675186.0}, {"date": "2020-05-19", "close": 86.44, "volume": 408827.0}, {"date": "2020-05-20", "close": 88.59, "volume": 529278.0}, {"date": "2020-05-21", "close": 82.49, "volume": 422223.0}, {"date": "2020-05-22", "close": 84.59, "volume": 279386.0}, {"date": "2020-05-26", "close": 84.01, "volume": 399326.0}, {"date": "2020-05-27", "close": 84.13, "volume": 785264.0}, {"date": "2020-05-28", "close": 81.98, "volume": 405591.0}, {"date": "2020-05-29", "close": 83.49, "volume": 493198.0}, {"date": "2020-06-01", "close": 89.29, "volume": 1153144.0}, {"date": "2020-06-02", "close": 89.3, "volume": 681628.0}, {"date": "2020-06-03", "close": 86.35, "volume": 547710.0}, {"date": "2020-06-04", "close": 84.82, "volume": 585200.0}, {"date": "2020-06-05", "close": 86.91, "volume": 546686.0}, {"date": "2020-06-08", "close": 68.69, "volume": 2628066.0}, {"date": "2020-06-09", "close": 69.43, "volume": 1064978.0}, {"date": "2020-06-10", "close": 71.22, "volume": 870530.0}, {"date": "2020-06-11", "close": 68.11, "volume": 932172.0}, {"date": "2020-06-12", "close": 68.78, "volume": 794333.0}, {"date": "2020-06-15", "close": 71.07, "volume": 542917.0}, {"date": "2020-06-16", "close": 70.19, "volume": 587614.0}, {"date": "2020-06-17", "close": 69.95, "volume": 342731.0}, {"date": "2020-06-18", "close": 70.05, "volume": 447184.0}, {"date": "2020-06-19", "close": 71.88, "volume": 928911.0}, {"date": "2020-06-22", "close": 73.11, "volume": 510765.0}, {"date": "2020-06-23", "close": 74.35, "volume": 614148.0}, {"date": "2020-06-24", "close": 73.15, "volume": 586894.0}, {"date": "2020-06-25", "close": 76.1, "volume": 861679.0}, {"date": "2020-06-26", "close": 75.28, "volume": 818543.0}, {"date": "2020-06-29", "close": 75.43, "volume": 643619.0}, {"date": "2020-06-30", "close": 79.08, "volume": 658666.0}, {"date": "2020-07-01", "close": 81.91, "volume": 447107.0}, {"date": "2020-07-02", "close": 84.08, "volume": 362236.0}, {"date": "2020-07-06", "close": 85.77, "volume": 605900.0}, {"date": "2020-07-07", "close": 89.47, "volume": 607598.0}, {"date": "2020-07-08", "close": 94.41, "volume": 865962.0}, {"date": "2020-07-09", "close": 94.48, "volume": 468759.0}, {"date": "2020-07-10", "close": 94.23, "volume": 527457.0}, {"date": "2020-07-13", "close": 91.33, "volume": 460645.0}, {"date": "2020-07-14", "close": 96.66, "volume": 509265.0}, {"date": "2020-07-15", "close": 98.16, "volume": 623329.0}, {"date": "2020-07-16", "close": 99.47, "volume": 590566.0}, {"date": "2020-07-17", "close": 104.2, "volume": 1119356.0}, {"date": "2020-07-20", "close": 102.06, "volume": 929694.0}, {"date": "2020-07-21", "close": 94.14, "volume": 2152588.0}, {"date": "2020-07-22", "close": 93.98, "volume": 1317166.0}, {"date": "2020-07-23", "close": 88.97, "volume": 9627299.0}, {"date": "2020-07-24", "close": 89.87, "volume": 1369107.0}, {"date": "2020-07-27", "close": 94.78, "volume": 902527.0}, {"date": "2020-07-28", "close": 92.5, "volume": 785530.0}, {"date": "2020-07-29", "close": 94.23, "volume": 610994.0}, {"date": "2020-07-30", "close": 97.02, "volume": 640654.0}, {"date": "2020-07-31", "close": 111.24, "volume": 1834419.0}, {"date": "2020-08-03", "close": 118.0, "volume": 1252800.0}, {"date": "2020-08-04", "close": 122.63, "volume": 1359692.0}, {"date": "2020-08-05", "close": 134.46, "volume": 1416733.0}, {"date": "2020-08-06", "close": 126.96, "volume": 1287378.0}, {"date": "2020-08-07", "close": 130.66, "volume": 792523.0}, {"date": "2020-08-10", "close": 130.19, "volume": 970679.0}, {"date": "2020-08-11", "close": 122.33, "volume": 1252486.0}, {"date": "2020-08-12", "close": 129.57, "volume": 786139.0}, {"date": "2020-08-13", "close": 134.94, "volume": 1081770.0}, {"date": "2020-08-14", "close": 133.42, "volume": 793075.0}, {"date": "2020-08-17", "close": 133.39, "volume": 541726.0}, {"date": "2020-08-18", "close": 129.92, "volume": 1012612.0}, {"date": "2020-08-19", "close": 131.78, "volume": 396056.0}, {"date": "2020-08-20", "close": 131.12, "volume": 301884.0}, {"date": "2020-08-21", "close": 128.04, "volume": 404084.0}, {"date": "2020-08-24", "close": 125.55, "volume": 450444.0}, {"date": "2020-08-25", "close": 123.59, "volume": 580223.0}, {"date": "2020-08-26", "close": 123.73, "volume": 418518.0}, {"date": "2020-08-27", "close": 118.37, "volume": 866727.0}, {"date": "2020-08-28", "close": 117.59, "volume": 384825.0}, {"date": "2020-08-31", "close": 114.05, "volume": 721366.0}, {"date": "2020-09-01", "close": 110.84, "volume": 683070.0}, {"date": "2020-09-02", "close": 111.51, "volume": 595706.0}, {"date": "2020-09-03", "close": 106.97, "volume": 408178.0}, {"date": "2020-09-04", "close": 104.78, "volume": 589649.0}, {"date": "2020-09-08", "close": 104.21, "volume": 531551.0}, {"date": "2020-09-09", "close": 104.0, "volume": 954577.0}, {"date": "2020-09-10", "close": 99.0, "volume": 639819.0}, {"date": "2020-09-11", "close": 98.08, "volume": 907096.0}, {"date": "2020-09-14", "close": 104.17, "volume": 685537.0}, {"date": "2020-09-15", "close": 102.76, "volume": 436304.0}, {"date": "2020-09-16", "close": 102.34, "volume": 437725.0}, {"date": "2020-09-17", "close": 101.63, "volume": 327732.0}, {"date": "2020-09-18", "close": 100.59, "volume": 1396516.0}, {"date": "2020-09-21", "close": 100.0, "volume": 616366.0}, {"date": "2020-09-22", "close": 100.75, "volume": 504861.0}, {"date": "2020-09-23", "close": 102.23, "volume": 630752.0}, {"date": "2020-09-24", "close": 99.11, "volume": 338076.0}, {"date": "2020-09-25", "close": 101.63, "volume": 259486.0}, {"date": "2020-09-28", "close": 103.64, "volume": 404325.0}, {"date": "2020-09-29", "close": 104.34, "volume": 328757.0}, {"date": "2020-09-30", "close": 103.33, "volume": 419205.0}, {"date": "2020-10-01", "close": 105.89, "volume": 307099.0}, {"date": "2020-10-02", "close": 100.28, "volume": 421543.0}, {"date": "2020-10-05", "close": 105.94, "volume": 385419.0}, {"date": "2020-10-06", "close": 111.31, "volume": 963944.0}, {"date": "2020-10-07", "close": 108.72, "volume": 776935.0}, {"date": "2020-10-08", "close": 110.41, "volume": 299575.0}, {"date": "2020-10-09", "close": 109.51, "volume": 253974.0}, {"date": "2020-10-12", "close": 111.47, "volume": 475435.0}, {"date": "2020-10-13", "close": 96.26, "volume": 3495540.0}, {"date": "2020-10-14", "close": 97.73, "volume": 791227.0}, {"date": "2020-10-15", "close": 99.55, "volume": 512002.0}, {"date": "2020-10-16", "close": 98.88, "volume": 354357.0}, {"date": "2020-10-19", "close": 95.97, "volume": 377281.0}, {"date": "2020-10-20", "close": 96.71, "volume": 621660.0}, {"date": "2020-10-21", "close": 93.04, "volume": 658318.0}, {"date": "2020-10-22", "close": 97.65, "volume": 464878.0}, {"date": "2020-10-23", "close": 96.11, "volume": 806243.0}, {"date": "2020-10-26", "close": 95.29, "volume": 380322.0}, {"date": "2020-10-27", "close": 94.89, "volume": 358329.0}, {"date": "2020-10-28", "close": 91.27, "volume": 475899.0}, {"date": "2020-10-29", "close": 90.77, "volume": 388498.0}, {"date": "2020-10-30", "close": 89.97, "volume": 405794.0}, {"date": "2020-11-02", "close": 91.1, "volume": 459896.0}, {"date": "2020-11-03", "close": 92.79, "volume": 416089.0}, {"date": "2020-11-04", "close": 98.31, "volume": 605916.0}, {"date": "2020-11-05", "close": 97.0, "volume": 552737.0}, {"date": "2020-11-06", "close": 92.3, "volume": 779443.0}, {"date": "2020-11-09", "close": 89.69, "volume": 727148.0}, {"date": "2020-11-10", "close": 87.59, "volume": 568818.0}, {"date": "2020-11-11", "close": 88.42, "volume": 397970.0}, {"date": "2020-11-12", "close": 85.38, "volume": 953426.0}, {"date": "2020-11-13", "close": 86.75, "volume": 585522.0}, {"date": "2020-11-16", "close": 86.72, "volume": 588717.0}, {"date": "2020-11-17", "close": 85.31, "volume": 521668.0}, {"date": "2020-11-18", "close": 80.72, "volume": 690358.0}, {"date": "2020-11-19", "close": 80.56, "volume": 481896.0}, {"date": "2020-11-20", "close": 82.66, "volume": 500611.0}, {"date": "2020-11-23", "close": 79.67, "volume": 690574.0}, {"date": "2020-11-24", "close": 79.17, "volume": 673685.0}, {"date": "2020-11-25", "close": 80.41, "volume": 515879.0}, {"date": "2020-11-27", "close": 82.83, "volume": 276544.0}, {"date": "2020-11-30", "close": 81.93, "volume": 501550.0}, {"date": "2020-12-01", "close": 82.42, "volume": 492949.0}, {"date": "2020-12-02", "close": 81.95, "volume": 397070.0}, {"date": "2020-12-03", "close": 82.45, "volume": 463806.0}, {"date": "2020-12-04", "close": 82.79, "volume": 443277.0}, {"date": "2020-12-07", "close": 82.16, "volume": 482241.0}, {"date": "2020-12-08", "close": 85.61, "volume": 593980.0}, {"date": "2020-12-09", "close": 81.14, "volume": 634402.0}, {"date": "2020-12-10", "close": 83.37, "volume": 449224.0}, {"date": "2020-12-11", "close": 83.68, "volume": 389646.0}, {"date": "2020-12-14", "close": 86.75, "volume": 478304.0}, {"date": "2020-12-15", "close": 89.29, "volume": 544323.0}, {"date": "2020-12-16", "close": 90.96, "volume": 1318890.0}, {"date": "2020-12-17", "close": 95.01, "volume": 856554.0}, {"date": "2020-12-18", "close": 96.37, "volume": 1531509.0}, {"date": "2020-12-21", "close": 93.81, "volume": 655288.0}, {"date": "2020-12-22", "close": 95.77, "volume": 558056.0}, {"date": "2020-12-23", "close": 95.06, "volume": 464376.0}, {"date": "2020-12-24", "close": 93.84, "volume": 176249.0}, {"date": "2020-12-28", "close": 92.16, "volume": 373098.0}, {"date": "2020-12-29", "close": 90.14, "volume": 388093.0}, {"date": "2020-12-30", "close": 92.7, "volume": 312296.0}, {"date": "2020-12-31", "close": 89.6, "volume": 359623.0}, {"date": "2021-01-04", "close": 93.1, "volume": 406365.0}, {"date": "2021-01-05", "close": 96.99, "volume": 489314.0}, {"date": "2021-01-06", "close": 97.97, "volume": 608738.0}, {"date": "2021-01-07", "close": 100.77, "volume": 395667.0}, {"date": "2021-01-08", "close": 97.23, "volume": 512896.0}, {"date": "2021-01-11", "close": 98.89, "volume": 420788.0}, {"date": "2021-01-12", "close": 103.38, "volume": 577173.0}, {"date": "2021-01-13", "close": 107.65, "volume": 777924.0}, {"date": "2021-01-14", "close": 105.99, "volume": 884557.0}, {"date": "2021-01-15", "close": 106.29, "volume": 518858.0}, {"date": "2021-01-19", "close": 106.87, "volume": 474244.0}, {"date": "2021-01-20", "close": 107.87, "volume": 513223.0}, {"date": "2021-01-21", "close": 110.06, "volume": 500996.0}, {"date": "2021-01-22", "close": 107.12, "volume": 429677.0}, {"date": "2021-01-25", "close": 106.37, "volume": 513674.0}, {"date": "2021-01-26", "close": 109.37, "volume": 496262.0}, {"date": "2021-01-27", "close": 107.23, "volume": 501845.0}, {"date": "2021-01-28", "close": 108.49, "volume": 439249.0}, {"date": "2021-01-29", "close": 106.85, "volume": 438553.0}, {"date": "2021-02-01", "close": 115.79, "volume": 667600.0}, {"date": "2021-02-02", "close": 116.79, "volume": 443664.0}, {"date": "2021-02-03", "close": 117.98, "volume": 674999.0}, {"date": "2021-02-04", "close": 116.43, "volume": 526847.0}, {"date": "2021-02-05", "close": 117.55, "volume": 434400.0}, {"date": "2021-02-08", "close": 123.45, "volume": 648521.0}, {"date": "2021-02-09", "close": 119.44, "volume": 633394.0}, {"date": "2021-02-10", "close": 119.92, "volume": 376268.0}, {"date": "2021-02-11", "close": 123.87, "volume": 473041.0}, {"date": "2021-02-12", "close": 125.19, "volume": 333382.0}, {"date": "2021-02-16", "close": 123.23, "volume": 326641.0}, {"date": "2021-02-17", "close": 122.51, "volume": 317300.0}, {"date": "2021-02-18", "close": 117.06, "volume": 337275.0}, {"date": "2021-02-19", "close": 103.04, "volume": 2119191.0}, {"date": "2021-02-22", "close": 97.74, "volume": 1266835.0}, {"date": "2021-02-23", "close": 93.49, "volume": 1311974.0}, {"date": "2021-02-24", "close": 