{"ticker": "ENTA", "overview": {"cik": "1177648", "ticker": "ENTA", "name": "ENANTA PHARMACEUTICALS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000266", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294837", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001193125-26-294828", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279803", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-274950", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001193125-26-220600", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-220572", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216735", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001192", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001193125-26-125113", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000138", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001193125-26-104109", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-02-20", "title": "Form EFFECT", "accession": "9999999995-26-000642", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-17", "title": "Form CORRESP", "accession": "0001193125-26-055328", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-17", "title": "Form UPLOAD", "accession": "0000000000-26-001607", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000008", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ENTA", "has_prices": true, "as_of": "2026-08-07", "last": 13.77, "prev_close": 13.34, "change": 0.4299999999999997, "change_pct": 0.03223388305847075, "session_volume": 182991.0, "vwap_5": 13.32152373363283, "vwap_20": 13.147276877887785, "vwap_60": 13.294968759268073, "vwap_250": 12.84392054546852, "high_52w": 16.85, "low_52w": 10.8, "avg_volume_20": 157917.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001073", "src": "13DG", "ticker": "ENTA", "cik": "1177648", "company": "ENANTA PHARMACEUTICALS INC", "company_raw": "ENANTA PHARMACEUTICALS INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "BlackRock Portfolio Management LLC takes a 5.4% passive stake in ENTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001073-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "13DG-0001172661-26-003479", "src": "13DG", "ticker": "ENTA", "cik": "1177648", "company": "ENANTA PHARMACEUTICALS INC", "company_raw": "ENANTA PHARMACEUTICALS INC", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Deep Track Capital, LP moves to a 4.97% passive stake in ENTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003479-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000908834-26-000416", "src": "13DG", "ticker": "ENTA", "cik": "1177648", "company": "ENANTA PHARMACEUTICALS INC", "company_raw": "ENANTA PHARMACEUTICALS INC", "who": "Enanta Pharmaceuticals Inc", "who_key": "ENANTA PHARMACEUTICALS 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": "ENANTA PHARMACEUTICALS INC moves to a 8.3% passive stake in ENTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1177648/0000908834-26-000416-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0002064832-26-000266", "src": "INSIDERS", "ticker": "ENTA", "cik": "1177648", "company": "ENANTA PHARMACEUTICALS INC", "company_raw": "ENANTA PHARMACEUTICALS INC", "who": "Scott T. Rottinghaus", "who_key": "Rottinghaus Scott T.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19569.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ENTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942407/000206483226000266/0002064832-26-000266-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124788}, {"id": "HOUSE-2023-20023404-T139", "src": "CONGRESS", "ticker": "ENTA", "cik": "", "company": "ENANTA PHARMACEUTICALS INC", "company_raw": "dman Grandchildren 1986 Trust > TACS R3K\nEnanta Pharmaceuticals, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman trims ENTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741908}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001073", "src": "13DG", "ticker": "ENTA", "cik": "1177648", "company": "ENANTA PHARMACEUTICALS INC", "company_raw": "ENANTA PHARMACEUTICALS INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "BlackRock Portfolio Management LLC takes a 5.4% passive stake in ENTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001073-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "13DG-0001172661-26-003479", "src": "13DG", "ticker": "ENTA", "cik": "1177648", "company": "ENANTA PHARMACEUTICALS INC", "company_raw": "ENANTA PHARMACEUTICALS INC", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Deep Track Capital, LP moves to a 4.97% passive stake in ENTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003479-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000908834-26-000416", "src": "13DG", "ticker": "ENTA", "cik": "1177648", "company": "ENANTA PHARMACEUTICALS INC", "company_raw": "ENANTA PHARMACEUTICALS INC", "who": "Enanta Pharmaceuticals Inc", "who_key": "ENANTA PHARMACEUTICALS 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": "ENANTA PHARMACEUTICALS INC moves to a 8.3% passive stake in ENTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1177648/0000908834-26-000416-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Enanta Pharmaceuticals, Inc. - Common Stock", "new_value": "ENANTA PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001177648", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001177648", "applied": 1, "detected_at": "2026-09-11T14:36:27.274441"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000266", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294837", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001193125-26-294828", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279803", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-274950", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001193125-26-220600", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-220572", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216735", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001192", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001193125-26-125113", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000138", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001193125-26-104109", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-02-20", "title": "Form EFFECT", "accession": "9999999995-26-000642", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-17", "title": "Form CORRESP", "accession": "0001193125-26-055328", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-17", "title": "Form UPLOAD", "accession": "0000000000-26-001607", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000008", "price_sensitive": false}], "performance": {"ticker": "ENTA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.71, "volume": 237748.0}, {"date": "2016-08-09", "close": 22.5, "volume": 880544.0}, {"date": "2016-08-10", "close": 23.16, "volume": 343215.0}, {"date": "2016-08-11", "close": 23.4, "volume": 307056.0}, {"date": "2016-08-12", "close": 23.41, "volume": 351544.0}, {"date": "2016-08-15", "close": 23.6, "volume": 153030.0}, {"date": "2016-08-16", "close": 23.15, "volume": 103878.0}, {"date": "2016-08-17", "close": 23.2, "volume": 215074.0}, {"date": "2016-08-18", "close": 23.41, "volume": 178346.0}, {"date": "2016-08-19", "close": 23.43, "volume": 185929.0}, {"date": "2016-08-22", "close": 23.71, "volume": 213027.0}, {"date": "2016-08-23", "close": 23.82, "volume": 240206.0}, {"date": "2016-08-24", "close": 22.75, "volume": 264612.0}, {"date": "2016-08-25", "close": 22.37, "volume": 205925.0}, {"date": "2016-08-26", "close": 22.38, "volume": 208162.0}, {"date": "2016-08-29", "close": 22.44, "volume": 107729.0}, {"date": "2016-08-30", "close": 22.19, "volume": 210265.0}, {"date": "2016-08-31", "close": 21.99, "volume": 242287.0}, {"date": "2016-09-01", "close": 22.02, "volume": 260806.0}, {"date": "2016-09-02", "close": 22.04, "volume": 111443.0}, {"date": "2016-09-06", "close": 22.52, "volume": 250712.0}, {"date": "2016-09-07", "close": 22.94, "volume": 132626.0}, {"date": "2016-09-08", "close": 23.33, "volume": 212574.0}, {"date": "2016-09-09", "close": 22.11, "volume": 234318.0}, {"date": "2016-09-12", "close": 22.71, "volume": 175500.0}, {"date": "2016-09-13", "close": 23.17, "volume": 357162.0}, {"date": "2016-09-14", "close": 24.24, "volume": 313502.0}, {"date": "2016-09-15", "close": 24.44, "volume": 237196.0}, {"date": "2016-09-16", "close": 24.83, "volume": 801182.0}, {"date": "2016-09-19", "close": 25.65, "volume": 338515.0}, {"date": "2016-09-20", "close": 26.75, "volume": 509712.0}, {"date": "2016-09-21", "close": 26.81, "volume": 345996.0}, {"date": "2016-09-22", "close": 26.6, "volume": 309713.0}, {"date": "2016-09-23", "close": 26.39, "volume": 157041.0}, {"date": "2016-09-26", "close": 26.15, "volume": 154048.0}, {"date": "2016-09-27", "close": 26.44, "volume": 193136.0}, {"date": "2016-09-28", "close": 26.46, "volume": 269534.0}, {"date": "2016-09-29", "close": 25.7, "volume": 182176.0}, {"date": "2016-09-30", "close": 26.61, "volume": 217165.0}, {"date": "2016-10-03", "close": 26.57, "volume": 253982.0}, {"date": "2016-10-04", "close": 26.47, "volume": 257126.0}, {"date": "2016-10-05", "close": 26.33, "volume": 125132.0}, {"date": "2016-10-06", "close": 25.96, "volume": 148075.0}, {"date": "2016-10-07", "close": 25.8, "volume": 94300.0}, {"date": "2016-10-10", "close": 25.95, "volume": 132624.0}, {"date": "2016-10-11", "close": 25.74, "volume": 144615.0}, {"date": "2016-10-12", "close": 24.86, "volume": 173784.0}, {"date": "2016-10-13", "close": 24.64, "volume": 155744.0}, {"date": "2016-10-14", "close": 24.11, "volume": 124514.0}, {"date": "2016-10-17", "close": 24.09, "volume": 129760.0}, {"date": "2016-10-18", "close": 24.41, "volume": 222397.0}, {"date": "2016-10-19", "close": 24.36, "volume": 166381.0}, {"date": "2016-10-20", "close": 24.7, "volume": 90260.0}, {"date": "2016-10-21", "close": 24.6, "volume": 84260.0}, {"date": "2016-10-24", "close": 24.86, "volume": 130227.0}, {"date": "2016-10-25", "close": 24.65, "volume": 52988.0}, {"date": "2016-10-26", "close": 24.22, "volume": 121191.0}, {"date": "2016-10-27", "close": 24.38, "volume": 85595.0}, {"date": "2016-10-28", "close": 23.93, "volume": 111659.0}, {"date": "2016-10-31", "close": 23.52, "volume": 154797.0}, {"date": "2016-11-01", "close": 23.83, "volume": 194602.0}, {"date": "2016-11-02", "close": 22.96, "volume": 148684.0}, {"date": "2016-11-03", "close": 22.32, "volume": 190921.0}, {"date": "2016-11-04", "close": 22.51, "volume": 164717.0}, {"date": "2016-11-07", "close": 23.34, "volume": 224660.0}, {"date": "2016-11-08", "close": 24.01, "volume": 302412.0}, {"date": "2016-11-09", "close": 25.26, "volume": 352599.0}, {"date": "2016-11-10", "close": 26.18, "volume": 239116.0}, {"date": "2016-11-11", "close": 28.14, "volume": 456128.0}, {"date": "2016-11-14", "close": 31.48, "volume": 539315.0}, {"date": "2016-11-15", "close": 30.76, "volume": 386372.0}, {"date": "2016-11-16", "close": 30.75, "volume": 295502.0}, {"date": "2016-11-17", "close": 31.01, "volume": 145648.0}, {"date": "2016-11-18", "close": 30.0, "volume": 282370.0}, {"date": "2016-11-21", "close": 30.07, "volume": 219359.0}, {"date": "2016-11-22", "close": 32.21, "volume": 466824.0}, {"date": "2016-11-23", "close": 33.14, "volume": 247525.0}, {"date": "2016-11-25", "close": 32.69, "volume": 114308.0}, {"date": "2016-11-28", "close": 31.29, "volume": 250825.0}, {"date": "2016-11-29", "close": 31.29, "volume": 260034.0}, {"date": "2016-11-30", "close": 31.44, "volume": 185044.0}, {"date": "2016-12-01", "close": 31.24, "volume": 361919.0}, {"date": "2016-12-02", "close": 31.55, "volume": 198667.0}, {"date": "2016-12-05", "close": 31.84, "volume": 164110.0}, {"date": "2016-12-06", "close": 32.94, "volume": 262679.0}, {"date": "2016-12-07", "close": 32.21, "volume": 406629.0}, {"date": "2016-12-08", "close": 32.84, "volume": 212148.0}, {"date": "2016-12-09", "close": 33.03, "volume": 255684.0}, {"date": "2016-12-12", "close": 32.88, "volume": 133990.0}, {"date": "2016-12-13", "close": 32.34, "volume": 107207.0}, {"date": "2016-12-14", "close": 31.84, "volume": 204286.0}, {"date": "2016-12-15", "close": 31.88, "volume": 179726.0}, {"date": "2016-12-16", "close": 31.89, "volume": 1055791.0}, {"date": "2016-12-19", "close": 32.43, "volume": 177820.0}, {"date": "2016-12-20", "close": 33.47, "volume": 262600.0}, {"date": "2016-12-21", "close": 32.99, "volume": 214477.0}, {"date": "2016-12-22", "close": 33.02, "volume": 201268.0}, {"date": "2016-12-23", "close": 34.53, "volume": 192503.0}, {"date": "2016-12-27", "close": 33.35, "volume": 110539.0}, {"date": "2016-12-28", "close": 33.67, "volume": 99220.0}, {"date": "2016-12-29", "close": 33.61, "volume": 103321.0}, {"date": "2016-12-30", "close": 33.5, "volume": 98337.0}, {"date": "2017-01-03", "close": 34.35, "volume": 227048.0}, {"date": "2017-01-04", "close": 35.89, "volume": 421946.0}, {"date": "2017-01-05", "close": 35.39, "volume": 225367.0}, {"date": "2017-01-06", "close": 36.05, "volume": 377465.0}, {"date": "2017-01-09", "close": 35.74, "volume": 255957.0}, {"date": "2017-01-10", "close": 35.46, "volume": 179588.0}, {"date": "2017-01-11", "close": 33.62, "volume": 272378.0}, {"date": "2017-01-12", "close": 33.9, "volume": 165921.0}, {"date": "2017-01-13", "close": 33.99, "volume": 114596.0}, {"date": "2017-01-17", "close": 33.47, "volume": 150032.0}, {"date": "2017-01-18", "close": 33.63, "volume": 99375.0}, {"date": "2017-01-19", "close": 32.84, "volume": 119588.0}, {"date": "2017-01-20", "close": 32.22, "volume": 142276.0}, {"date": "2017-01-23", "close": 33.23, "volume": 209754.0}, {"date": "2017-01-24", "close": 33.04, "volume": 117099.0}, {"date": "2017-01-25", "close": 33.68, "volume": 144215.0}, {"date": "2017-01-26", "close": 33.41, "volume": 121790.0}, {"date": "2017-01-27", "close": 33.18, "volume": 190114.0}, {"date": "2017-01-30", "close": 32.49, "volume": 158289.0}, {"date": "2017-01-31", "close": 33.125, "volume": 227399.0}, {"date": "2017-02-01", "close": 32.8, "volume": 170751.0}, {"date": "2017-02-02", "close": 33.31, "volume": 469027.0}, {"date": "2017-02-03", "close": 33.44, "volume": 182208.0}, {"date": "2017-02-06", "close": 