98.8, "volume": 564347.0}, {"date": "2021-02-25", "close": 97.15, "volume": 509225.0}, {"date": "2021-02-26", "close": 96.0, "volume": 548943.0}, {"date": "2021-03-01", "close": 102.2, "volume": 737672.0}, {"date": "2021-03-02", "close": 99.3, "volume": 588364.0}, {"date": "2021-03-03", "close": 94.73, "volume": 855180.0}, {"date": "2021-03-04", "close": 90.87, "volume": 755754.0}, {"date": "2021-03-05", "close": 92.31, "volume": 726433.0}, {"date": "2021-03-08", "close": 86.23, "volume": 846944.0}, {"date": "2021-03-09", "close": 86.99, "volume": 813898.0}, {"date": "2021-03-10", "close": 89.63, "volume": 520439.0}, {"date": "2021-03-11", "close": 91.9, "volume": 574116.0}, {"date": "2021-03-12", "close": 90.19, "volume": 561168.0}, {"date": "2021-03-15", "close": 91.84, "volume": 451816.0}, {"date": "2021-03-16", "close": 93.03, "volume": 450078.0}, {"date": "2021-03-17", "close": 91.65, "volume": 501292.0}, {"date": "2021-03-18", "close": 88.29, "volume": 375616.0}, {"date": "2021-03-19", "close": 90.98, "volume": 1268831.0}, {"date": "2021-03-22", "close": 95.03, "volume": 512193.0}, {"date": "2021-03-23", "close": 93.18, "volume": 575185.0}, {"date": "2021-03-24", "close": 90.85, "volume": 354053.0}, {"date": "2021-03-25", "close": 93.88, "volume": 465084.0}, {"date": "2021-03-26", "close": 94.53, "volume": 297671.0}, {"date": "2021-03-29", "close": 92.83, "volume": 281495.0}, {"date": "2021-03-30", "close": 90.3, "volume": 820137.0}, {"date": "2021-03-31", "close": 92.91, "volume": 410505.0}, {"date": "2021-04-01", "close": 80.46, "volume": 3196836.0}, {"date": "2021-04-05", "close": 78.62, "volume": 1416338.0}, {"date": "2021-04-06", "close": 79.25, "volume": 1334965.0}, {"date": "2021-04-07", "close": 78.86, "volume": 1310775.0}, {"date": "2021-04-08", "close": 78.58, "volume": 885488.0}, {"date": "2021-04-09", "close": 77.35, "volume": 979948.0}, {"date": "2021-04-12", "close": 75.86, "volume": 626166.0}, {"date": "2021-04-13", "close": 72.76, "volume": 1452746.0}, {"date": "2021-04-14", "close": 74.47, "volume": 1202478.0}, {"date": "2021-04-15", "close": 74.47, "volume": 828189.0}, {"date": "2021-04-16", "close": 77.64, "volume": 493821.0}, {"date": "2021-04-19", "close": 67.87, "volume": 1603844.0}, {"date": "2021-04-20", "close": 65.62, "volume": 2106268.0}, {"date": "2021-04-21", "close": 66.0, "volume": 1171053.0}, {"date": "2021-04-22", "close": 63.12, "volume": 1771948.0}, {"date": "2021-04-23", "close": 61.94, "volume": 1402438.0}, {"date": "2021-04-26", "close": 63.99, "volume": 860771.0}, {"date": "2021-04-27", "close": 63.75, "volume": 602457.0}, {"date": "2021-04-28", "close": 62.05, "volume": 536663.0}, {"date": "2021-04-29", "close": 63.15, "volume": 858265.0}, {"date": "2021-04-30", "close": 60.98, "volume": 997874.0}, {"date": "2021-05-03", "close": 61.59, "volume": 708613.0}, {"date": "2021-05-04", "close": 59.1, "volume": 929685.0}, {"date": "2021-05-05", "close": 61.01, "volume": 571935.0}, {"date": "2021-05-06", "close": 60.85, "volume": 965314.0}, {"date": "2021-05-07", "close": 61.62, "volume": 432564.0}, {"date": "2021-05-10", "close": 59.87, "volume": 524463.0}, {"date": "2021-05-11", "close": 58.8, "volume": 870678.0}, {"date": "2021-05-12", "close": 58.6, "volume": 546284.0}, {"date": "2021-05-13", "close": 58.5, "volume": 621741.0}, {"date": "2021-05-14", "close": 62.0, "volume": 489039.0}, {"date": "2021-05-17", "close": 60.29, "volume": 559766.0}, {"date": "2021-05-18", "close": 58.23, "volume": 806149.0}, {"date": "2021-05-19", "close": 56.69, "volume": 1022741.0}, {"date": "2021-05-20", "close": 58.64, "volume": 525000.0}, {"date": "2021-05-21", "close": 58.5, "volume": 439360.0}, {"date": "2021-05-24", "close": 56.87, "volume": 333888.0}, {"date": "2021-05-25", "close": 56.61, "volume": 401725.0}, {"date": "2021-05-26", "close": 57.45, "volume": 322897.0}, {"date": "2021-05-27", "close": 57.8, "volume": 431843.0}, {"date": "2021-05-28", "close": 60.65, "volume": 1534820.0}, {"date": "2021-06-01", "close": 61.74, "volume": 784092.0}, {"date": "2021-06-02", "close": 61.78, "volume": 1047925.0}, {"date": "2021-06-03", "close": 61.64, "volume": 464717.0}, {"date": "2021-06-04", "close": 64.4, "volume": 743437.0}, {"date": "2021-06-07", "close": 65.49, "volume": 991072.0}, {"date": "2021-06-08", "close": 63.91, "volume": 543178.0}, {"date": "2021-06-09", "close": 65.06, "volume": 467580.0}, {"date": "2021-06-10", "close": 65.48, "volume": 374852.0}, {"date": "2021-06-11", "close": 63.51, "volume": 829603.0}, {"date": "2021-06-14", "close": 61.79, "volume": 810073.0}, {"date": "2021-06-15", "close": 61.57, "volume": 862526.0}, {"date": "2021-06-16", "close": 61.96, "volume": 459278.0}, {"date": "2021-06-17", "close": 63.12, "volume": 555982.0}, {"date": "2021-06-18", "close": 60.55, "volume": 2017061.0}, {"date": "2021-06-21", "close": 61.09, "volume": 596296.0}, {"date": "2021-06-22", "close": 58.85, "volume": 647092.0}, {"date": "2021-06-23", "close": 60.05, "volume": 446485.0}, {"date": "2021-06-24", "close": 61.85, "volume": 420850.0}, {"date": "2021-06-25", "close": 63.37, "volume": 2860652.0}, {"date": "2021-06-28", "close": 62.68, "volume": 478685.0}, {"date": "2021-06-29", "close": 64.0, "volume": 1179093.0}, {"date": "2021-06-30", "close": 62.99, "volume": 873506.0}, {"date": "2021-07-01", "close": 64.03, "volume": 450362.0}, {"date": "2021-07-02", "close": 63.76, "volume": 522079.0}, {"date": "2021-07-06", "close": 61.67, "volume": 370172.0}, {"date": "2021-07-07", "close": 61.53, "volume": 617556.0}, {"date": "2021-07-08", "close": 59.07, "volume": 596814.0}, {"date": "2021-07-09", "close": 60.15, "volume": 380880.0}, {"date": "2021-07-12", "close": 59.74, "volume": 284997.0}, {"date": "2021-07-13", "close": 57.92, "volume": 412667.0}, {"date": "2021-07-14", "close": 58.59, "volume": 314521.0}, {"date": "2021-07-15", "close": 60.43, "volume": 477091.0}, {"date": "2021-07-16", "close": 62.43, "volume": 585590.0}, {"date": "2021-07-19", "close": 63.68, "volume": 523656.0}, {"date": "2021-07-20", "close": 65.12, "volume": 897372.0}, {"date": "2021-07-21", "close": 66.05, "volume": 672076.0}, {"date": "2021-07-22", "close": 63.65, "volume": 284815.0}, {"date": "2021-07-23", "close": 64.39, "volume": 234843.0}, {"date": "2021-07-26", "close": 62.37, "volume": 238647.0}, {"date": "2021-07-27", "close": 62.71, "volume": 305504.0}, {"date": "2021-07-28", "close": 65.16, "volume": 444381.0}, {"date": "2021-07-29", "close": 65.22, "volume": 675119.0}, {"date": "2021-07-30", "close": 65.9, "volume": 887923.0}, {"date": "2021-08-02", "close": 63.72, "volume": 721467.0}, {"date": "2021-08-03", "close": 63.38, "volume": 404044.0}, {"date": "2021-08-04", "close": 62.04, "volume": 397890.0}, {"date": "2021-08-05", "close": 61.55, "volume": 358955.0}, {"date": "2021-08-06", "close": 60.81, "volume": 403733.0}, {"date": "2021-08-09", "close": 61.25, "volume": 232731.0}, {"date": "2021-08-10", "close": 60.36, "volume": 307382.0}, {"date": "2021-08-11", "close": 60.45, "volume": 284942.0}, {"date": "2021-08-12", "close": 62.69, "volume": 360679.0}, {"date": "2021-08-13", "close": 61.58, "volume": 333973.0}, {"date": "2021-08-16", "close": 59.86, "volume": 269873.0}, {"date": "2021-08-17", "close": 62.66, "volume": 361009.0}, {"date": "2021-08-18", "close": 60.76, "volume": 300435.0}, {"date": "2021-08-19", "close": 61.05, "volume": 351987.0}, {"date": "2021-08-20", "close": 63.23, "volume": 351135.0}, {"date": "2021-08-23", "close": 63.67, "volume": 383258.0}, {"date": "2021-08-24", "close": 62.76, "volume": 247082.0}, {"date": "2021-08-25", "close": 64.33, "volume": 317936.0}, {"date": "2021-08-26", "close": 62.85, "volume": 336155.0}, {"date": "2021-08-27", "close": 64.16, "volume": 476047.0}, {"date": "2021-08-30", "close": 63.82, "volume": 310576.0}, {"date": "2021-08-31", "close": 63.08, "volume": 518903.0}, {"date": "2021-09-01", "close": 63.66, "volume": 342004.0}, {"date": "2021-09-02", "close": 63.41, "volume": 286383.0}, {"date": "2021-09-03", "close": 63.21, "volume": 379781.0}, {"date": "2021-09-07", "close": 60.78, "volume": 462271.0}, {"date": "2021-09-08", "close": 59.83, "volume": 302598.0}, {"date": "2021-09-09", "close": 58.5, "volume": 298071.0}, {"date": "2021-09-10", "close": 57.09, "volume": 484317.0}, {"date": "2021-09-13", "close": 57.38, "volume": 317846.0}, {"date": "2021-09-14", "close": 57.24, "volume": 299035.0}, {"date": "2021-09-15", "close": 57.15, "volume": 348296.0}, {"date": "2021-09-16", "close": 57.47, "volume": 293151.0}, {"date": "2021-09-17", "close": 57.14, "volume": 1109325.0}, {"date": "2021-09-20", "close": 56.36, "volume": 414156.0}, {"date": "2021-09-21", "close": 54.39, "volume": 529301.0}, {"date": "2021-09-22", "close": 53.85, "volume": 405595.0}, {"date": "2021-09-23", "close": 53.84, "volume": 470694.0}, {"date": "2021-09-24", "close": 52.39, "volume": 365502.0}, {"date": "2021-09-27", "close": 53.44, "volume": 403156.0}, {"date": "2021-09-28", "close": 53.15, "volume": 363858.0}, {"date": "2021-09-29", "close": 51.7, "volume": 418067.0}, {"date": "2021-09-30", "close": 50.07, "volume": 464557.0}, {"date": "2021-10-01", "close": 55.01, "volume": 780524.0}, {"date": "2021-10-04", "close": 53.48, "volume": 478359.0}, {"date": "2021-10-05", "close": 53.01, "volume": 270422.0}, {"date": "2021-10-06", "close": 52.59, "volume": 319671.0}, {"date": "2021-10-07", "close": 53.31, "volume": 556262.0}, {"date": "2021-10-08", "close": 52.46, "volume": 262226.0}, {"date": "2021-10-11", "close": 51.58, "volume": 226276.0}, {"date": "2021-10-12", "close": 51.08, "volume": 246031.0}, {"date": "2021-10-13", "close": 51.36, "volume": 218949.0}, {"date": "2021-10-14", "close": 51.45, "volume": 238752.0}, {"date": "2021-10-15", "close": 50.69, "volume": 306142.0}, {"date": "2021-10-18", "close": 50.41, "volume": 387873.0}, {"date": "2021-10-19", "close": 51.02, "volume": 399243.0}, {"date": "2021-10-20", "close": 49.77, "volume": 367898.0}, {"date": "2021-10-21", "close": 50.59, "volume": 331884.0}, {"date": "2021-10-22", "close": 49.85, "volume": 367890.0}, {"date": "2021-10-25", "close": 50.86, "volume": 316021.0}, {"date": "2021-10-26", "close": 50.38, "volume": 334580.0}, {"date": "2021-10-27", "close": 48.23, "volume": 383404.0}, {"date": "2021-10-28", "close": 48.79, "volume": 427489.0}, {"date": "2021-10-29", "close": 47.67, "volume": 427189.0}, {"date": "2021-11-01", "close": 49.93, "volume": 511054.0}, {"date": "2021-11-02", "close": 50.98, "volume": 290187.0}, {"date": "2021-11-03", "close": 52.59, "volume": 372608.0}, {"date": "2021-11-04", "close": 52.61, "volume": 482780.0}, {"date": "2021-11-05", "close": 33.11, "volume": 7245392.0}, {"date": "2021-11-08", "close": 34.52, "volume": 1941791.0}, {"date": "2021-11-09", "close": 35.09, "volume": 1468060.0}, {"date": "2021-11-10", "close": 35.1, "volume": 927353.0}, {"date": "2021-11-11", "close": 35.44, "volume": 481669.0}, {"date": "2021-11-12", "close": 36.94, "volume": 923946.0}, {"date": "2021-11-15", "close": 37.91, "volume": 583681.0}, {"date": "2021-11-16", "close": 40.85, "volume": 923547.0}, {"date": "2021-11-17", "close": 40.9, "volume": 753195.0}, {"date": "2021-11-18", "close": 39.41, "volume": 673158.0}, {"date": "2021-11-19", "close": 40.07, "volume": 668343.0}, {"date": "2021-11-22", "close": 39.87, "volume": 839625.0}, {"date": "2021-11-23", "close": 42.6, "volume": 2539351.0}, {"date": "2021-11-24", "close": 43.17, "volume": 1008065.0}, {"date": "2021-11-26", "close": 44.21, "volume": 1063912.0}, {"date": "2021-11-29", "close": 42.1, "volume": 9805434.0}, {"date": "2021-11-30", "close": 44.12, "volume": 1352746.0}, {"date": "2021-12-01", "close": 