32.94, "volume": 152908.0}, {"date": "2017-02-07", "close": 32.2, "volume": 402767.0}, {"date": "2017-02-08", "close": 31.17, "volume": 415579.0}, {"date": "2017-02-09", "close": 30.11, "volume": 683350.0}, {"date": "2017-02-10", "close": 29.93, "volume": 300329.0}, {"date": "2017-02-13", "close": 29.79, "volume": 357020.0}, {"date": "2017-02-14", "close": 29.33, "volume": 339918.0}, {"date": "2017-02-15", "close": 29.14, "volume": 233504.0}, {"date": "2017-02-16", "close": 29.02, "volume": 257639.0}, {"date": "2017-02-17", "close": 29.17, "volume": 235571.0}, {"date": "2017-02-21", "close": 28.54, "volume": 197210.0}, {"date": "2017-02-22", "close": 28.18, "volume": 248634.0}, {"date": "2017-02-23", "close": 27.97, "volume": 174340.0}, {"date": "2017-02-24", "close": 27.72, "volume": 154188.0}, {"date": "2017-02-27", "close": 28.88, "volume": 263970.0}, {"date": "2017-02-28", "close": 28.82, "volume": 381657.0}, {"date": "2017-03-01", "close": 29.16, "volume": 222384.0}, {"date": "2017-03-02", "close": 28.87, "volume": 172564.0}, {"date": "2017-03-03", "close": 28.75, "volume": 166437.0}, {"date": "2017-03-06", "close": 28.62, "volume": 114454.0}, {"date": "2017-03-07", "close": 28.33, "volume": 123981.0}, {"date": "2017-03-08", "close": 29.0, "volume": 157241.0}, {"date": "2017-03-09", "close": 28.61, "volume": 172153.0}, {"date": "2017-03-10", "close": 29.32, "volume": 97940.0}, {"date": "2017-03-13", "close": 29.45, "volume": 190936.0}, {"date": "2017-03-14", "close": 28.68, "volume": 130562.0}, {"date": "2017-03-15", "close": 28.92, "volume": 118005.0}, {"date": "2017-03-16", "close": 28.78, "volume": 81442.0}, {"date": "2017-03-17", "close": 28.57, "volume": 489468.0}, {"date": "2017-03-20", "close": 29.2, "volume": 169134.0}, {"date": "2017-03-21", "close": 28.5, "volume": 161959.0}, {"date": "2017-03-22", "close": 29.13, "volume": 181869.0}, {"date": "2017-03-23", "close": 30.62, "volume": 312608.0}, {"date": "2017-03-24", "close": 30.8, "volume": 232250.0}, {"date": "2017-03-27", "close": 31.38, "volume": 149053.0}, {"date": "2017-03-28", "close": 31.25, "volume": 113126.0}, {"date": "2017-03-29", "close": 31.7, "volume": 174887.0}, {"date": "2017-03-30", "close": 31.31, "volume": 251753.0}, {"date": "2017-03-31", "close": 30.8, "volume": 222865.0}, {"date": "2017-04-03", "close": 30.78, "volume": 226354.0}, {"date": "2017-04-04", "close": 30.96, "volume": 162257.0}, {"date": "2017-04-05", "close": 29.73, "volume": 198895.0}, {"date": "2017-04-06", "close": 29.75, "volume": 205316.0}, {"date": "2017-04-07", "close": 29.8, "volume": 141006.0}, {"date": "2017-04-10", "close": 30.11, "volume": 166442.0}, {"date": "2017-04-11", "close": 29.82, "volume": 172848.0}, {"date": "2017-04-12", "close": 29.45, "volume": 137095.0}, {"date": "2017-04-13", "close": 30.69, "volume": 200172.0}, {"date": "2017-04-17", "close": 30.95, "volume": 145818.0}, {"date": "2017-04-18", "close": 30.39, "volume": 218662.0}, {"date": "2017-04-19", "close": 30.845, "volume": 136032.0}, {"date": "2017-04-20", "close": 30.82, "volume": 113534.0}, {"date": "2017-04-21", "close": 30.63, "volume": 103941.0}, {"date": "2017-04-24", "close": 31.03, "volume": 143153.0}, {"date": "2017-04-25", "close": 31.31, "volume": 158874.0}, {"date": "2017-04-26", "close": 31.84, "volume": 120400.0}, {"date": "2017-04-27", "close": 31.06, "volume": 197769.0}, {"date": "2017-04-28", "close": 31.75, "volume": 166020.0}, {"date": "2017-05-01", "close": 32.13, "volume": 112443.0}, {"date": "2017-05-02", "close": 31.6, "volume": 263511.0}, {"date": "2017-05-03", "close": 31.01, "volume": 310808.0}, {"date": "2017-05-04", "close": 31.03, "volume": 106685.0}, {"date": "2017-05-05", "close": 30.84, "volume": 84707.0}, {"date": "2017-05-08", "close": 30.81, "volume": 143084.0}, {"date": "2017-05-09", "close": 33.71, "volume": 479648.0}, {"date": "2017-05-10", "close": 33.56, "volume": 232458.0}, {"date": "2017-05-11", "close": 33.33, "volume": 167158.0}, {"date": "2017-05-12", "close": 33.31, "volume": 113602.0}, {"date": "2017-05-15", "close": 32.82, "volume": 134180.0}, {"date": "2017-05-16", "close": 32.57, "volume": 90367.0}, {"date": "2017-05-17", "close": 32.06, "volume": 159047.0}, {"date": "2017-05-18", "close": 32.05, "volume": 117769.0}, {"date": "2017-05-19", "close": 32.48, "volume": 136775.0}, {"date": "2017-05-22", "close": 31.87, "volume": 178732.0}, {"date": "2017-05-23", "close": 31.5, "volume": 178128.0}, {"date": "2017-05-24", "close": 30.74, "volume": 211229.0}, {"date": "2017-05-25", "close": 30.36, "volume": 160996.0}, {"date": "2017-05-26", "close": 30.13, "volume": 118278.0}, {"date": "2017-05-30", "close": 30.2, "volume": 147872.0}, {"date": "2017-05-31", "close": 30.08, "volume": 226549.0}, {"date": "2017-06-01", "close": 30.64, "volume": 131602.0}, {"date": "2017-06-02", "close": 30.93, "volume": 95338.0}, {"date": "2017-06-05", "close": 30.23, "volume": 97541.0}, {"date": "2017-06-06", "close": 29.86, "volume": 71831.0}, {"date": "2017-06-07", "close": 29.81, "volume": 72440.0}, {"date": "2017-06-08", "close": 29.95, "volume": 79216.0}, {"date": "2017-06-09", "close": 29.74, "volume": 157922.0}, {"date": "2017-06-12", "close": 31.15, "volume": 192007.0}, {"date": "2017-06-13", "close": 32.07, "volume": 162340.0}, {"date": "2017-06-14", "close": 32.11, "volume": 86221.0}, {"date": "2017-06-15", "close": 32.66, "volume": 217278.0}, {"date": "2017-06-16", "close": 33.94, "volume": 600930.0}, {"date": "2017-06-19", "close": 34.44, "volume": 256210.0}, {"date": "2017-06-20", "close": 34.76, "volume": 314948.0}, {"date": "2017-06-21", "close": 35.34, "volume": 331263.0}, {"date": "2017-06-22", "close": 37.11, "volume": 276819.0}, {"date": "2017-06-23", "close": 37.54, "volume": 233873.0}, {"date": "2017-06-26", "close": 37.51, "volume": 172938.0}, {"date": "2017-06-27", "close": 35.96, "volume": 234654.0}, {"date": "2017-06-28", "close": 37.05, "volume": 137589.0}, {"date": "2017-06-29", "close": 36.31, "volume": 128068.0}, {"date": "2017-06-30", "close": 35.98, "volume": 218797.0}, {"date": "2017-07-03", "close": 37.94, "volume": 206727.0}, {"date": "2017-07-05", "close": 37.89, "volume": 169949.0}, {"date": "2017-07-06", "close": 37.38, "volume": 135404.0}, {"date": "2017-07-07", "close": 35.71, "volume": 280399.0}, {"date": "2017-07-10", "close": 33.42, "volume": 430662.0}, {"date": "2017-07-11", "close": 36.19, "volume": 659924.0}, {"date": "2017-07-12", "close": 35.73, "volume": 244715.0}, {"date": "2017-07-13", "close": 36.47, "volume": 189903.0}, {"date": "2017-07-14", "close": 37.27, "volume": 212563.0}, {"date": "2017-07-17", "close": 36.08, "volume": 160388.0}, {"date": "2017-07-18", "close": 36.08, "volume": 101535.0}, {"date": "2017-07-19", "close": 37.02, "volume": 201363.0}, {"date": "2017-07-20", "close": 36.42, "volume": 132754.0}, {"date": "2017-07-21", "close": 37.47, "volume": 158517.0}, {"date": "2017-07-24", "close": 37.78, "volume": 151109.0}, {"date": "2017-07-25", "close": 37.74, "volume": 188034.0}, {"date": "2017-07-26", "close": 37.98, "volume": 111325.0}, {"date": "2017-07-27", "close": 38.06, "volume": 186259.0}, {"date": "2017-07-28", "close": 38.04, "volume": 234045.0}, {"date": "2017-07-31", "close": 38.11, "volume": 154492.0}, {"date": "2017-08-01", "close": 38.5, "volume": 291525.0}, {"date": "2017-08-02", "close": 39.71, "volume": 447390.0}, {"date": "2017-08-03", "close": 38.82, "volume": 223260.0}, {"date": "2017-08-04", "close": 38.39, "volume": 166311.0}, {"date": "2017-08-07", "close": 38.5, "volume": 144473.0}, {"date": "2017-08-08", "close": 39.23, "volume": 279701.0}, {"date": "2017-08-09", "close": 39.35, "volume": 182046.0}, {"date": "2017-08-10", "close": 38.9, "volume": 144528.0}, {"date": "2017-08-11", "close": 39.16, "volume": 117633.0}, {"date": "2017-08-14", "close": 39.49, "volume": 88722.0}, {"date": "2017-08-15", "close": 39.63, "volume": 57007.0}, {"date": "2017-08-16", "close": 39.8, "volume": 76315.0}, {"date": "2017-08-17", "close": 39.51, "volume": 107525.0}, {"date": "2017-08-18", "close": 37.96, "volume": 166199.0}, {"date": "2017-08-21", "close": 37.91, "volume": 96935.0}, {"date": "2017-08-22", "close": 38.59, "volume": 78601.0}, {"date": "2017-08-23", "close": 38.47, "volume": 102220.0}, {"date": "2017-08-24", "close": 39.31, "volume": 68521.0}, {"date": "2017-08-25", "close": 43.09, "volume": 610961.0}, {"date": "2017-08-28", "close": 44.14, "volume": 352216.0}, {"date": "2017-08-29", "close": 44.53, "volume": 946224.0}, {"date": "2017-08-30", "close": 42.37, "volume": 296212.0}, {"date": "2017-08-31", "close": 42.86, "volume": 236795.0}, {"date": "2017-09-01", "close": 42.97, "volume": 142554.0}, {"date": "2017-09-05", "close": 42.67, "volume": 161752.0}, {"date": "2017-09-06", "close": 42.85, "volume": 101806.0}, {"date": "2017-09-07", "close": 43.09, "volume": 89079.0}, {"date": "2017-09-08", "close": 42.66, "volume": 76525.0}, {"date": "2017-09-11", "close": 42.61, "volume": 116810.0}, {"date": "2017-09-12", "close": 42.39, "volume": 81550.0}, {"date": "2017-09-13", "close": 43.12, "volume": 113030.0}, {"date": "2017-09-14", "close": 43.1, "volume": 105852.0}, {"date": "2017-09-15", "close": 45.06, "volume": 355589.0}, {"date": "2017-09-18", "close": 44.92, "volume": 158944.0}, {"date": "2017-09-19", "close": 44.38, "volume": 127168.0}, {"date": "2017-09-20", "close": 44.64, "volume": 243241.0}, {"date": "2017-09-21", "close": 43.85, "volume": 116163.0}, {"date": "2017-09-22", "close": 42.71, "volume": 140087.0}, {"date": "2017-09-25", "close": 43.5, "volume": 146351.0}, {"date": "2017-09-26", "close": 43.43, "volume": 113760.0}, {"date": "2017-09-27", "close": 44.53, "volume": 202483.0}, {"date": "2017-09-28", "close": 46.06, "volume": 116782.0}, {"date": "2017-09-29", "close": 46.8, "volume": 158604.0}, {"date": "2017-10-02", "close": 47.57, "volume": 164905.0}, {"date": "2017-10-03", "close": 47.49, "volume": 125469.0}, {"date": "2017-10-04", "close": 48.13, "volume": 133326.0}, {"date": "2017-10-05", "close": 48.64, "volume": 108353.0}, {"date": "2017-10-06", "close": 48.6, "volume": 181899.0}, {"date": "2017-10-09", "close": 48.225, "volume": 91890.0}, {"date": "2017-10-10", "close": 48.38, "volume": 118850.0}, {"date": "2017-10-11", "close": 48.76, "volume": 155194.0}, {"date": "2017-10-12", "close": 49.205, "volume": 137069.0}, {"date": "2017-10-13", "close": 48.5, "volume": 89942.0}, {"date": "2017-10-16", "close": 47.9, "volume": 153217.0}, {"date": "2017-10-17", "close": 47.75, "volume": 88675.0}, {"date": "2017-10-18", "close": 47.3, "volume": 157554.0}, {"date": "2017-10-19", "close": 47.4, "volume": 140839.0}, {"date": "2017-10-20", "close": 48.16, "volume": 123020.0}, {"date": "2017-10-23", "close": 48.24, "volume": 173005.0}, {"date": "2017-10-24", "close": 48.32, "volume": 186257.0}, {"date": "2017-10-25", "close": 48.48, "volume": 105010.0}, {"date": "2017-10-26", "close": 48.11, "volume": 94099.0}, {"date": "2017-10-27", "close": 49.65, "volume": 412055.0}, {"date": "2017-10-30", "close": 49.57, "volume": 189927.0}, {"date": "2017-10-31", "close": 49.67, "volume": 183736.0}, {"date": "2017-11-01", "close": 49.21, "volume": 96605.0}, {"date": "2017-11-02", "close": 49.81, "volume": 137529.0}, {"date": "2017-11-03", "close": 50.68, "volume": 157640.0}, {"date": "2017-11-06", "close": 50.3, "volume": 140634.0}, {"date": "2017-11-07", "close": 48.01, "volume": 180005.0}, {"date": "2017-11-08", "close": 47.45, "volume": 163222.0}, {"date": "2017-11-09", "close": 47.73, "volume": 154445.0}, {"date": "2017-11-10", "close": 47.97, "volume": 129975.0}, {"date": "2017-11-13", "close": 47.76, "volume": 116028.0}, {"date": "2017-11-14", "close": 47.41, "volume": 149522.0}, {"date": "2017-11-15", "close": 47.29, "volume": 201329.0}, {"date": "2017-11-16", "close": 48.12, "volume": 165014.0}, {"date": "2017-11-17", "close": 48.52, "volume": 147758.0}, {"date": "2017-11-20", "close": 49.71, "volume": 302938.0}, {"date": "2017-11-21", "close": 45.65, "volume": 962315.0}, {"date": "2017-11-22", "close": 47.68, "volume": 225852.0}, {"date": "2017-11-24", "close": 47.86, "volume": 155662.0}, {"date": "2017-11-27", "close": 48.48, "volume": 246851.0}, {"date": "2017-11-28", "close": 48.58, "volume": 267751.0}, {"date": "2017-11-29", "close": 48.02, "volume": 125790.0}, {"date": "2017-11-30", "close": 49.66, "volume": 162206.0}, {"date": "2017-12-01", "close": 49.51, "volume": 140443.0}, {"date": "2017-12-04", "close": 49.61, "volume": 159537.0}, {"date": "2017-12-05", "close": 48.38, "volume": 139018.0}, {"date": "2017-12-06", "close": 47.95, "volume": 126907.0}, {"date": "2017-12-07", "close": 47.8, "volume": 151368.0}, {"date": "2017-12-08", "close": 48.4, "volume": 122059.0}, {"date": "2017-12-11", "close": 48.19, "volume": 93155.0}, {"date": "2017-12-12", "close": 48.2, "volume": 133836.0}, {"date": "2017-12-13", "close": 53.98, "volume": 632265.0}, {"date": "2017-12-14", "close": 53.95, "volume": 254973.0}, {"date": "2017-12-15", "close": 55.83, "volume": 483235.0}, {"date": "2017-12-18", "close": 56.73, "volume": 152070.0}, {"date": "2017-12-19", "close": 56.26, "volume": 169859.0}, {"date": "2017-12-20", "close": 57.26, "volume": 130399.0}, {"date": "2017-12-21", "close": 58.05, "volume": 124806.0}, {"date": "2017-12-22", "close": 58.14, "volume": 95862.0}, {"date": "2017-12-26", "close": 59.2, "volume": 105106.0}, {"date": "2017-12-27", "close": 59.21, "volume": 90327.0}, {"date": "2017-12-28", "close": 59.37, "volume": 67372.0}, {"date": "2017-12-29", "close": 58.68, "volume": 195047.0}, {"date": "2018-01-02", "close": 57.97, "volume": 175853.0}, {"date": "2018-01-03", "close": 58.67, "volume": 173876.0}, {"date": "2018-01-04", "close": 58.22, "volume": 98145.0}, {"date": "2018-01-05", "close": 58.19, "volume": 103208.0}, {"date": "2018-01-08", "close": 57.91, "volume": 159896.0}, {"date": "2018-01-09", "close": 58.86, "volume": 200858.0}, {"date": "2018-01-10", "close": 59.98, "volume": 153366.0}, {"date": "2018-01-11", "close": 60.27, "volume": 108603.0}, {"date": "2018-01-12", "close": 60.98, "volume": 75042.0}, {"date": "2018-01-16", "close": 62.76, "volume": 