43.63, "volume": 1150345.0}, {"date": "2021-12-02", "close": 42.72, "volume": 627194.0}, {"date": "2021-12-03", "close": 41.89, "volume": 806824.0}, {"date": "2021-12-06", "close": 41.99, "volume": 898265.0}, {"date": "2021-12-07", "close": 42.2, "volume": 786973.0}, {"date": "2021-12-08", "close": 41.31, "volume": 608814.0}, {"date": "2021-12-09", "close": 39.99, "volume": 755506.0}, {"date": "2021-12-10", "close": 40.05, "volume": 682843.0}, {"date": "2021-12-13", "close": 40.45, "volume": 1205927.0}, {"date": "2021-12-14", "close": 40.84, "volume": 673236.0}, {"date": "2021-12-15", "close": 42.29, "volume": 1023010.0}, {"date": "2021-12-16", "close": 42.53, "volume": 872335.0}, {"date": "2021-12-17", "close": 45.04, "volume": 3692259.0}, {"date": "2021-12-20", "close": 44.36, "volume": 944020.0}, {"date": "2021-12-21", "close": 45.82, "volume": 606522.0}, {"date": "2021-12-22", "close": 44.69, "volume": 520037.0}, {"date": "2021-12-23", "close": 45.52, "volume": 547914.0}, {"date": "2021-12-27", "close": 45.64, "volume": 451274.0}, {"date": "2021-12-28", "close": 44.94, "volume": 427188.0}, {"date": "2021-12-29", "close": 45.64, "volume": 589122.0}, {"date": "2021-12-30", "close": 45.14, "volume": 528345.0}, {"date": "2021-12-31", "close": 43.47, "volume": 589278.0}, {"date": "2022-01-03", "close": 47.97, "volume": 784057.0}, {"date": "2022-01-04", "close": 47.17, "volume": 533144.0}, {"date": "2022-01-05", "close": 46.26, "volume": 646602.0}, {"date": "2022-01-06", "close": 48.35, "volume": 741488.0}, {"date": "2022-01-07", "close": 48.78, "volume": 745247.0}, {"date": "2022-01-10", "close": 50.2, "volume": 627827.0}, {"date": "2022-01-11", "close": 50.89, "volume": 573068.0}, {"date": "2022-01-12", "close": 48.54, "volume": 770206.0}, {"date": "2022-01-13", "close": 49.48, "volume": 545014.0}, {"date": "2022-01-14", "close": 52.22, "volume": 684660.0}, {"date": "2022-01-18", "close": 47.23, "volume": 690001.0}, {"date": "2022-01-19", "close": 45.59, "volume": 569915.0}, {"date": "2022-01-20", "close": 46.52, "volume": 610265.0}, {"date": "2022-01-21", "close": 46.97, "volume": 642312.0}, {"date": "2022-01-24", "close": 46.2, "volume": 753849.0}, {"date": "2022-01-25", "close": 46.42, "volume": 420123.0}, {"date": "2022-01-26", "close": 45.12, "volume": 640493.0}, {"date": "2022-01-27", "close": 44.24, "volume": 593722.0}, {"date": "2022-01-28", "close": 45.3, "volume": 358591.0}, {"date": "2022-01-31", "close": 46.8, "volume": 449083.0}, {"date": "2022-02-01", "close": 47.04, "volume": 288674.0}, {"date": "2022-02-02", "close": 45.16, "volume": 423137.0}, {"date": "2022-02-03", "close": 44.6, "volume": 262602.0}, {"date": "2022-02-04", "close": 45.3, "volume": 433911.0}, {"date": "2022-02-07", "close": 45.67, "volume": 390689.0}, {"date": "2022-02-08", "close": 44.84, "volume": 408012.0}, {"date": "2022-02-09", "close": 46.68, "volume": 683798.0}, {"date": "2022-02-10", "close": 43.44, "volume": 1040904.0}, {"date": "2022-02-11", "close": 45.74, "volume": 366755.0}, {"date": "2022-02-14", "close": 44.63, "volume": 730633.0}, {"date": "2022-02-15", "close": 44.83, "volume": 320912.0}, {"date": "2022-02-16", "close": 44.23, "volume": 345431.0}, {"date": "2022-02-17", "close": 42.46, "volume": 402910.0}, {"date": "2022-02-18", "close": 41.82, "volume": 442340.0}, {"date": "2022-02-22", "close": 42.23, "volume": 475971.0}, {"date": "2022-02-23", "close": 42.47, "volume": 582963.0}, {"date": "2022-02-24", "close": 42.34, "volume": 564530.0}, {"date": "2022-02-25", "close": 39.64, "volume": 824423.0}, {"date": "2022-02-28", "close": 41.38, "volume": 1421478.0}, {"date": "2022-03-01", "close": 41.53, "volume": 743859.0}, {"date": "2022-03-02", "close": 43.56, "volume": 584884.0}, {"date": "2022-03-03", "close": 41.99, "volume": 573952.0}, {"date": "2022-03-04", "close": 41.59, "volume": 463899.0}, {"date": "2022-03-07", "close": 41.17, "volume": 585165.0}, {"date": "2022-03-08", "close": 41.28, "volume": 506462.0}, {"date": "2022-03-09", "close": 42.2, "volume": 563382.0}, {"date": "2022-03-10", "close": 39.54, "volume": 687487.0}, {"date": "2022-03-11", "close": 36.48, "volume": 738058.0}, {"date": "2022-03-14", "close": 37.03, "volume": 846264.0}, {"date": "2022-03-15", "close": 38.21, "volume": 624377.0}, {"date": "2022-03-16", "close": 39.14, "volume": 692918.0}, {"date": "2022-03-17", "close": 39.68, "volume": 817453.0}, {"date": "2022-03-18", "close": 42.76, "volume": 1144015.0}, {"date": "2022-03-21", "close": 41.5, "volume": 598185.0}, {"date": "2022-03-22", "close": 42.52, "volume": 610807.0}, {"date": "2022-03-23", "close": 42.5, "volume": 500855.0}, {"date": "2022-03-24", "close": 43.18, "volume": 399261.0}, {"date": "2022-03-25", "close": 44.2, "volume": 421897.0}, {"date": "2022-03-28", "close": 42.95, "volume": 353820.0}, {"date": "2022-03-29", "close": 43.96, "volume": 426309.0}, {"date": "2022-03-30", "close": 41.78, "volume": 409446.0}, {"date": "2022-03-31", "close": 41.06, "volume": 646618.0}, {"date": "2022-04-01", "close": 43.63, "volume": 884962.0}, {"date": "2022-04-04", "close": 43.21, "volume": 551840.0}, {"date": "2022-04-05", "close": 42.08, "volume": 527941.0}, {"date": "2022-04-06", "close": 43.25, "volume": 491331.0}, {"date": "2022-04-07", "close": 42.28, "volume": 559450.0}, {"date": "2022-04-08", "close": 41.63, "volume": 458426.0}, {"date": "2022-04-11", "close": 41.83, "volume": 538730.0}, {"date": "2022-04-12", "close": 41.89, "volume": 469910.0}, {"date": "2022-04-13", "close": 42.35, "volume": 378061.0}, {"date": "2022-04-14", "close": 41.4, "volume": 511055.0}, {"date": "2022-04-18", "close": 40.59, "volume": 595381.0}, {"date": "2022-04-19", "close": 41.18, "volume": 574208.0}, {"date": "2022-04-20", "close": 40.95, "volume": 329378.0}, {"date": "2022-04-21", "close": 39.08, "volume": 479325.0}, {"date": "2022-04-22", "close": 37.26, "volume": 533371.0}, {"date": "2022-04-25", "close": 38.28, "volume": 519255.0}, {"date": "2022-04-26", "close": 37.02, "volume": 502828.0}, {"date": "2022-04-27", "close": 36.47, "volume": 476383.0}, {"date": "2022-04-28", "close": 36.61, "volume": 788073.0}, {"date": "2022-04-29", "close": 32.38, "volume": 1301767.0}, {"date": "2022-05-02", "close": 33.78, "volume": 1057868.0}, {"date": "2022-05-03", "close": 33.37, "volume": 624521.0}, {"date": "2022-05-04", "close": 33.85, "volume": 643134.0}, {"date": "2022-05-05", "close": 32.28, "volume": 1047849.0}, {"date": "2022-05-06", "close": 31.47, "volume": 659255.0}, {"date": "2022-05-09", "close": 30.67, "volume": 956430.0}, {"date": "2022-05-10", "close": 30.4, "volume": 763298.0}, {"date": "2022-05-11", "close": 27.97, "volume": 803470.0}, {"date": "2022-05-12", "close": 29.08, "volume": 827489.0}, {"date": "2022-05-13", "close": 28.74, "volume": 550289.0}, {"date": "2022-05-16", "close": 28.62, "volume": 423749.0}, {"date": "2022-05-17", "close": 29.67, "volume": 411163.0}, {"date": "2022-05-18", "close": 28.34, "volume": 586910.0}, {"date": "2022-05-19", "close": 31.69, "volume": 1085553.0}, {"date": "2022-05-20", "close": 35.33, "volume": 3275740.0}, {"date": "2022-05-23", "close": 36.67, "volume": 4160833.0}, {"date": "2022-05-24", "close": 33.33, "volume": 1372754.0}, {"date": "2022-05-25", "close": 33.74, "volume": 854648.0}, {"date": "2022-05-26", "close": 32.19, "volume": 890150.0}, {"date": "2022-05-27", "close": 35.22, "volume": 1125287.0}, {"date": "2022-05-31", "close": 32.96, "volume": 967432.0}, {"date": "2022-06-01", "close": 32.17, "volume": 714977.0}, {"date": "2022-06-02", "close": 32.77, "volume": 432399.0}, {"date": "2022-06-03", "close": 32.24, "volume": 568894.0}, {"date": "2022-06-06", "close": 30.8, "volume": 791420.0}, {"date": "2022-06-07", "close": 32.38, "volume": 656838.0}, {"date": "2022-06-08", "close": 31.95, "volume": 571147.0}, {"date": "2022-06-09", "close": 31.5, "volume": 578503.0}, {"date": "2022-06-10", "close": 29.91, "volume": 546147.0}, {"date": "2022-06-13", "close": 28.33, "volume": 644845.0}, {"date": "2022-06-14", "close": 27.68, "volume": 570454.0}, {"date": "2022-06-15", "close": 28.4, "volume": 553405.0}, {"date": "2022-06-16", "close": 27.42, "volume": 453534.0}, {"date": "2022-06-17", "close": 28.55, "volume": 1687360.0}, {"date": "2022-06-21", "close": 29.15, "volume": 526165.0}, {"date": "2022-06-22", "close": 30.17, "volume": 427620.0}, {"date": "2022-06-23", "close": 32.34, "volume": 558638.0}, {"date": "2022-06-24", "close": 32.76, "volume": 783681.0}, {"date": "2022-06-27", "close": 32.65, "volume": 448853.0}, {"date": "2022-06-28", "close": 31.25, "volume": 404631.0}, {"date": "2022-06-29", "close": 30.53, "volume": 386509.0}, {"date": "2022-06-30", "close": 31.04, "volume": 545932.0}, {"date": "2022-07-01", "close": 31.83, "volume": 448471.0}, {"date": "2022-07-05", "close": 33.26, "volume": 622757.0}, {"date": "2022-07-06", "close": 32.84, "volume": 359493.0}, {"date": "2022-07-07", "close": 33.45, "volume": 383266.0}, {"date": "2022-07-08", "close": 33.69, "volume": 321260.0}, {"date": "2022-07-11", "close": 32.16, "volume": 498569.0}, {"date": "2022-07-12", "close": 31.31, "volume": 529227.0}, {"date": "2022-07-13", "close": 31.5, "volume": 921822.0}, {"date": "2022-07-14", "close": 29.27, "volume": 413054.0}, {"date": "2022-07-15", "close": 30.53, "volume": 461481.0}, {"date": "2022-07-18", "close": 30.16, "volume": 459347.0}, {"date": "2022-07-19", "close": 31.88, "volume": 466818.0}, {"date": "2022-07-20", "close": 31.64, "volume": 328085.0}, {"date": "2022-07-21", "close": 31.62, "volume": 408995.0}, {"date": "2022-07-22", "close": 31.25, "volume": 438994.0}, {"date": "2022-07-25", "close": 33.21, "volume": 669748.0}, {"date": "2022-07-26", "close": 34.39, "volume": 768770.0}, {"date": "2022-07-27", "close": 35.52, "volume": 807311.0}, {"date": "2022-07-28", "close": 35.8, "volume": 527088.0}, {"date": "2022-07-29", "close": 34.64, "volume": 558514.0}, {"date": "2022-08-01", "close": 34.23, "volume": 582397.0}, {"date": "2022-08-02", "close": 30.26, "volume": 1562175.0}, {"date": "2022-08-03", "close": 30.72, "volume": 857231.0}, {"date": "2022-08-04", "close": 32.74, "volume": 1010396.0}, {"date": "2022-08-05", "close": 31.65, "volume": 841474.0}, {"date": "2022-08-08", "close": 30.55, "volume": 611762.0}, {"date": "2022-08-09", "close": 29.72, "volume": 721622.0}, {"date": "2022-08-10", "close": 30.5, "volume": 551152.0}, {"date": "2022-08-11", "close": 29.89, "volume": 831099.0}, {"date": "2022-08-12", "close": 30.5, "volume": 1133343.0}, {"date": "2022-08-15", "close": 30.5, "volume": 831360.0}, {"date": "2022-08-16", "close": 29.39, "volume": 725350.0}, {"date": "2022-08-17", "close": 28.43, "volume": 529101.0}, {"date": "2022-08-18", "close": 28.5, "volume": 598180.0}, {"date": "2022-08-19", "close": 28.11, "volume": 372253.0}, {"date": "2022-08-22", "close": 27.29, "volume": 467499.0}, {"date": "2022-08-23", "close": 27.29, "volume": 456012.0}, {"date": "2022-08-24", "close": 27.0, "volume": 530849.0}, {"date": "2022-08-25", "close": 27.5, "volume": 529586.0}, {"date": "2022-08-26", "close": 25.62, "volume": 665781.0}, {"date": "2022-08-29", "close": 24.61, "volume": 656696.0}, {"date": "2022-08-30", "close": 24.2, "volume": 764955.0}, {"date": "2022-08-31", "close": 24.02, "volume": 686821.0}, {"date": "2022-09-01", "close": 23.69, "volume": 693236.0}, {"date": "2022-09-02", "close": 23.01, "volume": 671078.0}, {"date": "2022-09-06", "close": 22.31, "volume": 693101.0}, {"date": "2022-09-07", "close": 22.74, "volume": 665079.0}, {"date": "2022-09-08", "close": 23.0, "volume": 399700.0}, {"date": "2022-09-09", "close": 25.07, "volume": 641224.0}, {"date": "2022-09-12", "close": 25.05, "volume": 