188310.0}, {"date": "2018-01-17", "close": 65.78, "volume": 238812.0}, {"date": "2018-01-18", "close": 66.0, "volume": 172995.0}, {"date": "2018-01-19", "close": 67.32, "volume": 95165.0}, {"date": "2018-01-22", "close": 70.71, "volume": 164530.0}, {"date": "2018-01-23", "close": 71.6, "volume": 192224.0}, {"date": "2018-01-24", "close": 72.17, "volume": 166394.0}, {"date": "2018-01-25", "close": 74.22, "volume": 156017.0}, {"date": "2018-01-26", "close": 78.32, "volume": 199196.0}, {"date": "2018-01-29", "close": 84.19, "volume": 363927.0}, {"date": "2018-01-30", "close": 83.61, "volume": 364239.0}, {"date": "2018-01-31", "close": 84.95, "volume": 207522.0}, {"date": "2018-02-01", "close": 86.24, "volume": 150991.0}, {"date": "2018-02-02", "close": 87.28, "volume": 143883.0}, {"date": "2018-02-05", "close": 89.38, "volume": 354065.0}, {"date": "2018-02-06", "close": 92.15, "volume": 316620.0}, {"date": "2018-02-07", "close": 89.06, "volume": 344723.0}, {"date": "2018-02-08", "close": 74.66, "volume": 1085773.0}, {"date": "2018-02-09", "close": 73.42, "volume": 490140.0}, {"date": "2018-02-12", "close": 76.74, "volume": 366388.0}, {"date": "2018-02-13", "close": 78.65, "volume": 335850.0}, {"date": "2018-02-14", "close": 79.68, "volume": 253334.0}, {"date": "2018-02-15", "close": 81.34, "volume": 196431.0}, {"date": "2018-02-16", "close": 81.58, "volume": 142645.0}, {"date": "2018-02-20", "close": 77.96, "volume": 205114.0}, {"date": "2018-02-21", "close": 79.34, "volume": 127169.0}, {"date": "2018-02-22", "close": 79.41, "volume": 132168.0}, {"date": "2018-02-23", "close": 77.47, "volume": 301593.0}, {"date": "2018-02-26", "close": 77.05, "volume": 181036.0}, {"date": "2018-02-27", "close": 77.85, "volume": 547736.0}, {"date": "2018-02-28", "close": 78.62, "volume": 220538.0}, {"date": "2018-03-01", "close": 77.93, "volume": 190185.0}, {"date": "2018-03-02", "close": 77.95, "volume": 290047.0}, {"date": "2018-03-05", "close": 79.62, "volume": 189331.0}, {"date": "2018-03-06", "close": 81.1, "volume": 173258.0}, {"date": "2018-03-07", "close": 81.57, "volume": 160755.0}, {"date": "2018-03-08", "close": 81.37, "volume": 120283.0}, {"date": "2018-03-09", "close": 85.25, "volume": 207105.0}, {"date": "2018-03-12", "close": 86.21, "volume": 177284.0}, {"date": "2018-03-13", "close": 86.18, "volume": 167780.0}, {"date": "2018-03-14", "close": 84.89, "volume": 141638.0}, {"date": "2018-03-15", "close": 84.79, "volume": 125673.0}, {"date": "2018-03-16", "close": 85.01, "volume": 323930.0}, {"date": "2018-03-19", "close": 86.56, "volume": 243393.0}, {"date": "2018-03-20", "close": 86.18, "volume": 126351.0}, {"date": "2018-03-21", "close": 86.7, "volume": 71321.0}, {"date": "2018-03-22", "close": 83.14, "volume": 179076.0}, {"date": "2018-03-23", "close": 80.69, "volume": 166404.0}, {"date": "2018-03-26", "close": 86.9, "volume": 238663.0}, {"date": "2018-03-27", "close": 81.84, "volume": 214079.0}, {"date": "2018-03-28", "close": 79.51, "volume": 221637.0}, {"date": "2018-03-29", "close": 80.91, "volume": 257656.0}, {"date": "2018-04-02", "close": 81.95, "volume": 196040.0}, {"date": "2018-04-03", "close": 81.85, "volume": 194287.0}, {"date": "2018-04-04", "close": 84.64, "volume": 197535.0}, {"date": "2018-04-05", "close": 85.37, "volume": 174641.0}, {"date": "2018-04-06", "close": 81.85, "volume": 148577.0}, {"date": "2018-04-09", "close": 82.59, "volume": 144391.0}, {"date": "2018-04-10", "close": 83.99, "volume": 146093.0}, {"date": "2018-04-11", "close": 83.78, "volume": 80037.0}, {"date": "2018-04-12", "close": 84.74, "volume": 109717.0}, {"date": "2018-04-13", "close": 85.98, "volume": 89004.0}, {"date": "2018-04-16", "close": 85.95, "volume": 93082.0}, {"date": "2018-04-17", "close": 89.34, "volume": 118739.0}, {"date": "2018-04-18", "close": 87.43, "volume": 231906.0}, {"date": "2018-04-19", "close": 86.28, "volume": 86477.0}, {"date": "2018-04-20", "close": 87.49, "volume": 101916.0}, {"date": "2018-04-23", "close": 87.94, "volume": 96064.0}, {"date": "2018-04-24", "close": 87.5, "volume": 88799.0}, {"date": "2018-04-25", "close": 87.91, "volume": 104323.0}, {"date": "2018-04-26", "close": 92.34, "volume": 171324.0}, {"date": "2018-04-27", "close": 94.56, "volume": 66601.0}, {"date": "2018-04-30", "close": 93.05, "volume": 130324.0}, {"date": "2018-05-01", "close": 95.47, "volume": 109444.0}, {"date": "2018-05-02", "close": 96.82, "volume": 143360.0}, {"date": "2018-05-03", "close": 98.49, "volume": 154306.0}, {"date": "2018-05-04", "close": 100.13, "volume": 170427.0}, {"date": "2018-05-07", "close": 103.75, "volume": 365855.0}, {"date": "2018-05-08", "close": 105.57, "volume": 222837.0}, {"date": "2018-05-09", "close": 99.1, "volume": 642620.0}, {"date": "2018-05-10", "close": 98.73, "volume": 254661.0}, {"date": "2018-05-11", "close": 100.04, "volume": 208771.0}, {"date": "2018-05-14", "close": 102.21, "volume": 211935.0}, {"date": "2018-05-15", "close": 104.65, "volume": 219193.0}, {"date": "2018-05-16", "close": 105.38, "volume": 217941.0}, {"date": "2018-05-17", "close": 106.12, "volume": 145229.0}, {"date": "2018-05-18", "close": 104.41, "volume": 187747.0}, {"date": "2018-05-21", "close": 102.49, "volume": 134823.0}, {"date": "2018-05-22", "close": 100.52, "volume": 219395.0}, {"date": "2018-05-23", "close": 97.62, "volume": 200143.0}, {"date": "2018-05-24", "close": 97.68, "volume": 123718.0}, {"date": "2018-05-25", "close": 96.46, "volume": 151600.0}, {"date": "2018-05-29", "close": 97.15, "volume": 158150.0}, {"date": "2018-05-30", "close": 99.34, "volume": 193992.0}, {"date": "2018-05-31", "close": 99.79, "volume": 149618.0}, {"date": "2018-06-01", "close": 98.76, "volume": 149809.0}, {"date": "2018-06-04", "close": 99.19, "volume": 184810.0}, {"date": "2018-06-05", "close": 97.93, "volume": 238702.0}, {"date": "2018-06-06", "close": 107.35, "volume": 398840.0}, {"date": "2018-06-07", "close": 111.72, "volume": 244064.0}, {"date": "2018-06-08", "close": 116.92, "volume": 277399.0}, {"date": "2018-06-11", "close": 120.51, "volume": 338222.0}, {"date": "2018-06-12", "close": 114.37, "volume": 326967.0}, {"date": "2018-06-13", "close": 113.43, "volume": 281912.0}, {"date": "2018-06-14", "close": 111.0, "volume": 230842.0}, {"date": "2018-06-15", "close": 115.33, "volume": 376832.0}, {"date": "2018-06-18", "close": 114.02, "volume": 175111.0}, {"date": "2018-06-19", "close": 114.18, "volume": 183598.0}, {"date": "2018-06-20", "close": 115.31, "volume": 368688.0}, {"date": "2018-06-21", "close": 118.99, "volume": 269548.0}, {"date": "2018-06-22", "close": 119.6, "volume": 882667.0}, {"date": "2018-06-25", "close": 114.14, "volume": 229448.0}, {"date": "2018-06-26", "close": 113.49, "volume": 299607.0}, {"date": "2018-06-27", "close": 112.51, "volume": 199026.0}, {"date": "2018-06-28", "close": 112.97, "volume": 333771.0}, {"date": "2018-06-29", "close": 115.9, "volume": 243393.0}, {"date": "2018-07-02", "close": 121.13, "volume": 249622.0}, {"date": "2018-07-03", "close": 117.38, "volume": 250968.0}, {"date": "2018-07-05", "close": 121.83, "volume": 217449.0}, {"date": "2018-07-06", "close": 125.3, "volume": 327509.0}, {"date": "2018-07-09", "close": 126.37, "volume": 339772.0}, {"date": "2018-07-10", "close": 121.22, "volume": 365482.0}, {"date": "2018-07-11", "close": 120.64, "volume": 324400.0}, {"date": "2018-07-12", "close": 125.87, "volume": 259552.0}, {"date": "2018-07-13", "close": 123.05, "volume": 236858.0}, {"date": "2018-07-16", "close": 121.02, "volume": 244087.0}, {"date": "2018-07-17", "close": 123.71, "volume": 319064.0}, {"date": "2018-07-18", "close": 125.6, "volume": 202628.0}, {"date": "2018-07-19", "close": 123.13, "volume": 259845.0}, {"date": "2018-07-20", "close": 122.34, "volume": 242307.0}, {"date": "2018-07-23", "close": 115.6, "volume": 393789.0}, {"date": "2018-07-24", "close": 112.42, "volume": 266804.0}, {"date": "2018-07-25", "close": 114.35, "volume": 332892.0}, {"date": "2018-07-26", "close": 118.67, "volume": 300233.0}, {"date": "2018-07-27", "close": 96.0, "volume": 658523.0}, {"date": "2018-07-30", "close": 97.38, "volume": 393174.0}, {"date": "2018-07-31", "close": 97.52, "volume": 398785.0}, {"date": "2018-08-01", "close": 100.09, "volume": 192182.0}, {"date": "2018-08-02", "close": 101.29, "volume": 195027.0}, {"date": "2018-08-03", "close": 99.94, "volume": 292264.0}, {"date": "2018-08-06", "close": 100.26, "volume": 171112.0}, {"date": "2018-08-07", "close": 91.76, "volume": 486175.0}, {"date": "2018-08-08", "close": 93.84, "volume": 646475.0}, {"date": "2018-08-09", "close": 92.26, "volume": 369126.0}, {"date": "2018-08-10", "close": 93.95, "volume": 145754.0}, {"date": "2018-08-13", "close": 86.94, "volume": 455891.0}, {"date": "2018-08-14", "close": 89.98, "volume": 308056.0}, {"date": "2018-08-15", "close": 87.99, "volume": 324146.0}, {"date": "2018-08-16", "close": 89.39, "volume": 187882.0}, {"date": "2018-08-17", "close": 92.58, "volume": 287675.0}, {"date": "2018-08-20", "close": 90.34, "volume": 331895.0}, {"date": "2018-08-21", "close": 92.23, "volume": 212046.0}, {"date": "2018-08-22", "close": 91.55, "volume": 92664.0}, {"date": "2018-08-23", "close": 91.36, "volume": 94827.0}, {"date": "2018-08-24", "close": 91.6, "volume": 66549.0}, {"date": "2018-08-27", "close": 91.94, "volume": 144977.0}, {"date": "2018-08-28", "close": 90.88, "volume": 170761.0}, {"date": "2018-08-29", "close": 91.17, "volume": 162927.0}, {"date": "2018-08-30", "close": 90.01, "volume": 100515.0}, {"date": "2018-08-31", "close": 90.93, "volume": 133140.0}, {"date": "2018-09-04", "close": 90.95, "volume": 158689.0}, {"date": "2018-09-05", "close": 91.21, "volume": 274246.0}, {"date": "2018-09-06", "close": 88.79, "volume": 121250.0}, {"date": "2018-09-07", "close": 87.91, "volume": 140467.0}, {"date": "2018-09-10", "close": 90.83, "volume": 178269.0}, {"date": "2018-09-11", "close": 89.43, "volume": 159271.0}, {"date": "2018-09-12", "close": 89.16, "volume": 161043.0}, {"date": "2018-09-13", "close": 88.82, "volume": 137024.0}, {"date": "2018-09-14", "close": 90.58, "volume": 184177.0}, {"date": "2018-09-17", "close": 91.74, "volume": 268507.0}, {"date": "2018-09-18", "close": 90.93, "volume": 177088.0}, {"date": "2018-09-19", "close": 92.09, "volume": 188644.0}, {"date": "2018-09-20", "close": 97.68, "volume": 282851.0}, {"date": "2018-09-21", "close": 92.41, "volume": 1362668.0}, {"date": "2018-09-24", "close": 87.09, "volume": 387811.0}, {"date": "2018-09-25", "close": 88.36, "volume": 151226.0}, {"date": "2018-09-26", "close": 85.72, "volume": 461178.0}, {"date": "2018-09-27", "close": 88.53, "volume": 212082.0}, {"date": "2018-09-28", "close": 85.46, "volume": 260640.0}, {"date": "2018-10-01", "close": 84.11, "volume": 260784.0}, {"date": "2018-10-02", "close": 78.24, "volume": 596729.0}, {"date": "2018-10-03", "close": 82.21, "volume": 389734.0}, {"date": "2018-10-04", "close": 80.45, "volume": 270640.0}, {"date": "2018-10-05", "close": 78.24, "volume": 302551.0}, {"date": "2018-10-08", "close": 77.4, "volume": 248870.0}, {"date": "2018-10-09", "close": 77.96, "volume": 209983.0}, {"date": "2018-10-10", "close": 76.46, "volume": 326705.0}, {"date": "2018-10-11", "close": 77.0, "volume": 245293.0}, {"date": "2018-10-12", "close": 74.69, "volume": 268762.0}, {"date": "2018-10-15", "close": 76.12, "volume": 166786.0}, {"date": "2018-10-16", "close": 80.27, "volume": 191506.0}, {"date": "2018-10-17", "close": 80.87, "volume": 112197.0}, {"date": "2018-10-18", "close": 78.84, "volume": 180191.0}, {"date": "2018-10-19", "close": 78.97, "volume": 206643.0}, {"date": "2018-10-22", "close": 77.81, "volume": 182256.0}, {"date": "2018-10-23", "close": 77.14, "volume": 281238.0}, {"date": "2018-10-24", "close": 72.31, "volume": 317110.0}, {"date": "2018-10-25", "close": 75.7, "volume": 233562.0}, {"date": "2018-10-26", "close": 76.99, "volume": 212197.0}, {"date": "2018-10-29", "close": 72.41, "volume": 194299.0}, {"date": "2018-10-30", "close": 73.72, "volume": 256403.0}, {"date": "2018-10-31", "close": 77.16, "volume": 285268.0}, {"date": "2018-11-01", "close": 79.44, "volume": 276238.0}, {"date": "2018-11-02", "close": 79.88, "volume": 238516.0}, {"date": "2018-11-05", "close": 79.03, "volume": 256960.0}, {"date": "2018-11-06", "close": 82.34, "volume": 241282.0}, {"date": "2018-11-07", "close": 84.65, "volume": 355315.0}, {"date": "2018-11-08", "close": 78.21, "volume": 327698.0}, {"date": "2018-11-09", "close": 76.01, "volume": 282550.0}, {"date": "2018-11-12", "close": 76.73, "volume": 194505.0}, {"date": "2018-11-13", "close": 76.97, "volume": 182597.0}, {"date": "2018-11-14", "close": 75.37, "volume": 265406.0}, {"date": "2018-11-15", "close": 79.36, "volume": 253901.0}, {"date": "2018-11-16", "close": 81.2, "volume": 281324.0}, {"date": "2018-11-19", "close": 78.26, "volume": 280436.0}, {"date": "2018-11-20", "close": 80.07, "volume": 176021.0}, {"date": "2018-11-21", "close": 78.94, "volume": 154852.0}, {"date": "2018-11-23", "close": 78.99, "volume": 105748.0}, {"date": "2018-11-26", "close": 81.91, "volume": 242056.0}, {"date": "2018-11-27", "close": 80.15, "volume": 300249.0}, {"date": "2018-11-28", "close": 84.52, "volume": 501699.0}, {"date": "2018-11-29", "close": 82.62, "volume": 267418.0}, {"date": "2018-11-30", "close": 79.14, "volume": 277666.0}, {"date": "2018-12-03", "close": 82.12, "volume": 291380.0}, {"date": "2018-12-04", "close": 76.02, "volume": 378507.0}, {"date": "2018-12-06", "close": 74.45, "volume": 285168.0}, {"date": "2018-12-07", "close": 73.03, "volume": 351004.0}, {"date": "2018-12-10", "close": 75.0, "volume": 315472.0}, {"date": "2018-12-11", "close": 74.03, "volume": 286276.0}, {"date": "2018-12-12", "close": 74.77, "volume": 295707.0}, {"date": "2018-12-13", "close": 72.77, "volume": 325819.0}, {"date": "2018-12-14", "close": 73.76, "volume": 295469.0}, {"date": "2018-12-17", "close": 71.95, "volume": 371689.0}, {"date": "2018-12-18", "close": 72.28, "volume": 248934.0}, {"date": "2018-12-19", "close": 70.4, "volume": 253713.0}, {"date": "2018-12-20", "close": 67.13, "volume": 318458.0}, {"date": "2018-12-21", "close": 65.96, "volume": 721211.0}, {"date": "2018-12-24", "close": 65.41, "volume": 124787.0}, {"date": "2018-12-26", "close": 70.22, "volume": 193406.0}, {"date": "2018-12-27", "close": 71.17, "volume": 189267.0}, {"date": "2018-12-28", "close": 70.13, "volume": 159808.0}, {"date": "2018-12-31", "close": 70.83, "volume": 168446.0}, {"date": "2019-01-02", "close": 72.36, "volume": 232953.0}, {"date": "2019-01-03", "close": 69.08, "volume": 269843.0}, {"date": "2019-01-04", "close": 72.55, "volume": 293942.0}, {"date": "2019-01-07", "close": 74.72, "volume": 272997.0}, {"date": "2019-01-08", "close": 75.46, "volume": 305554.0}, {"date": "2019-01-09", "close": 74.21, "volume": 196827.0}, {"date": "2019-01-10", "close": 74.59, "volume": 252754.0}, {"date": "2019-01-11", "close": 75.06, "volume": 148001.0}, {"date": "2019-01-14", "close": 72.82, "volume": 252379.0}, {"date": "2019-01-15", "close": 75.79, "volume": 199352.0}, {"date": "2019-01-16", "close": 73.59, "volume": 177160.0}, {"date": "2019-01-17", "close": 74.5, "volume": 121270.0}, {"date": "2019-01-18", "close": 76.9, "volume": 261643.0}, {"date": "2019-01-22", "close": 76.92, "volume": 286888.0}, {"date": "2019-01-23", "close": 77.25, "volume": 374676.0}, {"date": "2019-01-24", "close": 75.51, "volume": 300240.0}, {"date": "2019-01-25", "close": 82.24, "volume": 344026.0}, {"date": "2019-01-28", "close": 78.21, "volume": 571312.0}, {"date": "2019-01-29", "close": 76.97, "volume": 149303.0}, {"date": "2019-01-30", "close": 79.02, "volume": 130943.0}, {"date": "2019-01-31", "close": 79.43, "volume": 176407.0}, {"date": "2019-02-01", "close": 81.86, "volume": 171545.0}, {"date": "2019-02-04", "close": 82.52, "volume": 185022.0}, {"date": "2019-02-05", "close": 80.8, "volume": 129569.0}, {"date": "2019-02-06", "close": 83.8, "volume": 268233.0}, {"date": "2019-02-07", "close": 90.18, "volume": 518948.0}, {"date": "2019-02-08", "close": 90.63, "volume": 325017.0}, {"date": "2019-02-11", "close": 89.89, "volume": 285074.0}, {"date": "2019-02-12", "close": 90.41, "volume": 650657.0}, {"date": "2019-02-13", "close": 95.95, "volume": 392108.0}, {"date": "2019-02-14", "close": 97.0, "volume": 326915.0}, {"date": "2019-02-15", "close": 103.15, "volume": 608931.0}, {"date": "2019-02-19", "close": 101.22, "volume": 667206.0}, {"date": "2019-02-20", "close": 100.45, "volume": 333490.0}, {"date": "2019-02-21", "close": 98.02, "volume": 304342.0}, {"date": "2019-02-22", "close": 99.64, "volume": 192267.0}, {"date": "2019-02-25", "close": 100.65, "volume": 199768.0}, {"date": "2019-02-26", "close": 102.14, "volume": 277153.0}, {"date": "2019-02-27", "close": 103.08, "volume": 164921.0}, {"date": "2019-02-28", "close": 102.54, "volume": 135880.0}, {"date": "2019-03-01", "close": 105.66, "volume": 198786.0}, {"date": "2019-03-04", "close": 103.85, "volume": 213902.0}, {"date": "2019-03-05", "close": 103.09, "volume": 180037.0}, {"date": "2019-03-06", "close": 97.93, "volume": 198188.0}, {"date": "2019-03-07", "close": 97.89, "volume": 153178.0}, {"date": "2019-03-08", "close": 99.3, "volume": 365936.0}, {"date": "2019-03-11", "close": 102.08, "volume": 189796.0}, {"date": "2019-03-12", "close": 103.02, "volume": 309053.0}, {"date": "2019-03-13", "close": 101.37, "volume": 165759.0}, {"date": "2019-03-14", "close": 100.93, "volume": 160954.0}, {"date": "2019-03-15", "close": 101.24, "volume": 306840.0}, {"date": "2019-03-18", "close": 102.57, "volume": 244167.0}, {"date": "2019-03-19", "close": 103.77, "volume": 245351.0}, {"date": "2019-03-20", "close": 97.08, "volume": 713196.0}, {"date": "2019-03-21", "close": 99.66, "volume": 240219.0}, {"date": "2019-03-22", "close": 95.41, "volume": 250339.0}, {"date": "2019-03-25", "close": 94.94, "volume": 189580.0}, {"date": "2019-03-26", "close": 96.3, "volume": 205879.0}, {"date": "2019-03-27", "close": 93.87, "volume": 206575.0}, {"date": "2019-03-28", "close": 95.27, "volume": 165349.0}, {"date": "2019-03-29", "close": 95.52, "volume": 257488.0}, {"date": "2019-04-01", "close": 94.72, "volume": 180996.0}, {"date": "2019-04-02", "close": 95.95, "volume": 152866.0}, {"date": "2019-04-03", "close": 95.48, "volume": 176078.0}, {"date": "2019-04-04", "close": 93.76, "volume": 125401.0}, {"date": "2019-04-05", "close": 93.83, "volume": 267805.0}, {"date": "2019-04-08", "close": 92.52, "volume": 198094.0}, {"date": "2019-04-09", "close": 92.45, "volume": 155020.0}, {"date": "2019-04-10", "close": 94.84, "volume": 116439.0}, {"date": "2019-04-11", "close": 91.77, "volume": 139350.0}, {"date": "2019-04-12", "close": 92.2, "volume": 135252.0}, {"date": "2019-04-15", "close": 91.5, "volume": 153456.0}, {"date": "2019-04-16", "close": 91.59, "volume": 105109.0}, {"date": "2019-04-17", "close": 85.14, "volume": 257230.0}, {"date": "2019-04-18", "close": 85.8, "volume": 180422.0}, {"date": "2019-04-22", "close": 83.59, "volume": 161702.0}, {"date": "2019-04-23", "close": 89.19, "volume": 490445.0}, {"date": "2019-04-24", "close": 87.23, "volume": 177066.0}, {"date": "2019-04-25", "close": 88.75, "volume": 151456.0}, {"date": "2019-04-26", "close": 89.4, "volume": 112539.0}, {"date": "2019-04-29", "close": 87.7, "volume": 85877.0}, {"date": "2019-04-30", "close": 87.19, "volume": 128263.0}, {"date": "2019-05-01", "close": 85.42, "volume": 192665.0}, {"date": "2019-05-02", "close": 86.39, "volume": 130478.0}, {"date": "2019-05-03", "close": 88.89, "volume": 146827.0}, {"date": "2019-05-06", "close": 90.89, "volume": 162308.0}, {"date": "2019-05-07", "close": 87.59, "volume": 252047.0}, {"date": "2019-05-08", "close": 90.88, "volume": 202938.0}, {"date": "2019-05-09", "close": 88.44, "volume": 111545.0}, {"date": "2019-05-10", "close": 87.98, "volume": 96764.0}, {"date": "2019-05-13", "close": 84.16, "volume": 226433.0}, {"date": "2019-05-14", "close": 87.25, "volume": 176393.0}, {"date": "2019-05-15", "close": 89.92, "volume": 169125.0}, {"date": "2019-05-16", "close": 91.57, "volume": 204358.0}, {"date": "2019-05-17", "close": 90.01, "volume": 122097.0}, {"date": "2019-05-20", "close": 90.28, "volume": 138020.0}, {"date": "2019-05-21", "close": 90.96, "volume": 145307.0}, {"date": "2019-05-22", "close": 93.44, "volume": 260832.0}, {"date": "2019-05-23", "close": 92.14, "volume": 167083.0}, {"date": "2019-05-24", "close": 94.45, "volume": 147101.0}, {"date": "2019-05-28", "close": 93.27, "volume": 152818.0}, {"date": "2019-05-29", "close": 93.38, "volume": 103470.0}, {"date": "2019-05-30", "close": 91.34, "volume": 92889.0}, {"date": "2019-05-31", "close": 90.47, "volume": 108011.0}, {"date": "2019-06-03", "close": 90.75, "volume": 128129.0}, {"date": "2019-06-04", "close": 93.3, "volume": 110886.0}, {"date": "2019-06-05", "close": 91.67, "volume": 133115.0}, {"date": "2019-06-06", "close": 91.34, "volume": 132766.0}, {"date": "2019-06-07", "close": 90.68, "volume": 134176.0}, {"date": "2019-06-10", "close": 92.73, "volume": 122708.0}, {"date": "2019-06-11", "close": 93.6, "volume": 166707.0}, {"date": "2019-06-12", "close": 95.34, "volume": 160633.0}, {"date": "2019-06-13", "close": 97.35, "volume": 262834.0}, {"date": "2019-06-14", "close": 85.81, "volume": 721038.0}, {"date": "2019-06-17", "close": 89.14, "volume": 358629.0}, {"date": "2019-06-18", "close": 90.94, "volume": 224969.0}, {"date": "2019-06-19", "close": 90.16, "volume": 112950.0}, {"date": "2019-06-20", "close": 89.54, "volume": 272145.0}, {"date": "2019-06-21", "close": 86.52, "volume": 355450.0}, {"date": "2019-06-24", "close": 82.88, "volume": 202044.0}, {"date": "2019-06-25", "close": 82.09, "volume": 213842.0}, {"date": "2019-06-26", "close": 81.3, "volume": 191095.0}, {"date": "2019-06-27", "close": 83.84, "volume": 188589.0}, {"date": "2019-06-28", "close": 84.38, "volume": 418509.0}, {"date": "2019-07-01", "close": 86.03, "volume": 209269.0}, {"date": "2019-07-02", "close": 84.73, "volume": 207667.0}, {"date": "2019-07-03", "close": 88.17, "volume": 87447.0}, {"date": "2019-07-05", "close": 84.94, "volume": 158356.0}, {"date": "2019-07-08", "close": 85.61, "volume": 189314.0}, {"date": "2019-07-09", "close": 88.0, "volume": 159143.0}, {"date": "2019-07-10", "close": 88.03, "volume": 169518.0}, {"date": "2019-07-11", "close": 86.81, "volume": 167502.0}, {"date": "2019-07-12", "close": 84.83, "volume": 172072.0}, {"date": "2019-07-15", "close": 81.79, "volume": 184747.0}, {"date": "2019-07-16", "close": 81.54, "volume": 145030.0}, {"date": "2019-07-17", "close": 81.72, "volume": 132855.0}, {"date": "2019-07-18", "close": 83.43, "volume": 129180.0}, {"date": "2019-07-19", "close": 82.0, "volume": 196560.0}, {"date": "2019-07-22", "close": 82.49, "volume": 138403.0}, {"date": "2019-07-23", "close": 80.88, "volume": 180827.0}, {"date": "2019-07-24", "close": 81.82, "volume": 180072.0}, {"date": "2019-07-25", "close": 79.99, "volume": 170676.0}, {"date": "2019-07-26", "close": 77.87, "volume": 179995.0}, {"date": "2019-07-29", "close": 76.63, "volume": 165390.0}, {"date": "2019-07-30", "close": 76.98, "volume": 165261.0}, {"date": "2019-07-31", "close": 75.02, "volume": 216319.0}, {"date": "2019-08-01", "close": 74.44, "volume": 226521.0}, {"date": "2019-08-02", "close": 71.77, "volume": 273110.0}, {"date": "2019-08-05", "close": 68.29, "volume": 369878.0}, {"date": "2019-08-06", "close": 70.83, "volume": 292123.0}, {"date": "2019-08-07", "close": 72.39, "volume": 358199.0}, {"date": "2019-08-08", "close": 72.9, "volume": 178030.0}, {"date": "2019-08-09", "close": 73.34, "volume": 133836.0}, {"date": "2019-08-12", "close": 70.82, "volume": 137878.0}, {"date": "2019-08-13", "close": 73.14, "volume": 152258.0}, {"date": "2019-08-14", "close": 71.63, "volume": 128512.0}, {"date": "2019-08-15", "close": 70.34, "volume": 180250.0}, {"date": "2019-08-16", "close": 71.93, "volume": 192843.0}, {"date": "2019-08-19", "close": 72.19, "volume": 171595.0}, {"date": "2019-08-20", "close": 72.35, "volume": 150313.0}, {"date": "2019-08-21", "close": 72.98, "volume": 179111.0}, {"date": "2019-08-22", "close": 70.75, "volume": 182638.0}, {"date": "2019-08-23", "close": 69.92, "volume": 165137.0}, {"date": "2019-08-26", "close": 70.7, "volume": 120695.0}, {"date": "2019-08-27", "close": 69.8, "volume": 198695.0}, {"date": "2019-08-28", "close": 70.75, "volume": 184444.0}, {"date": "2019-08-29", "close": 71.32, "volume": 147236.0}, {"date": "2019-08-30", "close": 70.55, "volume": 88776.0}, {"date": "2019-09-03", "close": 67.96, "volume": 170958.0}, {"date": "2019-09-04", "close": 69.18, "volume": 228369.0}, {"date": "2019-09-05", "close": 68.74, "volume": 167577.0}, {"date": "2019-09-06", "close": 67.05, "volume": 292549.0}, {"date": "2019-09-09", "close": 65.6, "volume": 224618.0}, {"date": "2019-09-10", "close": 67.68, "volume": 365195.0}, {"date": "2019-09-11", "close": 69.92, "volume": 150810.0}, {"date": "2019-09-12", "close": 69.4, "volume": 128115.0}, {"date": "2019-09-13", "close": 67.97, "volume": 146744.0}, {"date": "2019-09-16", "close": 69.89, "volume": 117643.0}, {"date": "2019-09-17", "close": 68.97, "volume": 120170.0}, {"date": "2019-09-18", "close": 70.7, "volume": 171999.0}, {"date": "2019-09-19", "close": 71.01, "volume": 194857.0}, {"date": "2019-09-20", "close": 71.74, "volume": 323957.0}, {"date": "2019-09-23", "close": 71.91, "volume": 155857.0}, {"date": "2019-09-24", "close": 71.82, "volume": 190225.0}, {"date": "2019-09-25", "close": 71.28, "volume": 163463.0}, {"date": "2019-09-26", "close": 60.51, "volume": 1118138.0}, {"date": "2019-09-27", "close": 60.28, "volume": 329807.0}, {"date": "2019-09-30", "close": 60.08, "volume": 265769.0}, {"date": "2019-10-01", "close": 61.49, "volume": 399201.0}, {"date": "2019-10-02", "close": 63.26, "volume": 247957.0}, {"date": "2019-10-03", "close": 62.52, "volume": 187669.0}, {"date": "2019-10-04", "close": 60.33, "volume": 243545.0}, {"date": "2019-10-07", "close": 60.13, "volume": 171589.0}, {"date": "2019-10-08", "close": 58.08, "volume": 167999.0}, {"date": "2019-10-09", "close": 57.95, "volume": 146125.0}, {"date": "2019-10-10", "close": 58.28, "volume": 241088.0}, {"date": "2019-10-11", "close": 59.03, "volume": 238798.0}, {"date": "2019-10-14", "close": 58.26, "volume": 113320.0}, {"date": "2019-10-15", "close": 59.48, "volume": 174093.0}, {"date": "2019-10-16", "close": 59.41, "volume": 141926.0}, {"date": "2019-10-17", "close": 60.84, "volume": 203547.0}, {"date": "2019-10-18", "close": 59.71, "volume": 133073.0}, {"date": "2019-10-21", "close": 60.97, "volume": 142684.0}, {"date": "2019-10-22", "close": 60.74, "volume": 130691.0}, {"date": "2019-10-23", "close": 60.27, "volume": 101662.0}, {"date": "2019-10-24", "close": 59.55, "volume": 104869.0}, {"date": "2019-10-25", "close": 59.69, "volume": 95036.0}, {"date": "2019-10-28", "close": 60.48, "volume": 108669.0}, {"date": "2019-10-29", "close": 60.19, "volume": 165096.0}, {"date": "2019-10-30", "close": 61.12, "volume": 120780.0}, {"date": "2019-10-31", "close": 60.88, "volume": 136184.0}, {"date": "2019-11-01", "close": 60.55, "volume": 338617.0}, {"date": "2019-11-04", "close": 61.33, "volume": 152910.0}, {"date": "2019-11-05", "close": 62.58, "volume": 327239.0}, {"date": "2019-11-06", "close": 61.61, "volume": 137549.0}, {"date": "2019-11-07", "close": 61.59, "volume": 97474.0}, {"date": "2019-11-08", "close": 63.51, "volume": 109305.0}, {"date": "2019-11-11", "close": 61.77, "volume": 85705.0}, {"date": "2019-11-12", "close": 61.56, "volume": 96568.0}, {"date": "2019-11-13", "close": 62.01, "volume": 84654.0}, {"date": "2019-11-14", "close": 62.04, "volume": 141087.0}, {"date": "2019-11-15", "close": 62.6, "volume": 131350.0}, {"date": "2019-11-18", "close": 63.35, "volume": 138670.0}, {"date": "2019-11-19", "close": 62.88, "volume": 131996.0}, {"date": "2019-11-20", "close": 61.85, "volume": 273079.0}, {"date": "2019-11-21", "close": 63.51, "volume": 224240.0}, {"date": "2019-11-22", "close": 60.74, "volume": 363162.0}, {"date": "2019-11-25", "close": 62.69, "volume": 258016.0}, {"date": "2019-11-26", "close": 62.56, "volume": 233835.0}, {"date": "2019-11-27", "close": 63.43, "volume": 138524.0}, {"date": "2019-11-29", "close": 63.66, "volume": 132695.0}, {"date": "2019-12-02", "close": 62.05, "volume": 259350.0}, {"date": "2019-12-03", "close": 