467455.0}, {"date": "2022-09-13", "close": 22.87, "volume": 664233.0}, {"date": "2022-09-14", "close": 22.72, "volume": 499865.0}, {"date": "2022-09-15", "close": 23.06, "volume": 598402.0}, {"date": "2022-09-16", "close": 22.95, "volume": 1619859.0}, {"date": "2022-09-19", "close": 22.5, "volume": 717502.0}, {"date": "2022-09-20", "close": 21.79, "volume": 487963.0}, {"date": "2022-09-21", "close": 21.37, "volume": 641051.0}, {"date": "2022-09-22", "close": 21.14, "volume": 496772.0}, {"date": "2022-09-23", "close": 20.86, "volume": 672579.0}, {"date": "2022-09-26", "close": 20.09, "volume": 479297.0}, {"date": "2022-09-27", "close": 20.53, "volume": 535458.0}, {"date": "2022-09-28", "close": 21.33, "volume": 608388.0}, {"date": "2022-09-29", "close": 20.78, "volume": 521899.0}, {"date": "2022-09-30", "close": 20.99, "volume": 519483.0}, {"date": "2022-10-03", "close": 21.07, "volume": 764613.0}, {"date": "2022-10-04", "close": 21.42, "volume": 1020953.0}, {"date": "2022-10-05", "close": 20.84, "volume": 512745.0}, {"date": "2022-10-06", "close": 20.68, "volume": 455808.0}, {"date": "2022-10-07", "close": 19.51, "volume": 771432.0}, {"date": "2022-10-10", "close": 19.68, "volume": 637830.0}, {"date": "2022-10-11", "close": 19.87, "volume": 667260.0}, {"date": "2022-10-12", "close": 19.67, "volume": 550323.0}, {"date": "2022-10-13", "close": 19.96, "volume": 423923.0}, {"date": "2022-10-14", "close": 19.43, "volume": 413989.0}, {"date": "2022-10-17", "close": 20.09, "volume": 745290.0}, {"date": "2022-10-18", "close": 19.54, "volume": 538050.0}, {"date": "2022-10-19", "close": 18.55, "volume": 801494.0}, {"date": "2022-10-20", "close": 18.17, "volume": 491146.0}, {"date": "2022-10-21", "close": 18.66, "volume": 702286.0}, {"date": "2022-10-24", "close": 18.42, "volume": 434147.0}, {"date": "2022-10-25", "close": 19.16, "volume": 799326.0}, {"date": "2022-10-26", "close": 21.23, "volume": 858703.0}, {"date": "2022-10-27", "close": 20.87, "volume": 652167.0}, {"date": "2022-10-28", "close": 21.45, "volume": 618528.0}, {"date": "2022-10-31", "close": 20.86, "volume": 565034.0}, {"date": "2022-11-01", "close": 20.92, "volume": 433651.0}, {"date": "2022-11-02", "close": 20.08, "volume": 591376.0}, {"date": "2022-11-03", "close": 19.53, "volume": 390483.0}, {"date": "2022-11-04", "close": 19.96, "volume": 625272.0}, {"date": "2022-11-07", "close": 20.3, "volume": 506560.0}, {"date": "2022-11-08", "close": 19.73, "volume": 611469.0}, {"date": "2022-11-09", "close": 12.85, "volume": 3885881.0}, {"date": "2022-11-10", "close": 15.0, "volume": 2458530.0}, {"date": "2022-11-11", "close": 15.74, "volume": 1130253.0}, {"date": "2022-11-14", "close": 13.45, "volume": 1088683.0}, {"date": "2022-11-15", "close": 13.31, "volume": 1158459.0}, {"date": "2022-11-16", "close": 12.19, "volume": 1184620.0}, {"date": "2022-11-17", "close": 12.11, "volume": 926035.0}, {"date": "2022-11-18", "close": 12.32, "volume": 967881.0}, {"date": "2022-11-21", "close": 11.84, "volume": 678223.0}, {"date": "2022-11-22", "close": 12.05, "volume": 844960.0}, {"date": "2022-11-23", "close": 11.83, "volume": 665853.0}, {"date": "2022-11-25", "close": 11.9, "volume": 373282.0}, {"date": "2022-11-28", "close": 11.61, "volume": 882293.0}, {"date": "2022-11-29", "close": 11.77, "volume": 2191168.0}, {"date": "2022-11-30", "close": 12.3, "volume": 1373256.0}, {"date": "2022-12-01", "close": 11.81, "volume": 902906.0}, {"date": "2022-12-02", "close": 12.0, "volume": 937696.0}, {"date": "2022-12-05", "close": 11.79, "volume": 820295.0}, {"date": "2022-12-06", "close": 12.19, "volume": 1247872.0}, {"date": "2022-12-07", "close": 12.38, "volume": 840908.0}, {"date": "2022-12-08", "close": 12.46, "volume": 887996.0}, {"date": "2022-12-09", "close": 12.11, "volume": 649311.0}, {"date": "2022-12-12", "close": 11.91, "volume": 828786.0}, {"date": "2022-12-13", "close": 12.06, "volume": 1382924.0}, {"date": "2022-12-14", "close": 11.91, "volume": 791296.0}, {"date": "2022-12-15", "close": 11.14, "volume": 1216433.0}, {"date": "2022-12-16", "close": 11.3, "volume": 3850783.0}, {"date": "2022-12-19", "close": 11.16, "volume": 1434418.0}, {"date": "2022-12-20", "close": 11.43, "volume": 965038.0}, {"date": "2022-12-21", "close": 11.51, "volume": 905741.0}, {"date": "2022-12-22", "close": 11.04, "volume": 1323602.0}, {"date": "2022-12-23", "close": 11.0, "volume": 690149.0}, {"date": "2022-12-27", "close": 11.03, "volume": 796960.0}, {"date": "2022-12-28", "close": 11.12, "volume": 733258.0}, {"date": "2022-12-29", "close": 11.85, "volume": 1124088.0}, {"date": "2022-12-30", "close": 11.81, "volume": 700737.0}, {"date": "2023-01-03", "close": 12.02, "volume": 786421.0}, {"date": "2023-01-04", "close": 12.49, "volume": 811557.0}, {"date": "2023-01-05", "close": 12.35, "volume": 760150.0}, {"date": "2023-01-06", "close": 13.56, "volume": 1409504.0}, {"date": "2023-01-09", "close": 13.14, "volume": 1075272.0}, {"date": "2023-01-10", "close": 13.67, "volume": 861286.0}, {"date": "2023-01-11", "close": 13.47, "volume": 919861.0}, {"date": "2023-01-12", "close": 13.94, "volume": 1080492.0}, {"date": "2023-01-13", "close": 13.43, "volume": 1001855.0}, {"date": "2023-01-17", "close": 13.2, "volume": 606947.0}, {"date": "2023-01-18", "close": 13.28, "volume": 1029925.0}, {"date": "2023-01-19", "close": 13.04, "volume": 847710.0}, {"date": "2023-01-20", "close": 13.47, "volume": 766701.0}, {"date": "2023-01-23", "close": 13.53, "volume": 813470.0}, {"date": "2023-01-24", "close": 13.11, "volume": 501193.0}, {"date": "2023-01-25", "close": 13.46, "volume": 457110.0}, {"date": "2023-01-26", "close": 13.12, "volume": 632278.0}, {"date": "2023-01-27", "close": 13.47, "volume": 400946.0}, {"date": "2023-01-30", "close": 12.92, "volume": 544509.0}, {"date": "2023-01-31", "close": 13.19, "volume": 833686.0}, {"date": "2023-02-01", "close": 13.65, "volume": 732789.0}, {"date": "2023-02-02", "close": 14.55, "volume": 916781.0}, {"date": "2023-02-03", "close": 13.97, "volume": 633579.0}, {"date": "2023-02-06", "close": 13.69, "volume": 370902.0}, {"date": "2023-02-07", "close": 14.1, "volume": 683612.0}, {"date": "2023-02-08", "close": 13.25, "volume": 518690.0}, {"date": "2023-02-09", "close": 12.95, "volume": 529817.0}, {"date": "2023-02-10", "close": 13.01, "volume": 537309.0}, {"date": "2023-02-13", "close": 13.15, "volume": 788708.0}, {"date": "2023-02-14", "close": 13.26, "volume": 680590.0}, {"date": "2023-02-15", "close": 14.92, "volume": 1932780.0}, {"date": "2023-02-16", "close": 14.78, "volume": 3273062.0}, {"date": "2023-02-17", "close": 16.29, "volume": 2325723.0}, {"date": "2023-02-21", "close": 13.91, "volume": 1887819.0}, {"date": "2023-02-22", "close": 13.98, "volume": 1453817.0}, {"date": "2023-02-23", "close": 14.3, "volume": 1028899.0}, {"date": "2023-02-24", "close": 13.71, "volume": 906916.0}, {"date": "2023-02-27", "close": 14.0, "volume": 1115770.0}, {"date": "2023-02-28", "close": 12.38, "volume": 4202435.0}, {"date": "2023-03-01", "close": 12.06, "volume": 1472046.0}, {"date": "2023-03-02", "close": 11.81, "volume": 1100754.0}, {"date": "2023-03-03", "close": 11.66, "volume": 1341979.0}, {"date": "2023-03-06", "close": 10.98, "volume": 1497317.0}, {"date": "2023-03-07", "close": 10.72, "volume": 1365850.0}, {"date": "2023-03-08", "close": 10.35, "volume": 1135017.0}, {"date": "2023-03-09", "close": 10.18, "volume": 1723668.0}, {"date": "2023-03-10", "close": 9.69, "volume": 2116050.0}, {"date": "2023-03-13", "close": 9.53, "volume": 1286304.0}, {"date": "2023-03-14", "close": 9.7, "volume": 1230079.0}, {"date": "2023-03-15", "close": 9.65, "volume": 960175.0}, {"date": "2023-03-16", "close": 9.65, "volume": 773957.0}, {"date": "2023-03-17", "close": 8.12, "volume": 3400073.0}, {"date": "2023-03-20", "close": 8.07, "volume": 1204081.0}, {"date": "2023-03-21", "close": 8.17, "volume": 1084270.0}, {"date": "2023-03-22", "close": 7.79, "volume": 1055177.0}, {"date": "2023-03-23", "close": 7.86, "volume": 1355417.0}, {"date": "2023-03-24", "close": 8.1, "volume": 1154184.0}, {"date": "2023-03-27", "close": 8.86, "volume": 1600294.0}, {"date": "2023-03-28", "close": 8.9, "volume": 1539942.0}, {"date": "2023-03-29", "close": 9.35, "volume": 16538900.0}, {"date": "2023-03-30", "close": 10.18, "volume": 7232078.0}, {"date": "2023-03-31", "close": 10.36, "volume": 2548598.0}, {"date": "2023-04-03", "close": 9.79, "volume": 2237508.0}, {"date": "2023-04-04", "close": 9.88, "volume": 1298415.0}, {"date": "2023-04-05", "close": 10.27, "volume": 1407967.0}, {"date": "2023-04-06", "close": 10.56, "volume": 1305561.0}, {"date": "2023-04-10", "close": 12.38, "volume": 4482239.0}, {"date": "2023-04-11", "close": 13.21, "volume": 2653103.0}, {"date": "2023-04-12", "close": 12.39, "volume": 2293064.0}, {"date": "2023-04-13", "close": 12.62, "volume": 1881536.0}, {"date": "2023-04-14", "close": 11.85, "volume": 1532723.0}, {"date": "2023-04-17", "close": 11.71, "volume": 1542429.0}, {"date": "2023-04-18", "close": 10.94, "volume": 2078379.0}, {"date": "2023-04-19", "close": 10.7, "volume": 1426313.0}, {"date": "2023-04-20", "close": 10.26, "volume": 1345671.0}, {"date": "2023-04-21", "close": 10.37, "volume": 1092038.0}, {"date": "2023-04-24", "close": 10.14, "volume": 1040628.0}, {"date": "2023-04-25", "close": 9.48, "volume": 1195236.0}, {"date": "2023-04-26", "close": 8.99, "volume": 1022669.0}, {"date": "2023-04-27", "close": 8.59, "volume": 1163668.0}, {"date": "2023-04-28", "close": 8.83, "volume": 1162284.0}, {"date": "2023-05-01", "close": 8.87, "volume": 1008839.0}, {"date": "2023-05-02", "close": 8.27, "volume": 1176906.0}, {"date": "2023-05-03", "close": 8.44, "volume": 1143400.0}, {"date": "2023-05-04", "close": 8.54, "volume": 1007905.0}, {"date": "2023-05-05", "close": 8.96, "volume": 956932.0}, {"date": "2023-05-08", "close": 9.12, "volume": 1244780.0}, {"date": "2023-05-09", "close": 9.7, "volume": 2035886.0}, {"date": "2023-05-10", "close": 10.81, "volume": 3012409.0}, {"date": "2023-05-11", "close": 10.51, "volume": 1633498.0}, {"date": "2023-05-12", "close": 9.18, "volume": 1931472.0}, {"date": "2023-05-15", "close": 9.29, "volume": 1220319.0}, {"date": "2023-05-16", "close": 8.87, "volume": 1354286.0}, {"date": "2023-05-17", "close": 9.04, "volume": 1088354.0}, {"date": "2023-05-18", "close": 8.64, "volume": 1287050.0}, {"date": "2023-05-19", "close": 8.17, "volume": 1198796.0}, {"date": "2023-05-22", "close": 8.57, "volume": 1000641.0}, {"date": "2023-05-23", "close": 8.74, "volume": 782987.0}, {"date": "2023-05-24", "close": 8.42, "volume": 913479.0}, {"date": "2023-05-25", "close": 8.15, "volume": 872938.0}, {"date": "2023-05-26", "close": 8.17, "volume": 765984.0}, {"date": "2023-05-30", "close": 8.22, "volume": 1193966.0}, {"date": "2023-05-31", "close": 8.53, "volume": 1106376.0}, {"date": "2023-06-01", "close": 8.2, "volume": 890110.0}, {"date": "2023-06-02", "close": 8.24, "volume": 1028298.0}, {"date": "2023-06-05", "close": 7.91, "volume": 1128164.0}, {"date": "2023-06-06", "close": 8.01, "volume": 1207904.0}, {"date": "2023-06-07", "close": 8.5, "volume": 1255577.0}, {"date": "2023-06-08", "close": 8.39, "volume": 916658.0}, {"date": "2023-06-09", "close": 8.25, "volume": 854302.0}, {"date": "2023-06-12", "close": 8.25, "volume": 1155979.0}, {"date": "2023-06-13", "close": 8.09, "volume": 1192239.0}, {"date": "2023-06-14", "close": 8.03, "volume": 1496205.0}, {"date": "2023-06-15", "close": 8.09, "volume": 1111574.0}, {"date": "2023-06-16", "close": 8.42, "volume": 6542702.0}, {"date": "2023-06-20", "close": 9.35, "volume": 2341725.0}, {"date": "2023-06-21", "close": 9.73, "volume": 1994097.0}, {"date": "2023-06-22", "close": 9.6, "volume": 1195064.0}, {"date": "2023-06-23", "close": 9.32, "volume": 1164062.0}, {"date": "2023-06-26", "close": 9.27, "volume": 944666.0}, {"date": "2023-06-27", "close": 8.44, "volume": 1514511.0}, {"date": "2023-06-28", "close": 7.69, "volume": 2042167.0}, {"date": "2023-06-29", "close": 7.62, "volume": 1710929.0}, {"date": "2023-06-30", "close": 7.35, "volume": 1471810.0}, {"date": "2023-07-03", "close": 7.57, "volume": 734866.0}, {"date": "2023-07-05", "close": 7.36, "volume": 1377599.0}, {"date": "2023-07-06", "close": 6.92, "volume": 1703004.0}, {"date": "2023-07-07", "close": 7.04, "volume": 1050018.0}, {"date": "2023-07-10", "close": 7.17, "volume": 1346560.0}, {"date": "2023-07-11", "close": 7.28, "volume": 886285.0}, {"date": "2023-07-12", "close": 7.38, "volume": 910273.0}, {"date": "2023-07-13", "close": 7.28, "volume": 751054.0}, {"date": "2023-07-14", "close": 7.21, "volume": 653475.0}, {"date": "2023-07-17", "close": 7.29, "volume": 838657.0}, {"date": "2023-07-18", "close": 7.05, "volume": 921757.0}, {"date": "2023-07-19", "close": 7.17, "volume": 1119309.0}, {"date": "2023-07-20", "close": 7.06, "volume": 839234.0}, {"date": "2023-07-21", "close": 7.51, "volume": 4098470.0}, {"date": "2023-07-24", "close": 7.33, "volume": 1402145.0}, {"date": "2023-07-25", "close": 7.01, "volume": 2157581.0}, {"date": "2023-07-26", "close": 7.16, "volume": 1025491.0}, {"date": "2023-07-27", "close": 6.9, "volume": 1384525.0}, {"date": "2023-07-28", "close": 6.78, "volume": 1640724.0}, {"date": "2023-07-31", "close": 6.88, "volume": 1562913.0}, {"date": "2023-08-01", "close": 7.91, "volume": 4107495.0}, {"date": "2023-08-02", "close": 7.21, "volume": 1518773.0}, {"date": "2023-08-03", "close": 7.2, "volume": 1080560.0}, {"date": "2023-08-04", "close": 7.31, "volume": 1044148.0}, {"date": "2023-08-07", "close": 7.4, "volume": 1496221.0}, {"date": "2023-08-08", "close": 7.2, "volume": 1481190.0}, {"date": "2023-08-09", "close": 5.92, "volume": 5173981.0}, {"date": "2023-08-10", "close": 5.72, "volume": 2466540.0}, {"date": "2023-08-11", "close": 5.48, "volume": 2601247.0}, {"date": "2023-08-14", "close": 5.49, "volume": 1641425.0}, {"date": "2023-08-15", "close": 5.19, "volume": 1869201.0}, {"date": "2023-08-16", "close": 5.13, "volume": 1885769.0}, {"date": "2023-08-17", "close": 5.12, "volume": 1397642.0}, {"date": "2023-08-18", "close": 4.97, "volume": 1232551.0}, {"date": "2023-08-21", "close": 4.76, "volume": 1920744.0}, {"date": "2023-08-22", "close": 4.48, "volume": 5839444.0}, {"date": "2023-08-23", "close": 4.53, "volume": 3514486.0}, {"date": "2023-08-24", "close": 4.53, "volume": 12187580.0}, {"date": "2023-08-25", "close": 4.54, "volume": 2775703.0}, {"date": "2023-08-28", "close": 4.42, "volume": 2053899.0}, {"date": "2023-08-29", "close": 4.07, "volume": 3418356.0}, {"date": "2023-08-30", "close": 4.54, "volume": 4763043.0}, {"date": "2023-08-31", "close": 4.69, "volume": 5996236.0}, {"date": "2023-09-01", "close": 5.08, "volume": 2771811.0}, {"date": "2023-09-05", "close": 4.82, "volume": 2619287.0}, {"date": "2023-09-06", "close": 4.58, "volume": 2175816.0}, {"date": "2023-09-07", "close": 4.37, "volume": 2197277.0}, {"date": "2023-09-08", "close": 4.57, "volume": 1708534.0}, {"date": "2023-09-11", "close": 4.22, "volume": 2456302.0}, {"date": "2023-09-12", "close": 4.11, "volume": 1973566.0}, {"date": "2023-09-13", "close": 3.94, "volume": 2669863.0}, {"date": "2023-09-14", "close": 4.14, "volume": 2210416.0}, {"date": "2023-09-15", "close": 3.97, "volume": 12875290.0}, {"date": "2023-09-18", "close": 3.71, "volume": 2887748.0}, {"date": "2023-09-19", "close": 3.76, "volume": 1826180.0}, {"date": "2023-09-20", "close": 3.65, "volume": 1490656.0}, {"date": "2023-09-21", "close": 3.44, "volume": 1886145.0}, {"date": "2023-09-22", "close": 3.26, "volume": 1515891.0}, {"date": "2023-09-25", "close": 3.17, "volume": 1876109.0}, {"date": "2023-09-26", "close": 3.27, "volume": 2360402.0}, {"date": "2023-09-27", "close": 3.3, "volume": 1465961.0}, {"date": "2023-09-28", "close": 3.31, "volume": 1716551.0}, {"date": "2023-09-29", "close": 3.4, "volume": 1222645.0}, {"date": "2023-10-02", "close": 3.16, "volume": 1189610.0}, {"date": "2023-10-03", "close": 2.99, "volume": 1897819.0}, {"date": "2023-10-04", "close": 2.93, "volume": 1960741.0}, {"date": "2023-10-05", "close": 2.97, "volume": 1978567.0}, {"date": "2023-10-06", "close": 2.99, "volume": 1462496.0}, {"date": "2023-10-09", "close": 2.89, "volume": 823709.0}, {"date": "2023-10-10", "close": 3.15, "volume": 1070444.0}, {"date": "2023-10-11", "close": 2.99, "volume": 1069880.0}, {"date": "2023-10-12", "close": 2.63, "volume": 1724973.0}, {"date": "2023-10-13", "close": 2.52, "volume": 1628254.0}, {"date": "2023-10-16", "close": 2.47, "volume": 1375928.0}, {"date": "2023-10-17", "close": 2.51, "volume": 1233150.0}, {"date": "2023-10-18", "close": 2.31, "volume": 1762289.0}, {"date": "2023-10-19", "close": 2.22, "volume": 1484961.0}, {"date": "2023-10-20", "close": 2.21, "volume": 1527907.0}, {"date": "2023-10-23", "close": 2.13, "volume": 1406458.0}, {"date": "2023-10-24", "close": 2.26, "volume": 1194528.0}, {"date": "2023-10-25", "close": 2.12, "volume": 1304461.0}, {"date": "2023-10-26", "close": 2.15, "volume": 855830.0}, {"date": "2023-10-27", "close": 2.0, "volume": 1235697.0}, {"date": "2023-10-30", "close": 2.03, "volume": 1434265.0}, {"date": "2023-10-31", "close": 2.09, "volume": 928365.0}, {"date": "2023-11-01", "close": 1.96, "volume": 1320309.0}, {"date": "2023-11-02", "close": 2.12, "volume": 1073383.0}, {"date": "2023-11-03", "close": 2.42, "volume": 2345146.0}, {"date": "2023-11-06", "close": 2.35, "volume": 1075785.0}, {"date": "2023-11-07", "close": 2.36, "volume": 1417910.0}, {"date": "2023-11-08", "close": 2.21, "volume": 1256531.0}, {"date": "2023-11-09", "close": 2.15, "volume": 1163877.0}, {"date": "2023-11-10", "close": 2.0, "volume": 1836303.0}, {"date": "2023-11-13", "close": 1.82, "volume": 2210291.0}, {"date": "2023-11-14", "close": 2.15, "volume": 1962833.0}, {"date": "2023-11-15", "close": 2.21, "volume": 1614439.0}, {"date": "2023-11-16", "close": 2.12, "volume": 1237650.0}, {"date": "2023-11-17", "close": 2.05, "volume": 1598208.0}, {"date": "2023-11-20", "close": 2.1, "volume": 937716.0}, {"date": "2023-11-21", "close": 2.09, "volume": 844318.0}, {"date": "2023-11-22", "close": 2.09, "volume": 865364.0}, {"date": "2023-11-24", "close": 2.09, "volume": 551457.0}, {"date": "2023-11-27", "close": 2.07, "volume": 831858.0}, {"date": "2023-11-28", "close": 2.01, "volume": 1760289.0}, {"date": "2023-11-29", "close": 2.15, "volume": 1654791.0}, {"date": "2023-11-30", "close": 2.14, "volume": 2399012.0}, {"date": "2023-12-01", "close": 2.39, "volume": 2161007.0}, {"date": "2023-12-04", "close": 2.57, "volume": 1923586.0}, {"date": "2023-12-05", "close": 2.4, "volume": 877538.0}, {"date": "2023-12-06", "close": 2.53, "volume": 1140454.0}, {"date": "2023-12-07", "close": 2.42, "volume": 830507.0}, {"date": "2023-12-08", "close": 2.49, "volume": 804757.0}, {"date": "2023-12-11", "close": 2.12, "volume": 1623495.0}, {"date": "2023-12-12", "close": 2.09, "volume": 1428275.0}, {"date": "2023-12-13", "close": 2.29, "volume": 1454510.0}, {"date": "2023-12-14", "close": 2.53, "volume": 2266890.0}, {"date": "2023-12-15", "close": 2.38, "volume": 4238475.0}, {"date": "2023-12-18", "close": 2.34, "volume": 1254490.0}, {"date": "2023-12-19", "close": 2.44, "volume": 1380063.0}, {"date": "2023-12-20", "close": 2.23, "volume": 1370412.0}, {"date": "2023-12-21", "close": 2.29, "volume": 1022496.0}, {"date": "2023-12-22", "close": 2.48, "volume": 1622372.0}, {"date": "2023-12-26", "close": 2.41, "volume": 924251.0}, {"date": "2023-12-27", "close": 2.4, "volume": 528289.0}, {"date": "2023-12-28", "close": 2.47, "volume": 879430.0}, {"date": "2023-12-29", "close": 2.4, "volume": 1025020.0}, {"date": "2024-01-02", "close": 2.59, "volume": 1466374.0}, {"date": "2024-01-03", "close": 2.36, "volume": 1694596.0}, {"date": "2024-01-04", "close": 2.36, "volume": 1495398.0}, {"date": "2024-01-05", "close": 2.2, "volume": 1274947.0}, {"date": "2024-01-08", "close": 2.16, "volume": 1031967.0}, {"date": "2024-01-09", "close": 2.08, "volume": 1211006.0}, {"date": "2024-01-10", "close": 2.17, "volume": 1473866.0}, {"date": "2024-01-11", "close": 2.1, "volume": 1716224.0}, {"date": "2024-01-12", "close": 2.05, "volume": 1518095.0}, {"date": "2024-01-16", "close": 2.03, "volume": 793233.0}, {"date": "2024-01-17", "close": 1.92, "volume": 1466423.0}, {"date": "2024-01-18", "close": 1.84, "volume": 1539026.0}, {"date": "2024-01-19", "close": 1.83, "volume": 960160.0}, {"date": "2024-01-22", "close": 1.97, "volume": 851612.0}, {"date": "2024-01-23", "close": 1.97, "volume": 679423.0}, {"date": "2024-01-24", "close": 1.88, "volume": 841526.0}, {"date": "2024-01-25", "close": 1.86, "volume": 683516.0}, {"date": "2024-01-26", "close": 1.82, "volume": 787856.0}, {"date": "2024-01-29", "close": 1.83, "volume": 1108927.0}, {"date": "2024-01-30", "close": 1.73, "volume": 1203166.0}, {"date": "2024-01-31", "close": 1.67, "volume": 1080761.0}, {"date": "2024-02-01", "close": 1.65, "volume": 1353794.0}, {"date": "2024-02-02", "close": 1.62, "volume": 1137092.0}, {"date": "2024-02-05", "close": 1.53, "volume": 1139654.0}, {"date": "2024-02-06", "close": 1.56, "volume": 1546041.0}, {"date": "2024-02-07", "close": 1.5, "volume": 1624778.0}, {"date": "2024-02-08", "close": 1.68, "volume": 1245260.0}, {"date": "2024-02-09", "close": 1.58, "volume": 2054603.0}, {"date": "2024-02-12", "close": 1.8, "volume": 2742929.0}, {"date": "2024-02-13", "close": 1.59, "volume": 1445061.0}, {"date": "2024-02-14", "close": 1.69, "volume": 1232502.0}, {"date": "2024-02-15", "close": 1.7, "volume": 1267274.0}, {"date": "2024-02-16", "close": 1.56, "volume": 1371473.0}, {"date": "2024-02-20", "close": 1.52, "volume": 1451627.0}, {"date": "2024-02-21", "close": 2.71, "volume": 76155060.0}, {"date": "2024-02-22", "close": 2.8, "volume": 8465888.0}, {"date": "2024-02-23", "close": 2.74, "volume": 6377322.0}, {"date": "2024-02-26", "close": 2.85, "volume": 2734837.0}, {"date": "2024-02-27", "close": 3.3, "volume": 5187663.0}, {"date": "2024-02-28", "close": 3.2, "volume": 4604779.0}, {"date": "2024-02-29", "close": 3.23, "volume": 1797839.0}, {"date": "2024-03-01", "close": 3.39, "volume": 2258277.0}, {"date": "2024-03-04", "close": 3.17, "volume": 2409569.0}, {"date": "2024-03-05", "close": 3.41, "volume": 3684613.0}, {"date": "2024-03-06", "close": 3.26, "volume": 3455089.0}, {"date": "2024-03-07", "close": 2.77, "volume": 5148887.0}, {"date": "2024-03-08", "close": 2.69, "volume": 1839861.0}, {"date": "2024-03-11", "close": 2.8, "volume": 2268267.0}, {"date": "2024-03-12", "close": 2.33, "volume": 2432802.0}, {"date": "2024-03-13", "close": 2.24, "volume": 1576248.0}, {"date": "2024-03-14", "close": 2.35, "volume": 1769891.0}, {"date": "2024-03-15", "close": 2.45, "volume": 4054536.0}, {"date": "2024-03-18", "close": 2.47, "volume": 1505432.0}, {"date": "2024-03-19", "close": 2.46, "volume": 1161678.0}, {"date": "2024-03-20", "close": 2.51, "volume": 1262436.0}, {"date": "2024-03-21", "close": 2.47, "volume": 810679.0}, {"date": "2024-03-22", "close": 2.41, "volume": 1221196.0}, {"date": "2024-03-25", "close": 2.54, "volume": 949444.0}, {"date": "2024-03-26", "close": 2.44, "volume": 1170592.0}, {"date": "2024-03-27", "close": 2.59, "volume": 1065995.0}, {"date": "2024-03-28", "close": 2.53, "volume": 1089156.0}, {"date": "2024-04-01", "close": 2.3, "volume": 1111434.0}, {"date": "2024-04-02", "close": 2.16, "volume": 1374124.0}, {"date": "2024-04-03", "close": 