63.45, "volume": 280088.0}, {"date": "2019-12-04", "close": 62.79, "volume": 139372.0}, {"date": "2019-12-05", "close": 62.98, "volume": 284499.0}, {"date": "2019-12-06", "close": 64.08, "volume": 143452.0}, {"date": "2019-12-09", "close": 63.72, "volume": 251239.0}, {"date": "2019-12-10", "close": 64.68, "volume": 156857.0}, {"date": "2019-12-11", "close": 64.26, "volume": 120568.0}, {"date": "2019-12-12", "close": 65.66, "volume": 166149.0}, {"date": "2019-12-13", "close": 66.61, "volume": 161479.0}, {"date": "2019-12-16", "close": 63.88, "volume": 241278.0}, {"date": "2019-12-17", "close": 63.76, "volume": 134185.0}, {"date": "2019-12-18", "close": 64.04, "volume": 178900.0}, {"date": "2019-12-19", "close": 63.89, "volume": 117662.0}, {"date": "2019-12-20", "close": 63.94, "volume": 403641.0}, {"date": "2019-12-23", "close": 64.55, "volume": 172588.0}, {"date": "2019-12-24", "close": 65.47, "volume": 53904.0}, {"date": "2019-12-26", "close": 63.55, "volume": 115050.0}, {"date": "2019-12-27", "close": 62.51, "volume": 150628.0}, {"date": "2019-12-30", "close": 61.54, "volume": 204886.0}, {"date": "2019-12-31", "close": 61.78, "volume": 197356.0}, {"date": "2020-01-02", "close": 62.0, "volume": 256144.0}, {"date": "2020-01-03", "close": 61.57, "volume": 208684.0}, {"date": "2020-01-06", "close": 61.97, "volume": 169474.0}, {"date": "2020-01-07", "close": 60.91, "volume": 101895.0}, {"date": "2020-01-08", "close": 60.85, "volume": 157408.0}, {"date": "2020-01-09", "close": 60.33, "volume": 220890.0}, {"date": "2020-01-10", "close": 58.82, "volume": 220907.0}, {"date": "2020-01-13", "close": 57.73, "volume": 198656.0}, {"date": "2020-01-14", "close": 58.69, "volume": 239617.0}, {"date": "2020-01-15", "close": 58.96, "volume": 167657.0}, {"date": "2020-01-16", "close": 58.58, "volume": 187405.0}, {"date": "2020-01-17", "close": 57.94, "volume": 181916.0}, {"date": "2020-01-21", "close": 57.96, "volume": 373519.0}, {"date": "2020-01-22", "close": 56.98, "volume": 499698.0}, {"date": "2020-01-23", "close": 56.0, "volume": 372242.0}, {"date": "2020-01-24", "close": 54.85, "volume": 201033.0}, {"date": "2020-01-27", "close": 53.35, "volume": 140686.0}, {"date": "2020-01-28", "close": 54.19, "volume": 127915.0}, {"date": "2020-01-29", "close": 52.77, "volume": 147688.0}, {"date": "2020-01-30", "close": 52.56, "volume": 240066.0}, {"date": "2020-01-31", "close": 51.54, "volume": 193629.0}, {"date": "2020-02-03", "close": 52.81, "volume": 157755.0}, {"date": "2020-02-04", "close": 54.29, "volume": 174054.0}, {"date": "2020-02-05", "close": 55.82, "volume": 173068.0}, {"date": "2020-02-06", "close": 55.62, "volume": 227128.0}, {"date": "2020-02-07", "close": 55.79, "volume": 321944.0}, {"date": "2020-02-10", "close": 55.72, "volume": 204206.0}, {"date": "2020-02-11", "close": 52.82, "volume": 320632.0}, {"date": "2020-02-12", "close": 52.805, "volume": 209247.0}, {"date": "2020-02-13", "close": 52.47, "volume": 181507.0}, {"date": "2020-02-14", "close": 51.89, "volume": 207811.0}, {"date": "2020-02-18", "close": 53.66, "volume": 156477.0}, {"date": "2020-02-19", "close": 53.35, "volume": 189228.0}, {"date": "2020-02-20", "close": 53.32, "volume": 135240.0}, {"date": "2020-02-21", "close": 53.2, "volume": 210519.0}, {"date": "2020-02-24", "close": 51.43, "volume": 182998.0}, {"date": "2020-02-25", "close": 50.86, "volume": 321166.0}, {"date": "2020-02-26", "close": 51.04, "volume": 161419.0}, {"date": "2020-02-27", "close": 49.82, "volume": 376527.0}, {"date": "2020-02-28", "close": 50.88, "volume": 323042.0}, {"date": "2020-03-02", "close": 52.98, "volume": 323593.0}, {"date": "2020-03-03", "close": 52.31, "volume": 407174.0}, {"date": "2020-03-04", "close": 54.88, "volume": 278421.0}, {"date": "2020-03-05", "close": 55.5, "volume": 306772.0}, {"date": "2020-03-06", "close": 54.53, "volume": 295111.0}, {"date": "2020-03-09", "close": 51.19, "volume": 181742.0}, {"date": "2020-03-10", "close": 53.21, "volume": 310283.0}, {"date": "2020-03-11", "close": 52.92, "volume": 278632.0}, {"date": "2020-03-12", "close": 49.39, "volume": 543639.0}, {"date": "2020-03-13", "close": 53.93, "volume": 365048.0}, {"date": "2020-03-16", "close": 40.98, "volume": 403765.0}, {"date": "2020-03-17", "close": 43.94, "volume": 507595.0}, {"date": "2020-03-18", "close": 40.22, "volume": 345832.0}, {"date": "2020-03-19", "close": 46.86, "volume": 307673.0}, {"date": "2020-03-20", "close": 46.76, "volume": 470698.0}, {"date": "2020-03-23", "close": 45.93, "volume": 209137.0}, {"date": "2020-03-24", "close": 47.29, "volume": 211046.0}, {"date": "2020-03-25", "close": 46.63, "volume": 343412.0}, {"date": "2020-03-26", "close": 49.72, "volume": 147584.0}, {"date": "2020-03-27", "close": 47.03, "volume": 192396.0}, {"date": "2020-03-30", "close": 50.69, "volume": 175461.0}, {"date": "2020-03-31", "close": 51.43, "volume": 194086.0}, {"date": "2020-04-01", "close": 50.34, "volume": 274411.0}, {"date": "2020-04-02", "close": 49.98, "volume": 176093.0}, {"date": "2020-04-03", "close": 50.71, "volume": 148227.0}, {"date": "2020-04-06", "close": 50.77, "volume": 171276.0}, {"date": "2020-04-07", "close": 50.92, "volume": 176596.0}, {"date": "2020-04-08", "close": 52.17, "volume": 196423.0}, {"date": "2020-04-09", "close": 53.04, "volume": 163300.0}, {"date": "2020-04-13", "close": 52.78, "volume": 193348.0}, {"date": "2020-04-14", "close": 53.89, "volume": 181171.0}, {"date": "2020-04-15", "close": 52.62, "volume": 128894.0}, {"date": "2020-04-16", "close": 53.89, "volume": 142714.0}, {"date": "2020-04-17", "close": 55.01, "volume": 131718.0}, {"date": "2020-04-20", "close": 55.43, "volume": 131516.0}, {"date": "2020-04-21", "close": 53.16, "volume": 178367.0}, {"date": "2020-04-22", "close": 53.74, "volume": 105197.0}, {"date": "2020-04-23", "close": 52.54, "volume": 116794.0}, {"date": "2020-04-24", "close": 53.6, "volume": 112264.0}, {"date": "2020-04-27", "close": 54.17, "volume": 120564.0}, {"date": "2020-04-28", "close": 50.06, "volume": 111878.0}, {"date": "2020-04-29", "close": 49.04, "volume": 150562.0}, {"date": "2020-04-30", "close": 46.37, "volume": 203473.0}, {"date": "2020-05-01", "close": 47.48, "volume": 187184.0}, {"date": "2020-05-04", "close": 51.12, "volume": 148905.0}, {"date": "2020-05-05", "close": 50.98, "volume": 113078.0}, {"date": "2020-05-06", "close": 51.67, "volume": 121514.0}, {"date": "2020-05-07", "close": 50.68, "volume": 180866.0}, {"date": "2020-05-08", "close": 51.48, "volume": 147514.0}, {"date": "2020-05-11", "close": 51.91, "volume": 160171.0}, {"date": "2020-05-12", "close": 53.54, "volume": 235570.0}, {"date": "2020-05-13", "close": 54.15, "volume": 187095.0}, {"date": "2020-05-14", "close": 53.68, "volume": 128250.0}, {"date": "2020-05-15", "close": 55.2, "volume": 151724.0}, {"date": "2020-05-18", "close": 57.58, "volume": 269538.0}, {"date": "2020-05-19", "close": 54.39, "volume": 142638.0}, {"date": "2020-05-20", "close": 56.09, "volume": 109395.0}, {"date": "2020-05-21", "close": 55.0, "volume": 82885.0}, {"date": "2020-05-22", "close": 55.3, "volume": 54472.0}, {"date": "2020-05-26", "close": 54.93, "volume": 179067.0}, {"date": "2020-05-27", "close": 50.71, "volume": 170394.0}, {"date": "2020-05-28", "close": 51.6, "volume": 132938.0}, {"date": "2020-05-29", "close": 51.49, "volume": 259597.0}, {"date": "2020-06-01", "close": 50.67, "volume": 189333.0}, {"date": "2020-06-02", "close": 50.41, "volume": 275442.0}, {"date": "2020-06-03", "close": 50.95, "volume": 154116.0}, {"date": "2020-06-04", "close": 50.07, "volume": 134617.0}, {"date": "2020-06-05", "close": 50.72, "volume": 121752.0}, {"date": "2020-06-08", "close": 51.78, "volume": 110617.0}, {"date": "2020-06-09", "close": 52.18, "volume": 109519.0}, {"date": "2020-06-10", "close": 51.18, "volume": 82711.0}, {"date": "2020-06-11", "close": 48.24, "volume": 187840.0}, {"date": "2020-06-12", "close": 48.52, "volume": 164258.0}, {"date": "2020-06-15", "close": 50.04, "volume": 109430.0}, {"date": "2020-06-16", "close": 51.29, "volume": 89666.0}, {"date": "2020-06-17", "close": 50.22, "volume": 113203.0}, {"date": "2020-06-18", "close": 49.42, "volume": 85740.0}, {"date": "2020-06-19", "close": 49.16, "volume": 379298.0}, {"date": "2020-06-22", "close": 50.48, "volume": 187610.0}, {"date": "2020-06-23", "close": 51.33, "volume": 141897.0}, {"date": "2020-06-24", "close": 50.47, "volume": 160431.0}, {"date": "2020-06-25", "close": 50.9, "volume": 155840.0}, {"date": "2020-06-26", "close": 49.68, "volume": 463939.0}, {"date": "2020-06-29", "close": 49.04, "volume": 149818.0}, {"date": "2020-06-30", "close": 50.21, "volume": 150504.0}, {"date": "2020-07-01", "close": 51.25, "volume": 235750.0}, {"date": "2020-07-02", "close": 49.94, "volume": 149775.0}, {"date": "2020-07-06", "close": 50.5, "volume": 135326.0}, {"date": "2020-07-07", "close": 50.46, "volume": 180876.0}, {"date": "2020-07-08", "close": 50.32, "volume": 111458.0}, {"date": "2020-07-09", "close": 51.1, "volume": 156408.0}, {"date": "2020-07-10", "close": 51.18, "volume": 113945.0}, {"date": "2020-07-13", "close": 50.02, "volume": 125314.0}, {"date": "2020-07-14", "close": 51.67, "volume": 219257.0}, {"date": "2020-07-15", "close": 53.05, "volume": 140193.0}, {"date": "2020-07-16", "close": 52.66, "volume": 94763.0}, {"date": "2020-07-17", "close": 53.53, "volume": 99080.0}, {"date": "2020-07-20", "close": 52.85, "volume": 112194.0}, {"date": "2020-07-21", "close": 49.43, "volume": 146254.0}, {"date": "2020-07-22", "close": 49.2, "volume": 132625.0}, {"date": "2020-07-23", "close": 48.82, "volume": 127333.0}, {"date": "2020-07-24", "close": 48.16, "volume": 138608.0}, {"date": "2020-07-27", "close": 50.32, "volume": 181404.0}, {"date": "2020-07-28", "close": 48.32, "volume": 124645.0}, {"date": "2020-07-29", "close": 46.93, "volume": 115450.0}, {"date": "2020-07-30", "close": 46.99, "volume": 192511.0}, {"date": "2020-07-31", "close": 45.85, "volume": 238680.0}, {"date": "2020-08-03", "close": 47.05, "volume": 193314.0}, {"date": "2020-08-04", "close": 47.69, "volume": 176975.0}, {"date": "2020-08-05", "close": 46.07, "volume": 256444.0}, {"date": "2020-08-06", "close": 46.31, "volume": 130076.0}, {"date": "2020-08-07", "close": 47.16, "volume": 117250.0}, {"date": "2020-08-10", "close": 48.02, "volume": 107748.0}, {"date": "2020-08-11", "close": 47.37, "volume": 195866.0}, {"date": "2020-08-12", "close": 48.13, "volume": 149189.0}, {"date": "2020-08-13", "close": 49.57, "volume": 140886.0}, {"date": "2020-08-14", "close": 48.76, "volume": 99749.0}, {"date": "2020-08-17", "close": 49.42, "volume": 120610.0}, {"date": "2020-08-18", "close": 49.11, "volume": 125018.0}, {"date": "2020-08-19", "close": 48.73, "volume": 102439.0}, {"date": "2020-08-20", "close": 48.96, "volume": 90122.0}, {"date": "2020-08-21", "close": 48.57, "volume": 399249.0}, {"date": "2020-08-24", "close": 49.02, "volume": 121496.0}, {"date": "2020-08-25", "close": 50.64, "volume": 134081.0}, {"date": "2020-08-26", "close": 49.9, "volume": 124073.0}, {"date": "2020-08-27", "close": 49.67, "volume": 82961.0}, {"date": "2020-08-28", "close": 51.29, "volume": 240449.0}, {"date": "2020-08-31", "close": 52.19, "volume": 163696.0}, {"date": "2020-09-01", "close": 49.82, "volume": 454552.0}, {"date": "2020-09-02", "close": 49.74, "volume": 134443.0}, {"date": "2020-09-03", "close": 49.12, "volume": 120107.0}, {"date": "2020-09-04", "close": 48.67, "volume": 105207.0}, {"date": "2020-09-08", "close": 47.3, "volume": 223013.0}, {"date": "2020-09-09", "close": 48.91, "volume": 114991.0}, {"date": "2020-09-10", "close": 46.23, "volume": 243763.0}, {"date": "2020-09-11", "close": 46.38, "volume": 202026.0}, {"date": "2020-09-14", "close": 47.47, "volume": 167682.0}, {"date": "2020-09-15", "close": 46.76, "volume": 181656.0}, {"date": "2020-09-16", "close": 47.37, "volume": 131108.0}, {"date": "2020-09-17", "close": 46.33, "volume": 136455.0}, {"date": "2020-09-18", "close": 46.16, "volume": 500599.0}, {"date": "2020-09-21", "close": 44.79, "volume": 217684.0}, {"date": "2020-09-22", "close": 44.54, "volume": 121843.0}, {"date": "2020-09-23", "close": 43.36, "volume": 178907.0}, {"date": "2020-09-24", "close": 43.44, "volume": 179725.0}, {"date": "2020-09-25", "close": 43.69, "volume": 242962.0}, {"date": "2020-09-28", "close": 44.15, "volume": 148105.0}, {"date": "2020-09-29", "close": 44.83, "volume": 118628.0}, {"date": "2020-09-30", "close": 45.78, "volume": 188098.0}, {"date": "2020-10-01", "close": 46.35, "volume": 182079.0}, {"date": "2020-10-02", "close": 45.41, "volume": 180253.0}, {"date": "2020-10-05", "close": 46.91, "volume": 99337.0}, {"date": "2020-10-06", "close": 47.04, "volume": 174485.0}, {"date": "2020-10-07", "close": 46.73, "volume": 139933.0}, {"date": "2020-10-08", "close": 46.61, "volume": 111015.0}, {"date": "2020-10-09", "close": 46.16, "volume": 85467.0}, {"date": "2020-10-12", "close": 45.79, "volume": 63201.0}, {"date": "2020-10-13", "close": 45.87, "volume": 156917.0}, {"date": "2020-10-14", "close": 44.55, "volume": 97258.0}, {"date": "2020-10-15", "close": 44.61, "volume": 98002.0}, {"date": "2020-10-16", "close": 44.73, "volume": 82831.0}, {"date": "2020-10-19", "close": 43.51, "volume": 107630.0}, {"date": "2020-10-20", "close": 43.43, "volume": 161830.0}, {"date": "2020-10-21", "close": 42.37, "volume": 234734.0}, {"date": "2020-10-22", "close": 43.67, "volume": 469918.0}, {"date": "2020-10-23", "close": 43.85, "volume": 280473.0}, {"date": "2020-10-26", "close": 43.5, "volume": 384310.0}, {"date": "2020-10-27", "close": 45.01, "volume": 391167.0}, {"date": "2020-10-28", "close": 44.01, "volume": 98198.0}, {"date": "2020-10-29", "close": 43.92, "volume": 100511.0}, {"date": "2020-10-30", "close": 43.63, "volume": 148304.0}, {"date": "2020-11-02", "close": 44.31, "volume": 146111.0}, {"date": "2020-11-03", "close": 44.88, "volume": 221243.0}, {"date": "2020-11-04", "close": 46.08, "volume": 245291.0}, {"date": "2020-11-05", "close": 45.34, "volume": 248689.0}, {"date": "2020-11-06", "close": 44.28, "volume": 108275.0}, {"date": "2020-11-09", "close": 45.18, "volume": 134226.0}, {"date": "2020-11-10", "close": 47.08, "volume": 173753.0}, {"date": "2020-11-11", "close": 47.47, "volume": 64066.0}, {"date": "2020-11-12", "close": 45.92, "volume": 94289.0}, {"date": "2020-11-13", "close": 45.12, "volume": 124614.0}, {"date": "2020-11-16", "close": 45.34, "volume": 157209.0}, {"date": "2020-11-17", "close": 45.65, "volume": 101474.0}, {"date": "2020-11-18", "close": 44.19, "volume": 174948.0}, {"date": "2020-11-19", "close": 44.15, "volume": 94860.0}, {"date": "2020-11-20", "close": 43.57, "volume": 149318.0}, {"date": "2020-11-23", "close": 43.67, "volume": 112872.0}, {"date": "2020-11-24", "close": 42.89, "volume": 328197.0}, {"date": "2020-11-25", "close": 42.94, "volume": 151198.0}, {"date": "2020-11-27", "close": 42.9, "volume": 82980.0}, {"date": "2020-11-30", "close": 41.2, "volume": 243316.0}, {"date": "2020-12-01", "close": 41.16, "volume": 240897.0}, {"date": "2020-12-02", "close": 42.07, "volume": 154389.0}, {"date": "2020-12-03", "close": 41.86, "volume": 112157.0}, {"date": "2020-12-04", "close": 42.67, "volume": 153935.0}, {"date": "2020-12-07", "close": 42.62, "volume": 140972.0}, {"date": "2020-12-08", "close": 42.65, "volume": 161307.0}, {"date": "2020-12-09", "close": 42.51, "volume": 136705.0}, {"date": "2020-12-10", "close": 43.2, "volume": 149456.0}, {"date": "2020-12-11", "close": 41.44, "volume": 182288.0}, {"date": "2020-12-14", "close": 42.5, "volume": 205549.0}, {"date": "2020-12-15", "close": 42.82, "volume": 121401.0}, {"date": "2020-12-16", "close": 43.0, "volume": 114058.0}, {"date": "2020-12-17", "close": 43.46, "volume": 154269.0}, {"date": "2020-12-18", "close": 44.07, "volume": 723813.0}, {"date": "2020-12-21", "close": 43.98, "volume": 129529.0}, {"date": "2020-12-22", "close": 43.29, "volume": 89808.0}, {"date": "2020-12-23", "close": 42.3, "volume": 130685.0}, {"date": "2020-12-24", "close": 42.9, "volume": 42252.0}, {"date": "2020-12-28", "close": 41.71, "volume": 139116.0}, {"date": "2020-12-29", "close": 41.9, "volume": 120337.0}, {"date": "2020-12-30", "close": 41.54, "volume": 139964.0}, {"date": "2020-12-31", "close": 42.1, "volume": 143644.0}, {"date": "2021-01-04", "close": 42.1, "volume": 127320.0}, {"date": "2021-01-05", "close": 41.69, "volume": 175612.0}, {"date": "2021-01-06", "close": 43.86, "volume": 190765.0}, {"date": "2021-01-07", "close": 45.81, "volume": 195076.0}, {"date": "2021-01-08", "close": 45.61, "volume": 153744.0}, {"date": "2021-01-11", "close": 48.56, "volume": 216239.0}, {"date": "2021-01-12", "close": 48.69, "volume": 121828.0}, {"date": "2021-01-13", "close": 46.67, "volume": 118718.0}, {"date": "2021-01-14", "close": 48.34, "volume": 105425.0}, {"date": "2021-01-15", "close": 46.72, "volume": 114485.0}, {"date": "2021-01-19", "close": 47.97, "volume": 186040.0}, {"date": "2021-01-20", "close": 47.3, "volume": 120375.0}, {"date": "2021-01-21", "close": 46.81, "volume": 104179.0}, {"date": "2021-01-22", "close": 47.67, "volume": 175988.0}, {"date": "2021-01-25", "close": 48.03, "volume": 137447.0}, {"date": "2021-01-26", "close": 48.91, "volume": 103148.0}, {"date": "2021-01-27", "close": 48.96, "volume": 214703.0}, {"date": "2021-01-28", "close": 46.08, "volume": 248602.0}, {"date": "2021-01-29", "close": 48.06, "volume": 201581.0}, {"date": "2021-02-01", "close": 50.07, "volume": 146820.0}, {"date": "2021-02-02", "close": 51.03, "volume": 181946.0}, {"date": "2021-02-03", "close": 52.8, "volume": 202473.0}, {"date": "2021-02-04", "close": 52.6, "volume": 131732.0}, {"date": "2021-02-05", "close": 53.09, "volume": 91748.0}, {"date": "2021-02-08", "close": 54.95, "volume": 120945.0}, {"date": "2021-02-09", "close": 54.73, "volume": 141507.0}, {"date": "2021-02-10", "close": 54.12, "volume": 153483.0}, {"date": "2021-02-11", "close": 53.83, "volume": 164806.0}, {"date": "2021-02-12", "close": 51.32, "volume": 116597.0}, {"date": "2021-02-16", "close": 50.24, "volume": 162943.0}, {"date": "2021-02-17", "close": 52.51, "volume": 135433.0}, {"date": "2021-02-18", "close": 51.71, "volume": 157388.0}, {"date": "2021-02-19", "close": 52.37, "volume": 143657.0}, {"date": "2021-02-22", "close": 51.16, "volume": 137039.0}, {"date": "2021-02-23", "close": 51.44, "volume": 158121.0}, {"date": "2021-02-24", "close": 51.72, "volume": 98441.0}, {"date": "2021-02-25", "close": 50.58, "volume": 100793.0}, {"date": "2021-02-26", "close": 49.32, "volume": 279049.0}, {"date": "2021-03-01", "close": 49.73, "volume": 172161.0}, {"date": "2021-03-02", "close": 49.92, "volume": 663273.0}, {"date": "2021-03-03", "close": 49.78, "volume": 134289.0}, {"date": "2021-03-04", "close": 49.84, "volume": 178210.0}, {"date": "2021-03-05", "close": 51.44, "volume": 159997.0}, {"date": "2021-03-08", "close": 49.89, "volume": 184795.0}, {"date": "2021-03-09", "close": 50.92, "volume": 94973.0}, {"date": "2021-03-10", "close": 51.0, "volume": 84882.0}, {"date": "2021-03-11", "close": 52.08, "volume": 122558.0}, {"date": "2021-03-12", "close": 52.19, "volume": 77139.0}, {"date": "2021-03-15", "close": 52.35, "volume": 83286.0}, {"date": "2021-03-16", "close": 52.39, "volume": 110095.0}, {"date": "2021-03-17", "close": 52.48, "volume": 156135.0}, {"date": "2021-03-18", "close": 51.2, "volume": 146906.0}, {"date": "2021-03-19", "close": 52.02, "volume": 373508.0}, {"date": "2021-03-22", "close": 53.16, "volume": 65866.0}, {"date": "2021-03-23", "close": 49.91, "volume": 189763.0}, {"date": "2021-03-24", "close": 47.82, "volume": 217308.0}, {"date": "2021-03-25", "close": 50.32, "volume": 130902.0}, {"date": "2021-03-26", "close": 50.09, "volume": 96306.0}, {"date": "2021-03-29", "close": 49.28, "volume": 128138.0}, {"date": "2021-03-30", "close": 48.07, "volume": 83775.0}, {"date": "2021-03-31", "close": 49.32, "volume": 151578.0}, {"date": "2021-04-01", "close": 50.8, "volume": 104060.0}, {"date": "2021-04-05", "close": 50.56, "volume": 76045.0}, {"date": "2021-04-06", "close": 49.69, "volume": 144777.0}, {"date": "2021-04-07", "close": 48.63, "volume": 98119.0}, {"date": "2021-04-08", "close": 49.31, "volume": 124244.0}, {"date": "2021-04-09", "close": 48.75, "volume": 122552.0}, {"date": "2021-04-12", "close": 48.48, "volume": 120508.0}, {"date": "2021-04-13", "close": 49.41, "volume": 83449.0}, {"date": "2021-04-14", "close": 50.65, "volume": 108860.0}, {"date": "2021-04-15", "close": 51.76, "volume": 111027.0}, {"date": "2021-04-16", "close": 50.68, "volume": 103821.0}, {"date": "2021-04-19", "close": 49.87, "volume": 77949.0}, {"date": "2021-04-20", "close": 51.1, "volume": 65458.0}, {"date": "2021-04-21", "close": 52.33, "volume": 108426.0}, {"date": "2021-04-22", "close": 52.39, "volume": 90260.0}, {"date": "2021-04-23", "close": 50.27, "volume": 133985.0}, {"date": "2021-04-26", "close": 50.41, "volume": 108541.0}, {"date": "2021-04-27", "close": 50.27, "volume": 87083.0}, {"date": "2021-04-28", "close": 50.84, "volume": 74692.0}, {"date": "2021-04-29", "close": 51.35, "volume": 53737.0}, {"date": "2021-04-30", "close": 50.74, "volume": 98380.0}, {"date": "2021-05-03", "close": 53.11, "volume": 160060.0}, {"date": "2021-05-04", "close": 51.41, "volume": 95711.0}, {"date": "2021-05-05", "close": 52.07, "volume": 97355.0}, {"date": "2021-05-06", "close": 51.0, "volume": 128637.0}, {"date": "2021-05-07", "close": 48.5, "volume": 140169.0}, {"date": "2021-05-10", "close": 47.64, "volume": 186857.0}, {"date": "2021-05-11", "close": 49.15, "volume": 138680.0}, {"date": "2021-05-12", "close": 49.91, "volume": 125377.0}, {"date": "2021-05-13", "close": 50.3, "volume": 87977.0}, {"date": "2021-05-14", "close": 51.57, "volume": 116942.0}, {"date": "2021-05-17", "close": 49.51, "volume": 98828.0}, {"date": "2021-05-18", "close": 48.2, "volume": 104682.0}, {"date": "2021-05-19", "close": 48.16, "volume": 66626.0}, {"date": "2021-05-20", "close": 48.66, "volume": 62103.0}, {"date": "2021-05-21", "close": 49.57, "volume": 115635.0}, {"date": "2021-05-24", "close": 49.06, "volume": 67357.0}, {"date": "2021-05-25", "close": 48.17, "volume": 98353.0}, {"date": "2021-05-26", "close": 49.46, "volume": 81010.0}, {"date": "2021-05-27", "close": 49.51, "volume": 76311.0}, {"date": "2021-05-28", "close": 48.66, "volume": 114647.0}, {"date": "2021-06-01", "close": 47.18, "volume": 160582.0}, {"date": "2021-06-02", "close": 46.17, "volume": 169550.0}, {"date": "2021-06-03", "close": 47.43, "volume": 56049.0}, {"date": "2021-06-04", "close": 47.62, "volume": 72640.0}, {"date": "2021-06-07", "close": 48.97, "volume": 102319.0}, {"date": "2021-06-08", "close": 48.66, "volume": 108209.0}, {"date": "2021-06-09", "close": 47.8, "volume": 126315.0}, {"date": "2021-06-10", "close": 47.89, "volume": 123400.0}, {"date": "2021-06-11", "close": 47.14, "volume": 144529.0}, {"date": "2021-06-14", "close": 47.63, "volume": 224777.0}, {"date": "2021-06-15", "close": 47.9, "volume": 156314.0}, {"date": "2021-06-16", "close": 47.19, "volume": 111237.0}, {"date": "2021-06-17", "close": 46.2, "volume": 134226.0}, {"date": "2021-06-18", "close": 45.74, "volume": 418692.0}, {"date": "2021-06-21", "close": 46.25, "volume": 194070.0}, {"date": "2021-06-22", "close": 46.39, "volume": 128886.0}, {"date": "2021-06-23", "close": 47.82, "volume": 171013.0}, {"date": "2021-06-24", "close": 48.14, "volume": 94236.0}, {"date": "2021-06-25", "close": 48.41, "volume": 310652.0}, {"date": "2021-06-28", "close": 44.98, "volume": 341820.0}, {"date": "2021-06-29", "close": 43.76, "volume": 157875.0}, {"date": "2021-06-30", "close": 44.01, "volume": 142192.0}, {"date": "2021-07-01", "close": 44.7, "volume": 257841.0}, {"date": "2021-07-02", "close": 44.2, "volume": 161943.0}, {"date": "2021-07-06", "close": 43.72, "volume": 111455.0}, {"date": "2021-07-07", "close": 43.14, "volume": 206386.0}, {"date": "2021-07-08", "close": 43.38, "volume": 121658.0}, {"date": "2021-07-09", "close": 43.47, "volume": 118171.0}, {"date": "2021-07-12", "close": 42.68, "volume": 115234.0}, {"date": "2021-07-13", "close": 41.88, "volume": 130969.0}, {"date": "2021-07-14", "close": 41.3, "volume": 160815.0}, {"date": "2021-07-15", "close": 42.1, "volume": 156978.0}, {"date": "2021-07-16", "close": 41.81, "volume": 102580.0}, {"date": "2021-07-19", "close": 42.2, "volume": 138522.0}, {"date": "2021-07-20", "close": 42.6, "volume": 238671.0}, {"date": "2021-07-21", "close": 41.56, "volume": 192889.0}, {"date": "2021-07-22", "close": 41.02, "volume": 165225.0}, {"date": "2021-07-23", "close": 42.0, "volume": 138225.0}, {"date": "2021-07-26", "close": 41.3, "volume": 136345.0}, {"date": "2021-07-27", "close": 41.46, "volume": 169929.0}, {"date": "2021-07-28", "close": 42.48, "volume": 152559.0}, {"date": "2021-07-29", "close": 42.72, "volume": 117504.0}, {"date": "2021-07-30", "close": 42.25, "volume": 126937.0}, {"date": "2021-08-02", "close": 42.55, "volume": 118754.0}, {"date": "2021-08-03", "close": 43.1, "volume": 164495.0}, {"date": "2021-08-04", "close": 42.48, "volume": 104638.0}, {"date": "2021-08-05", "close": 46.25, "volume": 264590.0}, {"date": "2021-08-06", "close": 44.85, "volume": 263691.0}, {"date": "2021-08-09", "close": 45.1, "volume": 127300.0}, {"date": "2021-08-10", "close": 45.15, "volume": 162609.0}, {"date": "2021-08-11", "close": 45.95, "volume": 86035.0}, {"date": "2021-08-12", "close": 46.18, "volume": 86398.0}, {"date": "2021-08-13", "close": 47.15, "volume": 149401.0}, {"date": "2021-08-16", "close": 48.0, "volume": 157410.0}, {"date": "2021-08-17", "close": 48.01, "volume": 206594.0}, {"date": "2021-08-18", "close": 47.7, "volume": 108413.0}, {"date": "2021-08-19", "close": 48.58, "volume": 185371.0}, {"date": "2021-08-20", "close": 51.32, "volume": 440616.0}, {"date": "2021-08-23", "close": 53.41, "volume": 182457.0}, {"date": "2021-08-24", "close": 52.97, "volume": 90093.0}, {"date": "2021-08-25", "close": 53.41, "volume": 115657.0}, {"date": "2021-08-26", "close": 54.0, "volume": 179371.0}, {"date": "2021-08-27", "close": 56.1, "volume": 258457.0}, {"date": "2021-08-30", "close": 56.82, "volume": 143824.0}, {"date": "2021-08-31", "close": 57.2, "volume": 165116.0}, {"date": "2021-09-01", "close": 56.99, "volume": 90011.0}, {"date": "2021-09-02", "close": 58.57, "volume": 164850.0}, {"date": "2021-09-03", "close": 57.7, "volume": 117491.0}, {"date": "2021-09-07", "close": 57.11, "volume": 131415.0}, {"date": "2021-09-08", "close": 57.17, "volume": 111983.0}, {"date": "2021-09-09", "close": 55.82, "volume": 103260.0}, {"date": "2021-09-10", "close": 56.07, "volume": 72047.0}, {"date": "2021-09-13", "close": 57.28, "volume": 117879.0}, {"date": "2021-09-14", "close": 57.91, "volume": 91838.0}, {"date": "2021-09-15", "close": 58.65, "volume": 134723.0}, {"date": "2021-09-16", "close": 58.1, "volume": 84901.0}, {"date": "2021-09-17", "close": 58.43, "volume": 248564.0}, {"date": "2021-09-20", "close": 57.0, "volume": 103646.0}, {"date": "2021-09-21", "close": 56.38, "volume": 115728.0}, {"date": "2021-09-22", "close": 54.1, "volume": 172814.0}, {"date": "2021-09-23", "close": 55.39, "volume": 97173.0}, {"date": "2021-09-24", "close": 56.0, "volume": 112698.0}, {"date": "2021-09-27", "close": 57.3, "volume": 80160.0}, {"date": "2021-09-28", "close": 56.63, "volume": 80708.0}, {"date": "2021-09-29", "close": 56.11, "volume": 55618.0}, {"date": "2021-09-30", "close": 56.81, "volume": 52619.0}, {"date": "2021-10-01", "close": 60.96, "volume": 286959.0}, {"date": "2021-10-04", "close": 60.19, "volume": 159449.0}, {"date": "2021-10-05", "close": 60.52, "volume": 119149.0}, {"date": "2021-10-06", "close": 61.2, "volume": 134373.0}, {"date": "2021-10-07", "close": 67.69, "volume": 386663.0}, {"date": "2021-10-08", "close": 70.1, "volume": 198445.0}, {"date": "2021-10-11", "close": 70.83, "volume": 68486.0}, {"date": "2021-10-12", "close": 71.53, "volume": 112907.0}, {"date": "2021-10-13", "close": 69.64, "volume": 93387.0}, {"date": "2021-10-14", "close": 71.25, "volume": 183086.0}, {"date": "2021-10-15", "close": 71.47, "volume": 116677.0}, {"date": "2021-10-18", "close": 68.76, "volume": 127559.0}, {"date": "2021-10-19", "close": 69.78, "volume": 127895.0}, {"date": "2021-10-20", "close": 72.0, "volume": 166481.0}, {"date": "2021-10-21", "close": 72.12, "volume": 