2.26, "volume": 1340822.0}, {"date": "2024-04-04", "close": 2.27, "volume": 1022988.0}, {"date": "2024-04-05", "close": 2.29, "volume": 1117712.0}, {"date": "2024-04-08", "close": 2.32, "volume": 841232.0}, {"date": "2024-04-09", "close": 2.31, "volume": 803018.0}, {"date": "2024-04-10", "close": 2.23, "volume": 888008.0}, {"date": "2024-04-11", "close": 2.19, "volume": 959852.0}, {"date": "2024-04-12", "close": 2.06, "volume": 1008941.0}, {"date": "2024-04-15", "close": 1.98, "volume": 1248734.0}, {"date": "2024-04-16", "close": 1.95, "volume": 859265.0}, {"date": "2024-04-17", "close": 1.9, "volume": 692033.0}, {"date": "2024-04-18", "close": 1.86, "volume": 1061154.0}, {"date": "2024-04-19", "close": 2.04, "volume": 936801.0}, {"date": "2024-04-22", "close": 2.16, "volume": 1393297.0}, {"date": "2024-04-23", "close": 2.29, "volume": 860992.0}, {"date": "2024-04-24", "close": 2.18, "volume": 799932.0}, {"date": "2024-04-25", "close": 1.95, "volume": 1093229.0}, {"date": "2024-04-26", "close": 1.92, "volume": 880929.0}, {"date": "2024-04-29", "close": 1.89, "volume": 1093759.0}, {"date": "2024-04-30", "close": 1.88, "volume": 988129.0}, {"date": "2024-05-01", "close": 1.93, "volume": 2810836.0}, {"date": "2024-05-02", "close": 3.3, "volume": 151505000.0}, {"date": "2024-05-03", "close": 3.89, "volume": 19249900.0}, {"date": "2024-05-06", "close": 3.98, "volume": 9390579.0}, {"date": "2024-05-07", "close": 4.4, "volume": 6231951.0}, {"date": "2024-05-08", "close": 4.41, "volume": 6600286.0}, {"date": "2024-05-09", "close": 4.37, "volume": 2954456.0}, {"date": "2024-05-10", "close": 4.35, "volume": 1383223.0}, {"date": "2024-05-13", "close": 5.36, "volume": 5891167.0}, {"date": "2024-05-14", "close": 5.08, "volume": 3386322.0}, {"date": "2024-05-15", "close": 5.71, "volume": 3122530.0}, {"date": "2024-05-16", "close": 5.27, "volume": 1764645.0}, {"date": "2024-05-17", "close": 5.55, "volume": 2484981.0}, {"date": "2024-05-20", "close": 5.8, "volume": 2759592.0}, {"date": "2024-05-21", "close": 5.18, "volume": 2625952.0}, {"date": "2024-05-22", "close": 5.02, "volume": 2177016.0}, {"date": "2024-05-23", "close": 4.94, "volume": 1826642.0}, {"date": "2024-05-24", "close": 4.76, "volume": 1403406.0}, {"date": "2024-05-28", "close": 4.72, "volume": 1281925.0}, {"date": "2024-05-29", "close": 4.64, "volume": 1602379.0}, {"date": "2024-05-30", "close": 5.09, "volume": 1928099.0}, {"date": "2024-05-31", "close": 5.7, "volume": 2467515.0}, {"date": "2024-06-03", "close": 6.11, "volume": 2404081.0}, {"date": "2024-06-04", "close": 5.56, "volume": 2222062.0}, {"date": "2024-06-05", "close": 6.67, "volume": 3027622.0}, {"date": "2024-06-06", "close": 6.26, "volume": 5216357.0}, {"date": "2024-06-07", "close": 6.19, "volume": 1626984.0}, {"date": "2024-06-10", "close": 6.39, "volume": 1383002.0}, {"date": "2024-06-11", "close": 6.48, "volume": 1379229.0}, {"date": "2024-06-12", "close": 6.32, "volume": 1968183.0}, {"date": "2024-06-13", "close": 6.04, "volume": 1101540.0}, {"date": "2024-06-14", "close": 6.17, "volume": 1683070.0}, {"date": "2024-06-17", "close": 6.01, "volume": 1041417.0}, {"date": "2024-06-18", "close": 6.06, "volume": 1235181.0}, {"date": "2024-06-20", "close": 6.47, "volume": 2438276.0}, {"date": "2024-06-21", "close": 6.52, "volume": 3515431.0}, {"date": "2024-06-24", "close": 6.77, "volume": 1421634.0}, {"date": "2024-06-25", "close": 6.89, "volume": 1575589.0}, {"date": "2024-06-26", "close": 6.56, "volume": 2326414.0}, {"date": "2024-06-27", "close": 6.98, "volume": 2060458.0}, {"date": "2024-06-28", "close": 6.82, "volume": 10588280.0}, {"date": "2024-07-01", "close": 7.06, "volume": 1954780.0}, {"date": "2024-07-02", "close": 7.49, "volume": 4673917.0}, {"date": "2024-07-03", "close": 7.54, "volume": 1712064.0}, {"date": "2024-07-05", "close": 7.93, "volume": 1562547.0}, {"date": "2024-07-08", "close": 8.13, "volume": 2988451.0}, {"date": "2024-07-09", "close": 8.72, "volume": 2900074.0}, {"date": "2024-07-10", "close": 9.3, "volume": 2125197.0}, {"date": "2024-07-11", "close": 9.89, "volume": 3803396.0}, {"date": "2024-07-12", "close": 10.65, "volume": 2795855.0}, {"date": "2024-07-15", "close": 11.31, "volume": 3525967.0}, {"date": "2024-07-16", "close": 12.11, "volume": 2440216.0}, {"date": "2024-07-17", "close": 12.02, "volume": 3405294.0}, {"date": "2024-07-18", "close": 11.43, "volume": 3364536.0}, {"date": "2024-07-19", "close": 11.2, "volume": 2777842.0}, {"date": "2024-07-22", "close": 11.46, "volume": 2341663.0}, {"date": "2024-07-23", "close": 12.49, "volume": 2126166.0}, {"date": "2024-07-24", "close": 13.81, "volume": 3454383.0}, {"date": "2024-07-25", "close": 13.8, "volume": 2542913.0}, {"date": "2024-07-26", "close": 13.97, "volume": 1586278.0}, {"date": "2024-07-29", "close": 14.77, "volume": 1750936.0}, {"date": "2024-07-30", "close": 11.87, "volume": 4342574.0}, {"date": "2024-07-31", "close": 12.71, "volume": 2513996.0}, {"date": "2024-08-01", "close": 10.57, "volume": 3455510.0}, {"date": "2024-08-02", "close": 10.11, "volume": 2336003.0}, {"date": "2024-08-05", "close": 9.72, "volume": 1792972.0}, {"date": "2024-08-06", "close": 9.86, "volume": 2271767.0}, {"date": "2024-08-07", "close": 5.72, "volume": 7284508.0}, {"date": "2024-08-08", "close": 8.4, "volume": 6572134.0}, {"date": "2024-08-09", "close": 7.09, "volume": 3601795.0}, {"date": "2024-08-12", "close": 6.67, "volume": 1624217.0}, {"date": "2024-08-13", "close": 6.78, "volume": 1465427.0}, {"date": "2024-08-14", "close": 7.57, "volume": 3452651.0}, {"date": "2024-08-15", "close": 8.66, "volume": 4687059.0}, {"date": "2024-08-16", "close": 10.74, "volume": 10630670.0}, {"date": "2024-08-19", "close": 12.1, "volume": 12006290.0}, {"date": "2024-08-20", "close": 9.64, "volume": 6006886.0}, {"date": "2024-08-21", "close": 10.49, "volume": 4807355.0}, {"date": "2024-08-22", "close": 9.5, "volume": 3389993.0}, {"date": "2024-08-23", "close": 9.53, "volume": 2355372.0}, {"date": "2024-08-26", "close": 9.32, "volume": 1915752.0}, {"date": "2024-08-27", "close": 9.28, "volume": 1488482.0}, {"date": "2024-08-28", "close": 8.91, "volume": 2120261.0}, {"date": "2024-08-29", "close": 8.91, "volume": 1653621.0}, {"date": "2024-08-30", "close": 8.31, "volume": 9930933.0}, {"date": "2024-09-03", "close": 7.39, "volume": 3745838.0}, {"date": "2024-09-04", "close": 7.39, "volume": 2096323.0}, {"date": "2024-09-05", "close": 7.63, "volume": 1681618.0}, {"date": "2024-09-06", "close": 7.52, "volume": 1331886.0}, {"date": "2024-09-09", "close": 7.68, "volume": 1139090.0}, {"date": "2024-09-10", "close": 7.77, "volume": 1263114.0}, {"date": "2024-09-11", "close": 7.57, "volume": 960230.0}, {"date": "2024-09-12", "close": 7.63, "volume": 943512.0}, {"date": "2024-09-13", "close": 7.87, "volume": 1568449.0}, {"date": "2024-09-16", "close": 7.25, "volume": 1786259.0}, {"date": "2024-09-17", "close": 6.88, "volume": 1510444.0}, {"date": "2024-09-18", "close": 6.9, "volume": 1601349.0}, {"date": "2024-09-19", "close": 6.99, "volume": 875614.0}, {"date": "2024-09-20", "close": 6.55, "volume": 4452313.0}, {"date": "2024-09-23", "close": 6.06, "volume": 1957551.0}, {"date": "2024-09-24", "close": 6.11, "volume": 1257780.0}, {"date": "2024-09-25", "close": 5.94, "volume": 6214441.0}, {"date": "2024-09-26", "close": 7.28, "volume": 5392460.0}, {"date": "2024-09-27", "close": 7.49, "volume": 3526223.0}, {"date": "2024-09-30", "close": 8.35, "volume": 2110905.0}, {"date": "2024-10-01", "close": 8.47, "volume": 2266522.0}, {"date": "2024-10-02", "close": 9.19, "volume": 2461541.0}, {"date": "2024-10-03", "close": 8.94, "volume": 1182058.0}, {"date": "2024-10-04", "close": 9.35, "volume": 1635131.0}, {"date": "2024-10-07", "close": 9.2, "volume": 1016636.0}, {"date": "2024-10-08", "close": 9.22, "volume": 1620891.0}, {"date": "2024-10-09", "close": 8.93, "volume": 1001759.0}, {"date": "2024-10-10", "close": 8.45, "volume": 1552040.0}, {"date": "2024-10-11", "close": 8.75, "volume": 1272170.0}, {"date": "2024-10-14", "close": 9.0, "volume": 858234.0}, {"date": "2024-10-15", "close": 9.19, "volume": 748142.0}, {"date": "2024-10-16", "close": 9.16, "volume": 979891.0}, {"date": "2024-10-17", "close": 9.14, "volume": 1190736.0}, {"date": "2024-10-18", "close": 9.35, "volume": 1121596.0}, {"date": "2024-10-21", "close": 10.18, "volume": 1842147.0}, {"date": "2024-10-22", "close": 9.23, "volume": 1979162.0}, {"date": "2024-10-23", "close": 8.75, "volume": 1382741.0}, {"date": "2024-10-24", "close": 9.06, "volume": 1215865.0}, {"date": "2024-10-25", "close": 8.93, "volume": 799295.0}, {"date": "2024-10-28", "close": 9.67, "volume": 1039476.0}, {"date": "2024-10-29", "close": 9.33, "volume": 722883.0}, {"date": "2024-10-30", "close": 9.6, "volume": 860865.0}, {"date": "2024-10-31", "close": 9.06, "volume": 1160724.0}, {"date": "2024-11-01", "close": 9.12, "volume": 1024100.0}, {"date": "2024-11-04", "close": 8.77, "volume": 1043670.0}, {"date": "2024-11-05", "close": 8.96, "volume": 849943.0}, {"date": "2024-11-06", "close": 9.2, "volume": 1618801.0}, {"date": "2024-11-07", "close": 11.0, "volume": 5624293.0}, {"date": "2024-11-08", "close": 11.77, "volume": 2168164.0}, {"date": "2024-11-11", "close": 11.97, "volume": 1659423.0}, {"date": "2024-11-12", "close": 10.89, "volume": 1991923.0}, {"date": "2024-11-13", "close": 9.97, "volume": 1467966.0}, {"date": "2024-11-14", "close": 9.27, "volume": 1329177.0}, {"date": "2024-11-15", "close": 7.72, "volume": 3147138.0}, {"date": "2024-11-18", "close": 8.6, "volume": 2643876.0}, {"date": "2024-11-19", "close": 8.27, "volume": 1429209.0}, {"date": "2024-11-20", "close": 8.88, "volume": 1066414.0}, {"date": "2024-11-21", "close": 9.4, "volume": 1279158.0}, {"date": "2024-11-22", "close": 9.48, "volume": 799397.0}, {"date": "2024-11-25", "close": 9.85, "volume": 1097282.0}, {"date": "2024-11-26", "close": 10.03, "volume": 878429.0}, {"date": "2024-11-27", "close": 10.11, "volume": 756515.0}, {"date": "2024-11-29", "close": 10.12, "volume": 509398.0}, {"date": "2024-12-02", "close": 9.84, "volume": 1022567.0}, {"date": "2024-12-03", "close": 9.29, "volume": 1001910.0}, {"date": "2024-12-04", "close": 9.43, "volume": 787823.0}, {"date": "2024-12-05", "close": 9.15, "volume": 772796.0}, {"date": "2024-12-06", "close": 9.01, "volume": 1045164.0}, {"date": "2024-12-09", "close": 8.76, "volume": 872085.0}, {"date": "2024-12-10", "close": 8.61, "volume": 797006.0}, {"date": "2024-12-11", "close": 8.57, "volume": 793267.0}, {"date": "2024-12-12", "close": 8.69, "volume": 789296.0}, {"date": "2024-12-13", "close": 8.48, "volume": 1092646.0}, {"date": "2024-12-16", "close": 8.87, "volume": 1040155.0}, {"date": "2024-12-17", "close": 8.79, "volume": 1173318.0}, {"date": "2024-12-18", "close": 8.16, "volume": 1421663.0}, {"date": "2024-12-19", "close": 8.06, "volume": 855123.0}, {"date": "2024-12-20", "close": 8.1, "volume": 2499434.0}, {"date": "2024-12-23", "close": 8.15, "volume": 869901.0}, {"date": "2024-12-24", "close": 8.3, "volume": 536152.0}, {"date": "2024-12-26", "close": 8.42, "volume": 553459.0}, {"date": "2024-12-27", "close": 8.27, "volume": 1022302.0}, {"date": "2024-12-30", "close": 9.25, "volume": 1664132.0}, {"date": "2024-12-31", "close": 9.56, "volume": 2042362.0}, {"date": "2025-01-02", "close": 10.27, "volume": 1230870.0}, {"date": "2025-01-03", "close": 10.32, "volume": 1048676.0}, {"date": "2025-01-06", "close": 10.27, "volume": 1004161.0}, {"date": "2025-01-07", "close": 10.28, "volume": 1126712.0}, {"date": "2025-01-08", "close": 10.09, "volume": 892619.0}, {"date": "2025-01-10", "close": 9.88, "volume": 950291.0}, {"date": "2025-01-13", "close": 9.41, "volume": 