178561.0}, {"date": "2021-10-22", "close": 73.97, "volume": 135380.0}, {"date": "2021-10-25", "close": 75.67, "volume": 224437.0}, {"date": "2021-10-26", "close": 75.28, "volume": 123372.0}, {"date": "2021-10-27", "close": 80.02, "volume": 249155.0}, {"date": "2021-10-28", "close": 83.45, "volume": 260930.0}, {"date": "2021-10-29", "close": 85.85, "volume": 270842.0}, {"date": "2021-11-01", "close": 85.03, "volume": 168680.0}, {"date": "2021-11-02", "close": 86.18, "volume": 224336.0}, {"date": "2021-11-03", "close": 88.58, "volume": 188960.0}, {"date": "2021-11-04", "close": 87.64, "volume": 109553.0}, {"date": "2021-11-05", "close": 97.37, "volume": 572390.0}, {"date": "2021-11-08", "close": 94.24, "volume": 211118.0}, {"date": "2021-11-09", "close": 94.36, "volume": 164958.0}, {"date": "2021-11-10", "close": 89.68, "volume": 200102.0}, {"date": "2021-11-11", "close": 90.98, "volume": 147989.0}, {"date": "2021-11-12", "close": 91.24, "volume": 127445.0}, {"date": "2021-11-15", "close": 89.88, "volume": 130185.0}, {"date": "2021-11-16", "close": 91.96, "volume": 134035.0}, {"date": "2021-11-17", "close": 92.21, "volume": 268449.0}, {"date": "2021-11-18", "close": 92.58, "volume": 206909.0}, {"date": "2021-11-19", "close": 75.33, "volume": 398389.0}, {"date": "2021-11-22", "close": 75.18, "volume": 242371.0}, {"date": "2021-11-23", "close": 86.5, "volume": 316916.0}, {"date": "2021-11-24", "close": 86.89, "volume": 204338.0}, {"date": "2021-11-26", "close": 91.89, "volume": 356724.0}, {"date": "2021-11-29", "close": 87.57, "volume": 373726.0}, {"date": "2021-11-30", "close": 88.28, "volume": 506256.0}, {"date": "2021-12-01", "close": 84.24, "volume": 292012.0}, {"date": "2021-12-02", "close": 84.18, "volume": 154811.0}, {"date": "2021-12-03", "close": 82.67, "volume": 144001.0}, {"date": "2021-12-06", "close": 75.07, "volume": 215418.0}, {"date": "2021-12-07", "close": 77.66, "volume": 206960.0}, {"date": "2021-12-08", "close": 74.81, "volume": 141334.0}, {"date": "2021-12-09", "close": 71.5, "volume": 190694.0}, {"date": "2021-12-10", "close": 69.88, "volume": 226767.0}, {"date": "2021-12-13", "close": 72.6, "volume": 251779.0}, {"date": "2021-12-14", "close": 69.49, "volume": 212081.0}, {"date": "2021-12-15", "close": 73.0, "volume": 253677.0}, {"date": "2021-12-16", "close": 72.16, "volume": 177539.0}, {"date": "2021-12-17", "close": 74.94, "volume": 371086.0}, {"date": "2021-12-20", "close": 78.97, "volume": 220461.0}, {"date": "2021-12-21", "close": 77.39, "volume": 162274.0}, {"date": "2021-12-22", "close": 77.36, "volume": 137280.0}, {"date": "2021-12-23", "close": 76.36, "volume": 154188.0}, {"date": "2021-12-27", "close": 75.57, "volume": 140085.0}, {"date": "2021-12-28", "close": 75.01, "volume": 116198.0}, {"date": "2021-12-29", "close": 74.28, "volume": 91422.0}, {"date": "2021-12-30", "close": 74.57, "volume": 153209.0}, {"date": "2021-12-31", "close": 74.78, "volume": 157286.0}, {"date": "2022-01-03", "close": 74.11, "volume": 181208.0}, {"date": "2022-01-04", "close": 70.16, "volume": 165919.0}, {"date": "2022-01-05", "close": 69.38, "volume": 203608.0}, {"date": "2022-01-06", "close": 72.04, "volume": 150595.0}, {"date": "2022-01-07", "close": 68.78, "volume": 174954.0}, {"date": "2022-01-10", "close": 70.65, "volume": 133873.0}, {"date": "2022-01-11", "close": 70.58, "volume": 202186.0}, {"date": "2022-01-12", "close": 69.35, "volume": 183071.0}, {"date": "2022-01-13", "close": 61.98, "volume": 240574.0}, {"date": "2022-01-14", "close": 60.0, "volume": 407809.0}, {"date": "2022-01-18", "close": 57.55, "volume": 237637.0}, {"date": "2022-01-19", "close": 58.71, "volume": 286385.0}, {"date": "2022-01-20", "close": 57.09, "volume": 222497.0}, {"date": "2022-01-21", "close": 56.49, "volume": 226997.0}, {"date": "2022-01-24", "close": 58.41, "volume": 253360.0}, {"date": "2022-01-25", "close": 58.59, "volume": 199792.0}, {"date": "2022-01-26", "close": 57.29, "volume": 218293.0}, {"date": "2022-01-27", "close": 56.06, "volume": 195902.0}, {"date": "2022-01-28", "close": 58.7, "volume": 186170.0}, {"date": "2022-01-31", "close": 59.42, "volume": 182625.0}, {"date": "2022-02-01", "close": 59.86, "volume": 211661.0}, {"date": "2022-02-02", "close": 58.66, "volume": 150205.0}, {"date": "2022-02-03", "close": 58.53, "volume": 138077.0}, {"date": "2022-02-04", "close": 61.34, "volume": 295506.0}, {"date": "2022-02-07", "close": 63.01, "volume": 262846.0}, {"date": "2022-02-08", "close": 61.18, "volume": 217027.0}, {"date": "2022-02-09", "close": 64.79, "volume": 416454.0}, {"date": "2022-02-10", "close": 64.74, "volume": 218195.0}, {"date": "2022-02-11", "close": 64.14, "volume": 142442.0}, {"date": "2022-02-14", "close": 60.96, "volume": 171596.0}, {"date": "2022-02-15", "close": 62.21, "volume": 163023.0}, {"date": "2022-02-16", "close": 60.89, "volume": 112567.0}, {"date": "2022-02-17", "close": 62.33, "volume": 375164.0}, {"date": "2022-02-18", "close": 64.39, "volume": 260121.0}, {"date": "2022-02-22", "close": 65.25, "volume": 404442.0}, {"date": "2022-02-23", "close": 65.76, "volume": 438351.0}, {"date": "2022-02-24", "close": 68.11, "volume": 236841.0}, {"date": "2022-02-25", "close": 70.44, "volume": 193968.0}, {"date": "2022-02-28", "close": 70.42, "volume": 182446.0}, {"date": "2022-03-01", "close": 69.77, "volume": 350279.0}, {"date": "2022-03-02", "close": 69.85, "volume": 238612.0}, {"date": "2022-03-03", "close": 68.22, "volume": 250992.0}, {"date": "2022-03-04", "close": 67.04, "volume": 262188.0}, {"date": "2022-03-07", "close": 67.51, "volume": 345215.0}, {"date": "2022-03-08", "close": 68.0, "volume": 246419.0}, {"date": "2022-03-09", "close": 70.23, "volume": 282857.0}, {"date": "2022-03-10", "close": 65.48, "volume": 185616.0}, {"date": "2022-03-11", "close": 65.0, "volume": 152947.0}, {"date": "2022-03-14", "close": 64.39, "volume": 175863.0}, {"date": "2022-03-15", "close": 65.62, "volume": 112419.0}, {"date": "2022-03-16", "close": 67.29, "volume": 201305.0}, {"date": "2022-03-17", "close": 68.82, "volume": 163420.0}, {"date": "2022-03-18", "close": 70.54, "volume": 305279.0}, {"date": "2022-03-21", "close": 66.46, "volume": 174668.0}, {"date": "2022-03-22", "close": 68.24, "volume": 131295.0}, {"date": "2022-03-23", "close": 66.46, "volume": 130295.0}, {"date": "2022-03-24", "close": 67.77, "volume": 114880.0}, {"date": "2022-03-25", "close": 66.92, "volume": 172486.0}, {"date": "2022-03-28", "close": 67.92, "volume": 116582.0}, {"date": "2022-03-29", "close": 70.2, "volume": 167417.0}, {"date": "2022-03-30", "close": 69.22, "volume": 121566.0}, {"date": "2022-03-31", "close": 71.18, "volume": 198185.0}, {"date": "2022-04-01", "close": 71.77, "volume": 215122.0}, {"date": "2022-04-04", "close": 73.88, "volume": 237158.0}, {"date": "2022-04-05", "close": 73.19, "volume": 237066.0}, {"date": "2022-04-06", "close": 76.06, "volume": 194705.0}, {"date": "2022-04-07", "close": 76.93, "volume": 278670.0}, {"date": "2022-04-08", "close": 74.76, "volume": 245523.0}, {"date": "2022-04-11", "close": 73.5, "volume": 236155.0}, {"date": "2022-04-12", "close": 73.91, "volume": 142386.0}, {"date": "2022-04-13", "close": 75.09, "volume": 119869.0}, {"date": "2022-04-14", "close": 74.25, "volume": 276107.0}, {"date": "2022-04-18", "close": 70.5, "volume": 188908.0}, {"date": "2022-04-19", "close": 72.7, "volume": 234618.0}, {"date": "2022-04-20", "close": 75.79, "volume": 196099.0}, {"date": "2022-04-21", "close": 70.18, "volume": 169955.0}, {"date": "2022-04-22", "close": 68.99, "volume": 142632.0}, {"date": "2022-04-25", "close": 70.0, "volume": 110525.0}, {"date": "2022-04-26", "close": 65.67, "volume": 231432.0}, {"date": "2022-04-27", "close": 66.1, "volume": 107670.0}, {"date": "2022-04-28", "close": 67.04, "volume": 133547.0}, {"date": "2022-04-29", "close": 64.4, "volume": 155177.0}, {"date": "2022-05-02", "close": 64.16, "volume": 244735.0}, {"date": "2022-05-03", "close": 62.95, "volume": 119938.0}, {"date": "2022-05-04", "close": 62.38, "volume": 227795.0}, {"date": "2022-05-05", "close": 59.58, "volume": 165211.0}, {"date": "2022-05-06", "close": 57.46, "volume": 246568.0}, {"date": "2022-05-09", "close": 52.93, "volume": 341664.0}, {"date": "2022-05-10", "close": 56.38, "volume": 334135.0}, {"date": "2022-05-11", "close": 51.5, "volume": 271869.0}, {"date": "2022-05-12", "close": 50.43, "volume": 448303.0}, {"date": "2022-05-13", "close": 49.88, "volume": 272415.0}, {"date": "2022-05-16", "close": 48.77, "volume": 132628.0}, {"date": "2022-05-17", "close": 49.03, "volume": 296542.0}, {"date": "2022-05-18", "close": 45.97, "volume": 357030.0}, {"date": "2022-05-19", "close": 44.01, "volume": 1399035.0}, {"date": "2022-05-20", "close": 41.87, "volume": 500937.0}, {"date": "2022-05-23", "close": 42.47, "volume": 312322.0}, {"date": "2022-05-24", "close": 39.23, "volume": 330776.0}, {"date": "2022-05-25", "close": 38.72, "volume": 235119.0}, {"date": "2022-05-26", "close": 38.13, "volume": 250137.0}, {"date": "2022-05-27", "close": 39.47, "volume": 277498.0}, {"date": "2022-05-31", "close": 39.93, "volume": 352327.0}, {"date": "2022-06-01", "close": 40.22, "volume": 418250.0}, {"date": "2022-06-02", "close": 41.52, "volume": 187111.0}, {"date": "2022-06-03", "close": 43.32, "volume": 231089.0}, {"date": "2022-06-06", "close": 41.47, "volume": 189349.0}, {"date": "2022-06-07", "close": 43.49, "volume": 206445.0}, {"date": "2022-06-08", "close": 43.43, "volume": 114744.0}, {"date": "2022-06-09", "close": 43.85, "volume": 202498.0}, {"date": "2022-06-10", "close": 40.86, "volume": 293424.0}, {"date": "2022-06-13", "close": 39.7, "volume": 308112.0}, {"date": "2022-06-14", "close": 40.02, "volume": 310854.0}, {"date": "2022-06-15", "close": 40.0, "volume": 329707.0}, {"date": "2022-06-16", "close": 39.8, "volume": 262975.0}, {"date": "2022-06-17", "close": 40.75, "volume": 762445.0}, {"date": "2022-06-21", "close": 40.3, "volume": 322254.0}, {"date": "2022-06-22", "close": 41.49, "volume": 374630.0}, {"date": "2022-06-23", "close": 45.67, "volume": 617408.0}, {"date": "2022-06-24", "close": 45.01, "volume": 345599.0}, {"date": "2022-06-27", "close": 45.24, "volume": 232638.0}, {"date": "2022-06-28", "close": 44.55, "volume": 430941.0}, {"date": "2022-06-29", "close": 46.91, "volume": 225564.0}, {"date": "2022-06-30", "close": 47.27, "volume": 238804.0}, {"date": "2022-07-01", "close": 49.63, "volume": 211027.0}, {"date": "2022-07-05", "close": 52.68, "volume": 411048.0}, {"date": "2022-07-06", "close": 51.35, "volume": 460215.0}, {"date": "2022-07-07", "close": 51.89, "volume": 273222.0}, {"date": "2022-07-08", "close": 52.76, "volume": 184544.0}, {"date": "2022-07-11", "close": 49.61, "volume": 173049.0}, {"date": "2022-07-12", "close": 51.06, "volume": 150609.0}, {"date": "2022-07-13", "close": 51.66, "volume": 139922.0}, {"date": "2022-07-14", "close": 50.28, "volume": 111071.0}, {"date": "2022-07-15", "close": 51.31, "volume": 134158.0}, {"date": "2022-07-18", "close": 49.3, "volume": 142232.0}, {"date": "2022-07-19", "close": 50.97, "volume": 232162.0}, {"date": "2022-07-20", "close": 51.27, "volume": 138542.0}, {"date": "2022-07-21", "close": 49.26, "volume": 93285.0}, {"date": "2022-07-22", "close": 48.29, "volume": 130491.0}, {"date": "2022-07-25", "close": 48.95, "volume": 91724.0}, {"date": "2022-07-26", "close": 50.12, "volume": 173662.0}, {"date": "2022-07-27", "close": 49.81, "volume": 213703.0}, {"date": "2022-07-28", "close": 49.7, "volume": 109844.0}, {"date": "2022-07-29", "close": 55.15, "volume": 340438.0}, {"date": "2022-08-01", "close": 59.68, "volume": 434055.0}, {"date": "2022-08-02", "close": 60.06, "volume": 192428.0}, {"date": "2022-08-03", "close": 64.59, "volume": 336273.0}, {"date": "2022-08-04", "close": 68.09, "volume": 285873.0}, {"date": "2022-08-05", "close": 70.96, "volume": 219707.0}, {"date": "2022-08-08", "close": 71.27, "volume": 294912.0}, {"date": "2022-08-09", "close": 68.27, "volume": 297131.0}, {"date": "2022-08-10", "close": 67.89, "volume": 190921.0}, {"date": "2022-08-11", "close": 66.49, "volume": 241196.0}, {"date": "2022-08-12", "close": 67.99, "volume": 194832.0}, {"date": "2022-08-15", "close": 70.46, "volume": 171745.0}, {"date": "2022-08-16", "close": 70.0, "volume": 129959.0}, {"date": "2022-08-17", "close": 69.75, "volume": 141465.0}, {"date": "2022-08-18", "close": 70.21, "volume": 143650.0}, {"date": "2022-08-19", "close": 70.53, "volume": 202620.0}, {"date": "2022-08-22", "close": 68.26, "volume": 151641.0}, {"date": "2022-08-23", "close": 68.16, "volume": 163504.0}, {"date": "2022-08-24", "close": 67.96, "volume": 149502.0}, {"date": "2022-08-25", "close": 64.23, "volume": 271970.0}, {"date": "2022-08-26", "close": 61.98, "volume": 264208.0}, {"date": "2022-08-29", "close": 60.86, "volume": 292662.0}, {"date": "2022-08-30", "close": 59.91, "volume": 483188.0}, {"date": "2022-08-31", "close": 60.88, "volume": 237667.0}, {"date": "2022-09-01", "close": 64.55, "volume": 149946.0}, {"date": "2022-09-02", "close": 63.87, "volume": 178620.0}, {"date": "2022-09-06", "close": 61.26, "volume": 160591.0}, {"date": "2022-09-07", "close": 63.55, "volume": 236540.0}, {"date": "2022-09-08", "close": 62.81, "volume": 160635.0}, {"date": "2022-09-09", "close": 64.04, "volume": 160580.0}, {"date": "2022-09-12", "close": 63.36, "volume": 161153.0}, {"date": "2022-09-13", "close": 57.98, "volume": 295718.0}, {"date": "2022-09-14", "close": 57.47, "volume": 255528.0}, {"date": "2022-09-15", "close": 57.92, "volume": 161269.0}, {"date": "2022-09-16", "close": 55.8, "volume": 671056.0}, {"date": "2022-09-19", "close": 52.49, "volume": 242420.0}, {"date": "2022-09-20", "close": 52.83, "volume": 168591.0}, {"date": "2022-09-21", "close": 52.71, "volume": 130003.0}, {"date": "2022-09-22", "close": 52.65, "volume": 164180.0}, {"date": "2022-09-23", "close": 50.94, "volume": 186537.0}, {"date": "2022-09-26", "close": 50.01, "volume": 149214.0}, {"date": "2022-09-27", "close": 53.04, "volume": 199491.0}, {"date": "2022-09-28", "close": 54.06, "volume": 214469.0}, {"date": "2022-09-29", "close": 52.42, "volume": 156075.0}, {"date": "2022-09-30", "close": 51.87, "volume": 137434.0}, {"date": "2022-10-03", "close": 