699694.0}, {"date": "2025-01-14", "close": 9.36, "volume": 1111860.0}, {"date": "2025-01-15", "close": 9.52, "volume": 836973.0}, {"date": "2025-01-16", "close": 9.97, "volume": 899566.0}, {"date": "2025-01-17", "close": 9.88, "volume": 872631.0}, {"date": "2025-01-21", "close": 10.22, "volume": 1081539.0}, {"date": "2025-01-22", "close": 10.87, "volume": 1497335.0}, {"date": "2025-01-23", "close": 11.48, "volume": 1666387.0}, {"date": "2025-01-24", "close": 11.66, "volume": 1242009.0}, {"date": "2025-01-27", "close": 11.19, "volume": 598359.0}, {"date": "2025-01-28", "close": 11.02, "volume": 736665.0}, {"date": "2025-01-29", "close": 10.8, "volume": 563202.0}, {"date": "2025-01-30", "close": 11.11, "volume": 658947.0}, {"date": "2025-01-31", "close": 11.25, "volume": 1032605.0}, {"date": "2025-02-03", "close": 10.49, "volume": 1098115.0}, {"date": "2025-02-04", "close": 10.69, "volume": 721490.0}, {"date": "2025-02-05", "close": 10.88, "volume": 668690.0}, {"date": "2025-02-06", "close": 10.46, "volume": 871512.0}, {"date": "2025-02-07", "close": 10.0, "volume": 885541.0}, {"date": "2025-02-10", "close": 10.11, "volume": 665339.0}, {"date": "2025-02-11", "close": 9.67, "volume": 839907.0}, {"date": "2025-02-12", "close": 9.47, "volume": 631633.0}, {"date": "2025-02-13", "close": 9.5, "volume": 1061756.0}, {"date": "2025-02-14", "close": 9.72, "volume": 695573.0}, {"date": "2025-02-18", "close": 8.34, "volume": 1925558.0}, {"date": "2025-02-19", "close": 7.97, "volume": 2835146.0}, {"date": "2025-02-20", "close": 7.84, "volume": 1174130.0}, {"date": "2025-02-21", "close": 7.71, "volume": 1296096.0}, {"date": "2025-02-24", "close": 7.16, "volume": 1596654.0}, {"date": "2025-02-25", "close": 7.21, "volume": 1100307.0}, {"date": "2025-02-26", "close": 7.27, "volume": 706066.0}, {"date": "2025-02-27", "close": 7.06, "volume": 980950.0}, {"date": "2025-02-28", "close": 7.48, "volume": 1012005.0}, {"date": "2025-03-03", "close": 6.83, "volume": 1651444.0}, {"date": "2025-03-04", "close": 6.39, "volume": 5466824.0}, {"date": "2025-03-05", "close": 5.8, "volume": 1792663.0}, {"date": "2025-03-06", "close": 5.84, "volume": 1270941.0}, {"date": "2025-03-07", "close": 5.77, "volume": 936486.0}, {"date": "2025-03-10", "close": 5.62, "volume": 1407104.0}, {"date": "2025-03-11", "close": 5.53, "volume": 1372201.0}, {"date": "2025-03-12", "close": 6.15, "volume": 1523983.0}, {"date": "2025-03-13", "close": 5.51, "volume": 1117947.0}, {"date": "2025-03-14", "close": 5.71, "volume": 990454.0}, {"date": "2025-03-17", "close": 5.79, "volume": 749068.0}, {"date": "2025-03-18", "close": 5.69, "volume": 727615.0}, {"date": "2025-03-19", "close": 5.84, "volume": 630959.0}, {"date": "2025-03-20", "close": 5.73, "volume": 745141.0}, {"date": "2025-03-21", "close": 5.72, "volume": 2014890.0}, {"date": "2025-03-24", "close": 5.73, "volume": 803397.0}, {"date": "2025-03-25", "close": 5.5, "volume": 843383.0}, {"date": "2025-03-26", "close": 5.17, "volume": 1017552.0}, {"date": "2025-03-27", "close": 4.92, "volume": 1682996.0}, {"date": "2025-03-28", "close": 4.66, "volume": 1313943.0}, {"date": "2025-03-31", "close": 4.86, "volume": 3174998.0}, {"date": "2025-04-01", "close": 4.74, "volume": 1340990.0}, {"date": "2025-04-02", "close": 5.17, "volume": 1928478.0}, {"date": "2025-04-03", "close": 4.83, "volume": 1585424.0}, {"date": "2025-04-04", "close": 4.52, "volume": 1317400.0}, {"date": "2025-04-07", "close": 4.44, "volume": 1268386.0}, {"date": "2025-04-08", "close": 4.28, "volume": 1203595.0}, {"date": "2025-04-09", "close": 4.69, "volume": 1340798.0}, {"date": "2025-04-10", "close": 4.26, "volume": 733100.0}, {"date": "2025-04-11", "close": 4.39, "volume": 1002185.0}, {"date": "2025-04-14", "close": 4.58, "volume": 896427.0}, {"date": "2025-04-15", "close": 4.63, "volume": 699340.0}, {"date": "2025-04-16", "close": 4.62, "volume": 804071.0}, {"date": "2025-04-17", "close": 4.62, "volume": 596149.0}, {"date": "2025-04-21", "close": 4.54, "volume": 682710.0}, {"date": "2025-04-22", "close": 4.72, "volume": 1095066.0}, {"date": "2025-04-23", "close": 4.98, "volume": 1090757.0}, {"date": "2025-04-24", "close": 5.37, "volume": 1231221.0}, {"date": "2025-04-25", "close": 5.49, "volume": 1920676.0}, {"date": "2025-04-28", "close": 5.45, "volume": 864588.0}, {"date": "2025-04-29", "close": 5.45, "volume": 782836.0}, {"date": "2025-04-30", "close": 5.34, "volume": 891387.0}, {"date": "2025-05-01", "close": 4.92, "volume": 1154440.0}, {"date": "2025-05-02", "close": 5.14, "volume": 844728.0}, {"date": "2025-05-05", "close": 4.95, "volume": 714163.0}, {"date": "2025-05-06", "close": 4.79, "volume": 1001592.0}, {"date": "2025-05-07", "close": 4.74, "volume": 944635.0}, {"date": "2025-05-08", "close": 6.36, "volume": 4725674.0}, {"date": "2025-05-09", "close": 5.65, "volume": 1970621.0}, {"date": "2025-05-12", "close": 5.84, "volume": 1438564.0}, {"date": "2025-05-13", "close": 5.88, "volume": 1019753.0}, {"date": "2025-05-14", "close": 5.64, "volume": 1127889.0}, {"date": "2025-05-15", "close": 5.49, "volume": 1027544.0}, {"date": "2025-05-16", "close": 6.64, "volume": 2960867.0}, {"date": "2025-05-19", "close": 6.73, "volume": 1387038.0}, {"date": "2025-05-20", "close": 6.94, "volume": 1623517.0}, {"date": "2025-05-21", "close": 6.43, "volume": 1537515.0}, {"date": "2025-05-22", "close": 6.5, "volume": 1074590.0}, {"date": "2025-05-23", "close": 6.4, "volume": 1180955.0}, {"date": "2025-05-27", "close": 6.32, "volume": 1449180.0}, {"date": "2025-05-28", "close": 6.5, "volume": 1013097.0}, {"date": "2025-05-29", "close": 6.46, "volume": 709092.0}, {"date": "2025-05-30", "close": 6.32, "volume": 902099.0}, {"date": "2025-06-02", "close": 6.3, "volume": 782961.0}, {"date": "2025-06-03", "close": 6.41, "volume": 812525.0}, {"date": "2025-06-04", "close": 6.33, "volume": 722031.0}, {"date": "2025-06-05", "close": 6.05, "volume": 1083725.0}, {"date": "2025-06-06", "close": 6.63, "volume": 915574.0}, {"date": "2025-06-09", "close": 6.49, "volume": 1053426.0}, {"date": "2025-06-10", "close": 6.75, "volume": 857295.0}, {"date": "2025-06-11", "close": 6.67, "volume": 776528.0}, {"date": "2025-06-12", "close": 6.6, "volume": 845891.0}, {"date": "2025-06-13", "close": 6.25, "volume": 743029.0}, {"date": "2025-06-16", "close": 6.24, "volume": 694152.0}, {"date": "2025-06-17", "close": 6.22, "volume": 729056.0}, {"date": "2025-06-18", "close": 6.31, "volume": 877892.0}, {"date": "2025-06-20", "close": 6.22, "volume": 2478253.0}, {"date": "2025-06-23", "close": 6.52, "volume": 1209624.0}, {"date": "2025-06-24", "close": 6.77, "volume": 1059889.0}, {"date": "2025-06-25", "close": 6.72, "volume": 858702.0}, {"date": "2025-06-26", "close": 6.83, "volume": 851574.0}, {"date": "2025-06-27", "close": 6.35, "volume": 8656851.0}, {"date": "2025-06-30", "close": 6.38, "volume": 934267.0}, {"date": "2025-07-01", "close": 6.6, "volume": 900859.0}, {"date": "2025-07-02", "close": 7.11, "volume": 1525048.0}, {"date": "2025-07-03", "close": 6.99, "volume": 917382.0}, {"date": "2025-07-07", "close": 6.62, "volume": 1002984.0}, {"date": "2025-07-08", "close": 6.87, "volume": 936524.0}, {"date": "2025-07-09", "close": 7.33, "volume": 1782960.0}, {"date": "2025-07-10", "close": 7.33, "volume": 928415.0}, {"date": "2025-07-11", "close": 7.36, "volume": 1052185.0}, {"date": "2025-07-14", "close": 7.3, "volume": 1298995.0}, {"date": "2025-07-15", "close": 6.93, "volume": 897002.0}, {"date": "2025-07-16", "close": 6.99, "volume": 1024019.0}, {"date": "2025-07-17", "close": 7.28, "volume": 1070523.0}, {"date": "2025-07-18", "close": 6.93, "volume": 677108.0}, {"date": "2025-07-21", "close": 6.94, "volume": 692607.0}, {"date": "2025-07-22", "close": 7.16, "volume": 948865.0}, {"date": "2025-07-23", "close": 7.66, "volume": 1198536.0}, {"date": "2025-07-24", "close": 7.47, "volume": 691617.0}, {"date": "2025-07-25", "close": 7.17, "volume": 788616.0}, {"date": "2025-07-28", "close": 6.78, "volume": 1176816.0}, {"date": "2025-07-29", "close": 6.5, "volume": 1474384.0}, {"date": "2025-07-30", "close": 6.07, "volume": 1589461.0}, {"date": "2025-07-31", "close": 5.88, "volume": 1321566.0}, {"date": "2025-08-01", "close": 5.63, "volume": 1476156.0}, {"date": "2025-08-04", "close": 5.95, "volume": 746780.0}, {"date": "2025-08-05", "close": 6.1, "volume": 924147.0}, {"date": "2025-08-06", "close": 6.03, "volume": 917779.0}, {"date": "2025-08-07", "close": 8.24, "volume": 5823375.0}, {"date": "2025-08-08", "close": 8.57, "volume": 2711832.0}, {"date": "2025-08-11", "close": 8.16, "volume": 1330546.0}, {"date": "2025-08-12", "close": 8.91, "volume": 1945712.0}, {"date": "2025-08-13", "close": 8.79, "volume": 1459580.0}, {"date": "2025-08-14", "close": 8.82, "volume": 761461.0}, {"date": "2025-08-15", "close": 8.84, "volume": 1118340.0}, {"date": "2025-08-18", "close": 9.07, "volume": 1276485.0}, {"date": "2025-08-19", "close": 9.19, "volume": 933047.0}, {"date": "2025-08-20", "close": 9.25, "volume": 1043652.0}, {"date": "2025-08-21", "close": 9.32, "volume": 819330.0}, {"date": "2025-08-22", "close": 9.23, "volume": 1237834.0}, {"date": "2025-08-25", "close": 9.2, "volume": 1067436.0}, {"date": "2025-08-26", "close": 8.71, "volume": 1215735.0}, {"date": "2025-08-27", "close": 8.59, "volume": 662273.0}, {"date": "2025-08-28", "close": 8.39, "volume": 1226516.0}, {"date": "2025-08-29", "close": 8.3, "volume": 898771.0}, {"date": "2025-09-02", "close": 8.21, "volume": 1144467.0}, {"date": "2025-09-03", "close": 7.83, "volume": 1237900.0}, {"date": "2025-09-04", "close": 7.63, "volume": 845878.0}, {"date": "2025-09-05", "close": 7.58, "volume": 830956.0}, {"date": "2025-09-08", "close": 7.56, "volume": 861806.0}, {"date": "2025-09-09", "close": 8.26, "volume": 1278413.0}, {"date": "2025-09-10", "close": 7.97, "volume": 940266.0}, {"date": "2025-09-11", "close": 8.23, "volume": 916764.0}, {"date": "2025-09-12", "close": 8.14, "volume": 693660.0}, {"date": "2025-09-15", "close": 8.0, "volume": 908611.0}, {"date": "2025-09-16", "close": 7.83, "volume": 585314.0}, {"date": "2025-09-17", "close": 7.79, "volume": 918091.0}, {"date": "2025-09-18", "close": 7.94, "volume": 777082.0}, {"date": "2025-09-19", "close": 8.21, "volume": 2157929.0}, {"date": "2025-09-22", "close": 8.18, "volume": 746449.0}, {"date": "2025-09-23", "close": 8.18, "volume": 1155296.0}, {"date": "2025-09-24", "close": 8.29, "volume": 621125.0}, {"date": "2025-09-25", "close": 8.74, "volume": 1394853.0}, {"date": "2025-09-26", "close": 8.91, "volume": 1356263.0}, {"date": "2025-09-29", "close": 8.94, "volume": 890713.0}, {"date": "2025-09-30", "close": 8.82, "volume": 749959.0}, {"date": "2025-10-01", "close": 9.19, "volume": 1021413.0}, {"date": "2025-10-02", "close": 9.19, "volume": 617509.0}, {"date": "2025-10-03", "close": 9.15, "volume": 588974.0}, {"date": "2025-10-06", "close": 9.14, "volume": 769186.0}, {"date": "2025-10-07", "close": 9.92, "volume": 1573268.0}, {"date": "2025-10-08", "close": 9.89, "volume": 1050473.0}, {"date": "2025-10-09", "close": 10.04, "volume": 853628.0}, {"date": "2025-10-10", "close": 9.07, "volume": 1173620.0}, {"date": "2025-10-13", "close": 9.3, "volume": 595587.0}, {"date": "2025-10-14", "close": 9.09, "volume": 541602.0}, {"date": "2025-10-15", "close": 9.6, "volume": 739142.0}, {"date": "2025-10-16", "close": 9.4, "volume": 961915.0}, {"date": "2025-10-17", "close": 9.16, "volume": 791678.0}, {"date": "2025-10-20", "close": 9.83, "volume": 784862.0}, {"date": "2025-10-21", "close": 9.45, "volume": 628320.0}, {"date": "2025-10-22", "close": 9.43, "volume": 616113.0}, {"date": "2025-10-23", "close": 9.66, "volume": 623348.0}, {"date": "2025-10-24", "close": 9.74, "volume": 640413.0}, {"date": "2025-10-27", "close": 9.69, "volume": 942036.0}, {"date": "2025-10-28", "close": 9.47, "volume": 673131.0}, {"date": "2025-10-29", "close": 9.4, "volume": 1131319.0}, {"date": "2025-10-30", "close": 12.84, "volume": 8917211.0}, {"date": "2025-10-31", "close": 12.48, "volume": 2364253.0}, {"date": "2025-11-03", "close": 10.49, "volume": 2861094.0}, {"date": "2025-11-04", "close": 10.09, "volume": 1198514.0}, {"date": "2025-11-05", "close": 10.34, "volume": 1330720.0}, {"date": "2025-11-06", "close": 10.27, "volume": 949686.0}, {"date": "2025-11-07", "close": 10.16, "volume": 1076111.0}, {"date": "2025-11-10", "close": 10.99, "volume": 1286718.0}, {"date": "2025-11-11", "close": 10.88, "volume": 747403.0}, {"date": "2025-11-12", "close": 10.81, "volume": 587480.0}, {"date": "2025-11-13", "close": 10.32, "volume": 1087672.0}, {"date": "2025-11-14", "close": 10.11, "volume": 1137246.0}, {"date": "2025-11-17", "close": 10.1, "volume": 806204.0}, {"date": "2025-11-18", "close": 10.12, "volume": 644323.0}, {"date": "2025-11-19", "close": 9.89, "volume": 682892.0}, {"date": "2025-11-20", "close": 9.08, "volume": 1155431.0}, {"date": "2025-11-21", "close": 10.04, "volume": 1129143.0}, {"date": "2025-11-24", "close": 10.81, "volume": 1143860.0}, {"date": "2025-11-25", "close": 10.95, "volume": 859790.0}, {"date": "2025-11-26", "close": 11.05, "volume": 618725.0}, {"date": "2025-11-28", "close": 11.17, "volume": 346920.0}, {"date": "2025-12-01", "close": 10.79, "volume": 731128.0}, {"date": "2025-12-02", "close": 10.85, "volume": 676002.0}, {"date": "2025-12-03", "close": 11.6, "volume": 888666.0}, {"date": "2025-12-04", "close": 12.05, "volume": 1124822.0}, {"date": "2025-12-05", "close": 11.9, "volume": 696254.0}, {"date": "2025-12-08", "close": 11.87, "volume": 1341889.0}, {"date": "2025-12-09", "close": 11.62, "volume": 495228.0}, {"date": "2025-12-10", "close": 11.56, "volume": 1285023.0}, {"date": "2025-12-11", "close": 11.72, "volume": 651324.0}, {"date": "2025-12-12", "close": 11.41, "volume": 568158.0}, {"date": "2025-12-15", "close": 12.33, "volume": 1069098.0}, {"date": "2025-12-16", "close": 12.19, "volume": 671040.0}, {"date": "2025-12-17", "close": 12.21, "volume": 684452.0}, {"date": "2025-12-18", "close": 12.3, "volume": 730427.0}, {"date": "2025-12-19", "close": 12.42, "volume": 1806244.0}, {"date": "2025-12-22", "close": 12.81, "volume": 915711.0}, {"date": "2025-12-23", "close": 12.54, "volume": 694238.0}, {"date": "2025-12-24", "close": 12.63, "volume": 322004.0}, {"date": "2025-12-26", "close": 12.43, "volume": 672191.0}, {"date": "2025-12-29", "close": 12.22, "volume": 567024.0}, {"date": "2025-12-30", "close": 12.16, "volume": 545386.0}, {"date": "2025-12-31", "close": 12.36, "volume": 653859.0}, {"date": "2026-01-02", "close": 12.51, "volume": 606904.0}, {"date": "2026-01-05", "close": 12.85, "volume": 934184.0}, {"date": "2026-01-06", "close": 13.15, "volume": 1062572.0}, {"date": "2026-01-07", "close": 13.9, "volume": 1257691.0}, {"date": "2026-01-08", "close": 13.36, "volume": 1048445.0}, {"date": "2026-01-09", "close": 12.96, "volume": 616890.0}, {"date": "2026-01-12", "close": 12.39, "volume": 1045908.0}, {"date": "2026-01-13", "close": 12.17, "volume": 669527.0}, {"date": "2026-01-14", "close": 12.54, "volume": 1370203.0}, {"date": "2026-01-15", "close": 10.95, "volume": 1868726.0}, {"date": "2026-01-16", "close": 10.99, "volume": 1726534.0}, {"date": "2026-01-20", "close": 11.1, "volume": 1416745.0}, {"date": "2026-01-21", "close": 11.5, "volume": 1274391.0}, {"date": "2026-01-22", "close": 12.09, "volume": 1264006.0}, {"date": "2026-01-23", "close": 11.95, "volume": 541000.0}, {"date": "2026-01-26", "close": 11.91, "volume": 508529.0}, {"date": "2026-01-27", "close": 12.22, "volume": 423793.0}, {"date": "2026-01-28", "close": 11.71, "volume": 459023.0}, {"date": "2026-01-29", "close": 11.9, "volume": 589765.0}, {"date": "2026-01-30", "close": 11.34, "volume": 566876.0}, {"date": "2026-02-02", "close": 11.71, "volume": 485540.0}, {"date": "2026-02-03", "close": 11.54, "volume": 680509.0}, {"date": "2026-02-04", "close": 11.41, "volume": 740966.0}, {"date": "2026-02-05", "close": 10.54, "volume": 905042.0}, {"date": "2026-02-06", "close": 10.92, "volume": 975071.0}, {"date": "2026-02-09", "close": 11.03, "volume": 561684.0}, {"date": "2026-02-10", "close": 11.04, "volume": 563339.0}, {"date": "2026-02-11", "close": 11.03, "volume": 489641.0}, {"date": "2026-02-12", "close": 10.85, "volume": 464725.0}, {"date": "2026-02-13", "close": 10.83, "volume": 626133.0}, {"date": "2026-02-17", "close": 10.7, "volume": 358477.0}, {"date": "2026-02-18", "close": 10.78, "volume": 382100.0}, {"date": "2026-02-19", "close": 10.99, "volume": 494807.0}, {"date": "2026-02-20", "close": 10.93, "volume": 567590.0}, {"date": "2026-02-23", "close": 10.95, "volume": 507919.0}, {"date": "2026-02-24", "close": 10.96, "volume": 1052287.0}, {"date": "2026-02-25", "close": 11.01, "volume": 1071752.0}, {"date": "2026-02-26", "close": 11.1, "volume": 1465158.0}, {"date": "2026-02-27", "close": 8.15, "volume": 4650297.0}, {"date": "2026-03-02", "close": 8.99, "volume": 2354315.0}, {"date": "2026-03-03", "close": 8.92, "volume": 1651894.0}, {"date": "2026-03-04", "close": 8.77, "volume": 1721490.0}, {"date": "2026-03-05", "close": 8.44, "volume": 1393700.0}, {"date": "2026-03-06", "close": 8.29, "volume": 918695.0}, {"date": "2026-03-09", "close": 8.35, "volume": 1183522.0}, {"date": "2026-03-10", "close": 8.39, "volume": 944172.0}, {"date": "2026-03-11", "close": 8.18, "volume": 504874.0}, {"date": "2026-03-12", "close": 8.13, "volume": 728092.0}, {"date": "2026-03-13", "close": 8.07, "volume": 641430.0}, {"date": "2026-03-16", "close": 8.33, "volume": 530221.0}, {"date": "2026-03-17", "close": 8.08, "volume": 728384.0}, {"date": "2026-03-18", "close": 8.0, "volume": 604876.0}, {"date": "2026-03-19", "close": 8.08, "volume": 696913.0}, {"date": "2026-03-20", "close": 8.19, "volume": 2027340.0}, {"date": "2026-03-23", "close": 8.05, "volume": 844488.0}, {"date": "2026-03-24", "close": 8.01, "volume": 780253.0}, {"date": "2026-03-25", "close": 8.21, "volume": 880098.0}, {"date": "2026-03-26", "close": 8.08, "volume": 927912.0}, {"date": "2026-03-27", "close": 7.93, "volume": 639797.0}, {"date": "2026-03-30", "close": 8.05, "volume": 833655.0}, {"date": "2026-03-31", "close": 8.3, "volume": 760323.0}, {"date": "2026-04-01", "close": 8.38, "volume": 912855.0}, {"date": "2026-04-02", "close": 8.23, "volume": 880373.0}, {"date": "2026-04-06", "close": 8.1, "volume": 557886.0}, {"date": "2026-04-07", "close": 7.85, "volume": 1320484.0}, {"date": "2026-04-08", "close": 8.39, "volume": 635572.0}, {"date": "2026-04-09", "close": 8.45, "volume": 415670.0}, {"date": "2026-04-10", "close": 7.96, "volume": 595990.0}, {"date": "2026-04-13", "close": 8.24, "volume": 551064.0}, {"date": "2026-04-14", "close": 8.66, "volume": 800599.0}, {"date": "2026-04-15", "close": 8.66, "volume": 457271.0}, {"date": "2026-04-16", "close": 8.62, "volume": 537081.0}, {"date": "2026-04-17", "close": 8.81, "volume": 604170.0}, {"date": "2026-04-20", "close": 8.35, "volume": 546631.0}, {"date": "2026-04-21", "close": 8.0, "volume": 564869.0}, {"date": "2026-04-22", "close": 8.29, "volume": 404081.0}, {"date": "2026-04-23", "close": 8.09, "volume": 325741.0}, {"date": "2026-04-24", "close": 8.03, "volume": 398647.0}, {"date": "2026-04-27", "close": 8.03, "volume": 456155.0}, {"date": "2026-04-28", "close": 8.23, "volume": 572377.0}, {"date": "2026-04-29", "close": 7.99, "volume": 604626.0}, {"date": "2026-04-30", "close": 8.23, "volume": 824832.0}, {"date": "2026-05-01", "close": 8.47, "volume": 1407422.0}, {"date": "2026-05-04", "close": 8.54, "volume": 839195.0}, {"date": "2026-05-05", "close": 9.05, "volume": 1336892.0}, {"date": "2026-05-06", "close": 9.1, "volume": 664903.0}, {"date": "2026-05-07", "close": 9.13, "volume": 654970.0}, {"date": "2026-05-08", "close": 9.5, "volume": 982476.0}, {"date": "2026-05-11", "close": 8.95, "volume": 633563.0}, {"date": "2026-05-12", "close": 8.5, "volume": 606459.0}, {"date": "2026-05-13", "close": 8.33, "volume": 574935.0}, {"date": "2026-05-14", "close": 8.21, "volume": 598734.0}, {"date": "2026-05-15", "close": 7.94, "volume": 508195.0}, {"date": "2026-05-18", "close": 8.13, "volume": 863642.0}, {"date": "2026-05-19", "close": 8.06, "volume": 671996.0}, {"date": "2026-05-20", "close": 8.15, "volume": 614629.0}, {"date": "2026-05-21", "close": 8.37, "volume": 554605.0}, {"date": "2026-05-22", "close": 8.45, "volume": 986683.0}, {"date": "2026-05-26", "close": 9.13, "volume": 1085042.0}, {"date": "2026-05-27", "close": 9.0, "volume": 821109.0}, {"date": "2026-05-28", "close": 9.18, "volume": 880945.0}, {"date": "2026-05-29", "close": 9.12, "volume": 1157302.0}, {"date": "2026-06-01", "close": 8.49, "volume": 852282.0}, {"date": "2026-06-02", "close": 8.21, "volume": 802446.0}, {"date": "2026-06-03", "close": 7.93, "volume": 1042148.0}, {"date": "2026-06-04", "close": 8.44, "volume": 935778.0}, {"date": "2026-06-05", "close": 8.07, "volume": 701550.0}, {"date": "2026-06-08", "close": 8.0, "volume": 605400.0}, {"date": "2026-06-09", "close": 7.95, "volume": 818357.0}, {"date": "2026-06-10", "close": 8.24, "volume": 780413.0}, {"date": "2026-06-11", "close": 8.39, "volume": 678008.0}, {"date": "2026-06-12", "close": 8.32, "volume": 476687.0}, {"date": "2026-06-15", "close": 8.29, "volume": 688726.0}, {"date": "2026-06-16", "close": 7.75, "volume": 1824427.0}, {"date": "2026-06-17", "close": 8.14, "volume": 990619.0}, {"date": "2026-06-18", "close": 8.0, "volume": 2229025.0}, {"date": "2026-06-22", "close": 7.85, "volume": 1558072.0}, {"date": "2026-06-23", "close": 8.01, "volume": 838716.0}, {"date": "2026-06-24", "close": 8.43, "volume": 891772.0}, {"date": "2026-06-25", "close": 7.98, "volume": 971297.0}, {"date": "2026-06-26", "close": 8.53, "volume": 2119446.0}, {"date": "2026-06-29", "close": 8.46, "volume": 695051.0}, {"date": "2026-06-30", "close": 8.38, "volume": 730522.0}, {"date": "2026-07-01", "close": 8.28, "volume": 555463.0}, {"date": "2026-07-02", "close": 8.28, "volume": 575960.0}, {"date": "2026-07-06", "close": 8.18, "volume": 610900.0}, {"date": "2026-07-07", "close": 8.29, "volume": 675388.0}, {"date": "2026-07-08", "close": 8.14, "volume": 847809.0}, {"date": "2026-07-09", "close": 8.18, "volume": 644212.0}, {"date": "2026-07-10", "close": 8.05, "volume": 1205669.0}, {"date": "2026-07-13", "close": 8.01, "volume": 675731.0}, {"date": "2026-07-14", "close": 7.5, "volume": 1204676.0}, {"date": "2026-07-15", "close": 7.89, "volume": 861704.0}, {"date": "2026-07-16", "close": 7.69, "volume": 846912.0}, {"date": "2026-07-17", "close": 7.63, "volume": 604326.0}, {"date": "2026-07-20", "close": 7.69, "volume": 579485.0}, {"date": "2026-07-21", "close": 7.65, "volume": 440792.0}, {"date": "2026-07-22", "close": 7.58, "volume": 389703.0}, {"date": "2026-07-23", "close": 7.5, "volume": 661151.0}, {"date": "2026-07-24", "close": 7.26, "volume": 554005.0}, {"date": "2026-07-27", "close": 7.33, "volume": 634629.0}, {"date": "2026-07-28", "close": 7.31, "volume": 576059.0}, {"date": "2026-07-29", "close": 7.35, "volume": 572660.0}, {"date": "2026-07-30", "close": 7.26, "volume": 472188.0}, {"date": "2026-07-31", "close": 7.22, "volume": 487190.0}, {"date": "2026-08-03", "close": 7.41, "volume": 441012.0}, {"date": "2026-08-04", "close": 7.57, "volume": 489104.0}, {"date": "2026-08-05", "close": 7.54, "volume": 729015.0}, {"date": "2026-08-06", "close": 5.31, "volume": 4259324.0}, {"date": "2026-08-07", "close": 4.84, "volume": 3140679.0}], "refreshing": true}