51.26, "volume": 149979.0}, {"date": "2022-10-04", "close": 53.73, "volume": 152171.0}, {"date": "2022-10-05", "close": 52.99, "volume": 143496.0}, {"date": "2022-10-06", "close": 51.37, "volume": 168765.0}, {"date": "2022-10-07", "close": 48.31, "volume": 174598.0}, {"date": "2022-10-10", "close": 48.49, "volume": 166459.0}, {"date": "2022-10-11", "close": 47.19, "volume": 169685.0}, {"date": "2022-10-12", "close": 48.19, "volume": 169885.0}, {"date": "2022-10-13", "close": 48.25, "volume": 173423.0}, {"date": "2022-10-14", "close": 46.95, "volume": 122789.0}, {"date": "2022-10-17", "close": 48.42, "volume": 283026.0}, {"date": "2022-10-18", "close": 48.87, "volume": 234236.0}, {"date": "2022-10-19", "close": 46.54, "volume": 231198.0}, {"date": "2022-10-20", "close": 46.04, "volume": 131290.0}, {"date": "2022-10-21", "close": 46.62, "volume": 224047.0}, {"date": "2022-10-24", "close": 45.46, "volume": 121681.0}, {"date": "2022-10-25", "close": 46.66, "volume": 247570.0}, {"date": "2022-10-26", "close": 45.85, "volume": 178110.0}, {"date": "2022-10-27", "close": 46.4, "volume": 150064.0}, {"date": "2022-10-28", "close": 47.4, "volume": 425374.0}, {"date": "2022-10-31", "close": 45.11, "volume": 213876.0}, {"date": "2022-11-01", "close": 45.26, "volume": 128108.0}, {"date": "2022-11-02", "close": 43.65, "volume": 186005.0}, {"date": "2022-11-03", "close": 41.79, "volume": 299646.0}, {"date": "2022-11-04", "close": 41.05, "volume": 332736.0}, {"date": "2022-11-07", "close": 42.52, "volume": 161710.0}, {"date": "2022-11-08", "close": 42.46, "volume": 154812.0}, {"date": "2022-11-09", "close": 41.44, "volume": 153852.0}, {"date": "2022-11-10", "close": 45.0, "volume": 267806.0}, {"date": "2022-11-11", "close": 45.21, "volume": 122593.0}, {"date": "2022-11-14", "close": 46.12, "volume": 203063.0}, {"date": "2022-11-15", "close": 47.22, "volume": 155745.0}, {"date": "2022-11-16", "close": 45.96, "volume": 128886.0}, {"date": "2022-11-17", "close": 45.87, "volume": 91260.0}, {"date": "2022-11-18", "close": 46.82, "volume": 129821.0}, {"date": "2022-11-21", "close": 46.4, "volume": 126150.0}, {"date": "2022-11-22", "close": 45.44, "volume": 239849.0}, {"date": "2022-11-23", "close": 45.0, "volume": 283556.0}, {"date": "2022-11-25", "close": 41.58, "volume": 138732.0}, {"date": "2022-11-28", "close": 41.13, "volume": 247316.0}, {"date": "2022-11-29", "close": 41.96, "volume": 428040.0}, {"date": "2022-11-30", "close": 43.79, "volume": 186153.0}, {"date": "2022-12-01", "close": 44.62, "volume": 103792.0}, {"date": "2022-12-02", "close": 45.24, "volume": 102075.0}, {"date": "2022-12-05", "close": 43.06, "volume": 104893.0}, {"date": "2022-12-06", "close": 42.37, "volume": 121006.0}, {"date": "2022-12-07", "close": 42.41, "volume": 91408.0}, {"date": "2022-12-08", "close": 41.96, "volume": 92687.0}, {"date": "2022-12-09", "close": 41.7, "volume": 114278.0}, {"date": "2022-12-12", "close": 42.75, "volume": 116114.0}, {"date": "2022-12-13", "close": 43.84, "volume": 104947.0}, {"date": "2022-12-14", "close": 44.49, "volume": 169621.0}, {"date": "2022-12-15", "close": 43.84, "volume": 158243.0}, {"date": "2022-12-16", "close": 45.36, "volume": 394672.0}, {"date": "2022-12-19", "close": 42.78, "volume": 263799.0}, {"date": "2022-12-20", "close": 46.76, "volume": 146757.0}, {"date": "2022-12-21", "close": 46.95, "volume": 135588.0}, {"date": "2022-12-22", "close": 47.24, "volume": 120325.0}, {"date": "2022-12-23", "close": 47.06, "volume": 108076.0}, {"date": "2022-12-27", "close": 45.02, "volume": 81389.0}, {"date": "2022-12-28", "close": 45.48, "volume": 67049.0}, {"date": "2022-12-29", "close": 46.86, "volume": 127356.0}, {"date": "2022-12-30", "close": 46.52, "volume": 81026.0}, {"date": "2023-01-03", "close": 45.75, "volume": 76973.0}, {"date": "2023-01-04", "close": 46.34, "volume": 89694.0}, {"date": "2023-01-05", "close": 46.58, "volume": 120952.0}, {"date": "2023-01-06", "close": 49.74, "volume": 164754.0}, {"date": "2023-01-09", "close": 47.19, "volume": 170193.0}, {"date": "2023-01-10", "close": 48.15, "volume": 176566.0}, {"date": "2023-01-11", "close": 50.55, "volume": 115933.0}, {"date": "2023-01-12", "close": 52.54, "volume": 248521.0}, {"date": "2023-01-13", "close": 51.46, "volume": 180799.0}, {"date": "2023-01-17", "close": 48.22, "volume": 166310.0}, {"date": "2023-01-18", "close": 49.21, "volume": 192678.0}, {"date": "2023-01-19", "close": 50.4, "volume": 115039.0}, {"date": "2023-01-20", "close": 50.28, "volume": 224429.0}, {"date": "2023-01-23", "close": 49.54, "volume": 136267.0}, {"date": "2023-01-24", "close": 51.82, "volume": 130220.0}, {"date": "2023-01-25", "close": 51.49, "volume": 136755.0}, {"date": "2023-01-26", "close": 51.51, "volume": 83468.0}, {"date": "2023-01-27", "close": 52.02, "volume": 104986.0}, {"date": "2023-01-30", "close": 50.95, "volume": 104600.0}, {"date": "2023-01-31", "close": 53.38, "volume": 189685.0}, {"date": "2023-02-01", "close": 51.91, "volume": 132009.0}, {"date": "2023-02-02", "close": 52.75, "volume": 193141.0}, {"date": "2023-02-03", "close": 52.5, "volume": 191815.0}, {"date": "2023-02-06", "close": 52.94, "volume": 98703.0}, {"date": "2023-02-07", "close": 54.59, "volume": 117703.0}, {"date": "2023-02-08", "close": 52.66, "volume": 187016.0}, {"date": "2023-02-09", "close": 53.06, "volume": 180989.0}, {"date": "2023-02-10", "close": 53.04, "volume": 224715.0}, {"date": "2023-02-13", "close": 51.07, "volume": 140150.0}, {"date": "2023-02-14", "close": 49.76, "volume": 139963.0}, {"date": "2023-02-15", "close": 50.18, "volume": 115879.0}, {"date": "2023-02-16", "close": 49.12, "volume": 322219.0}, {"date": "2023-02-17", "close": 50.63, "volume": 108436.0}, {"date": "2023-02-21", "close": 48.98, "volume": 267491.0}, {"date": "2023-02-22", "close": 49.21, "volume": 205914.0}, {"date": "2023-02-23", "close": 49.04, "volume": 206403.0}, {"date": "2023-02-24", "close": 47.96, "volume": 160067.0}, {"date": "2023-02-27", "close": 47.6, "volume": 125877.0}, {"date": "2023-02-28", "close": 48.5, "volume": 484969.0}, {"date": "2023-03-01", "close": 49.1, "volume": 157013.0}, {"date": "2023-03-02", "close": 47.72, "volume": 175011.0}, {"date": "2023-03-03", "close": 47.51, "volume": 133635.0}, {"date": "2023-03-06", "close": 46.93, "volume": 147888.0}, {"date": "2023-03-07", "close": 47.08, "volume": 162165.0}, {"date": "2023-03-08", "close": 47.17, "volume": 113142.0}, {"date": "2023-03-09", "close": 46.56, "volume": 155980.0}, {"date": "2023-03-10", "close": 45.09, "volume": 171714.0}, {"date": "2023-03-13", "close": 45.07, "volume": 221715.0}, {"date": "2023-03-14", "close": 45.17, "volume": 193320.0}, {"date": "2023-03-15", "close": 44.51, "volume": 243043.0}, {"date": "2023-03-16", "close": 43.42, "volume": 143068.0}, {"date": "2023-03-17", "close": 42.09, "volume": 688581.0}, {"date": "2023-03-20", "close": 41.73, "volume": 251606.0}, {"date": "2023-03-21", "close": 40.89, "volume": 172031.0}, {"date": "2023-03-22", "close": 39.69, "volume": 109303.0}, {"date": "2023-03-23", "close": 39.6, "volume": 172108.0}, {"date": "2023-03-24", "close": 40.07, "volume": 152786.0}, {"date": "2023-03-27", "close": 39.82, "volume": 135825.0}, {"date": "2023-03-28", "close": 38.82, "volume": 90076.0}, {"date": "2023-03-29", "close": 40.27, "volume": 156730.0}, {"date": "2023-03-30", "close": 39.21, "volume": 139772.0}, {"date": "2023-03-31", "close": 40.44, "volume": 143696.0}, {"date": "2023-04-03", "close": 39.82, "volume": 226224.0}, {"date": "2023-04-04", "close": 38.85, "volume": 191995.0}, {"date": "2023-04-05", "close": 38.49, "volume": 213239.0}, {"date": "2023-04-06", "close": 39.85, "volume": 300406.0}, {"date": "2023-04-10", "close": 39.23, "volume": 107225.0}, {"date": "2023-04-11", "close": 38.76, "volume": 74132.0}, {"date": "2023-04-12", "close": 36.59, "volume": 232837.0}, {"date": "2023-04-13", "close": 37.41, "volume": 147824.0}, {"date": "2023-04-14", "close": 36.53, "volume": 110839.0}, {"date": "2023-04-17", "close": 38.01, "volume": 152347.0}, {"date": "2023-04-18", "close": 37.37, "volume": 113550.0}, {"date": "2023-04-19", "close": 37.26, "volume": 138927.0}, {"date": "2023-04-20", "close": 36.82, "volume": 93011.0}, {"date": "2023-04-21", "close": 36.79, "volume": 86403.0}, {"date": "2023-04-24", "close": 36.37, "volume": 65645.0}, {"date": "2023-04-25", "close": 34.75, "volume": 222580.0}, {"date": "2023-04-26", "close": 34.55, "volume": 169034.0}, {"date": "2023-04-27", "close": 33.97, "volume": 169223.0}, {"date": "2023-04-28", "close": 35.55, "volume": 135791.0}, {"date": "2023-05-01", "close": 37.51, "volume": 194448.0}, {"date": "2023-05-02", "close": 35.0, "volume": 227075.0}, {"date": "2023-05-03", "close": 35.49, "volume": 197111.0}, {"date": "2023-05-04", "close": 36.3, "volume": 84390.0}, {"date": "2023-05-05", "close": 36.02, "volume": 178432.0}, {"date": "2023-05-08", "close": 34.33, "volume": 187491.0}, {"date": "2023-05-09", "close": 25.52, "volume": 983634.0}, {"date": "2023-05-10", "close": 26.51, "volume": 462506.0}, {"date": "2023-05-11", "close": 25.52, "volume": 216883.0}, {"date": "2023-05-12", "close": 25.33, "volume": 154127.0}, {"date": "2023-05-15", "close": 25.87, "volume": 224353.0}, {"date": "2023-05-16", "close": 24.64, "volume": 230351.0}, {"date": "2023-05-17", "close": 25.5, "volume": 254410.0}, {"date": "2023-05-18", "close": 25.16, "volume": 195317.0}, {"date": "2023-05-19", "close": 26.51, "volume": 196591.0}, {"date": "2023-05-22", "close": 27.41, "volume": 194965.0}, {"date": "2023-05-23", "close": 27.0, "volume": 175604.0}, {"date": "2023-05-24", "close": 25.41, "volume": 200317.0}, {"date": "2023-05-25", "close": 24.86, "volume": 128865.0}, {"date": "2023-05-26", "close": 24.89, "volume": 129061.0}, {"date": "2023-05-30", "close": 23.8, "volume": 214331.0}, {"date": "2023-05-31", "close": 23.48, "volume": 569049.0}, {"date": "2023-06-01", "close": 24.75, "volume": 304785.0}, {"date": "2023-06-02", "close": 25.93, "volume": 143131.0}, {"date": "2023-06-05", "close": 25.61, "volume": 186611.0}, {"date": "2023-06-06", "close": 25.86, "volume": 211887.0}, {"date": "2023-06-07", "close": 26.3, "volume": 140097.0}, {"date": "2023-06-08", "close": 26.11, "volume": 135717.0}, {"date": "2023-06-09", "close": 25.99, "volume": 143138.0}, {"date": "2023-06-12", "close": 25.52, "volume": 156377.0}, {"date": "2023-06-13", "close": 24.81, "volume": 223051.0}, {"date": "2023-06-14", "close": 23.8, "volume": 273407.0}, {"date": "2023-06-15", "close": 24.18, "volume": 166569.0}, {"date": "2023-06-16", "close": 24.12, "volume": 1174624.0}, {"date": "2023-06-20", "close": 23.6, "volume": 268952.0}, {"date": "2023-06-21", "close": 22.91, "volume": 230678.0}, {"date": "2023-06-22", "close": 22.01, "volume": 183588.0}, {"date": "2023-06-23", "close": 22.24, "volume": 460975.0}, {"date": "2023-06-26", "close": 21.33, "volume": 244740.0}, {"date": "2023-06-27", "close": 20.85, "volume": 195260.0}, {"date": "2023-06-28", "close": 20.68, "volume": 188496.0}, {"date": "2023-06-29", "close": 20.83, "volume": 268509.0}, {"date": "2023-06-30", "close": 21.4, "volume": 231292.0}, {"date": "2023-07-03", "close": 22.13, "volume": 104999.0}, {"date": "2023-07-05", "close": 21.19, "volume": 240154.0}, {"date": "2023-07-06", "close": 20.07, "volume": 189085.0}, {"date": "2023-07-07", "close": 19.55, "volume": 190784.0}, {"date": "2023-07-10", "close": 19.61, "volume": 245250.0}, {"date": "2023-07-11", "close": 19.46, "volume": 206705.0}, {"date": "2023-07-12", "close": 19.56, "volume": 134107.0}, {"date": "2023-07-13", "close": 19.2, "volume": 195737.0}, {"date": "2023-07-14", "close": 19.22, "volume": 151776.0}, {"date": "2023-07-17", "close": 18.88, "volume": 196723.0}, {"date": "2023-07-18", "close": 19.05, "volume": 159549.0}, {"date": "2023-07-19", "close": 18.97, "volume": 190283.0}, {"date": "2023-07-20", "close": 18.66, "volume": 165680.0}, {"date": "2023-07-21", "close": 18.8, "volume": 171091.0}, {"date": "2023-07-24", "close": 18.43, "volume": 186500.0}, {"date": "2023-07-25", "close": 18.59, "volume": 323679.0}, {"date": "2023-07-26", "close": 18.83, "volume": 159294.0}, {"date": "2023-07-27", "close": 18.12, "volume": 260317.0}, {"date": "2023-07-28", "close": 18.44, "volume": 164550.0}, {"date": "2023-07-31", "close": 18.97, "volume": 187405.0}, {"date": "2023-08-01", "close": 18.64, "volume": 128479.0}, {"date": "2023-08-02", "close": 18.89, "volume": 146156.0}, {"date": "2023-08-03", "close": 19.46, "volume": 140370.0}, {"date": "2023-08-04", "close": 19.82, "volume": 193753.0}, {"date": "2023-08-07", "close": 19.34, "volume": 213166.0}, {"date": "2023-08-08", "close": 18.52, "volume": 426203.0}, {"date": "2023-08-09", "close": 16.7, "volume": 253012.0}, {"date": "2023-08-10", "close": 16.4, "volume": 175590.0}, {"date": "2023-08-11", "close": 15.89, "volume": 190885.0}, {"date": "2023-08-14", "close": 15.76, "volume": 164385.0}, {"date": "2023-08-15", "close": 15.85, "volume": 148261.0}, {"date": "2023-08-16", "close": 15.38, "volume": 207740.0}, {"date": "2023-08-17", "close": 15.66, "volume": 204454.0}, {"date": "2023-08-18", "close": 15.61, "volume": 238051.0}, {"date": "2023-08-21", "close": 15.92, "volume": 272324.0}, {"date": "2023-08-22", "close": 15.34, "volume": 246989.0}, {"date": "2023-08-23", "close": 15.11, "volume": 213842.0}, {"date": "2023-08-24", "close": 15.32, "volume": 322894.0}, {"date": "2023-08-25", "close": 15.67, "volume": 207288.0}, {"date": "2023-08-28", "close": 15.91, "volume": 135326.0}, {"date": "2023-08-29", "close": 15.59, "volume": 194373.0}, {"date": "2023-08-30", "close": 15.38, "volume": 231376.0}, {"date": "2023-08-31", "close": 14.85, "volume": 567711.0}, {"date": "2023-09-01", "close": 14.74, "volume": 497431.0}, {"date": "2023-09-05", "close": 12.255, "volume": 1151760.0}, {"date": "2023-09-06", "close": 12.13, "volume": 736139.0}, {"date": "2023-09-07", "close": 12.54, "volume": 603535.0}, {"date": "2023-09-08", "close": 12.57, "volume": 551309.0}, {"date": "2023-09-11", "close": 12.47, "volume": 562941.0}, {"date": "2023-09-12", "close": 13.07, "volume": 546974.0}, {"date": "2023-09-13", "close": 13.98, "volume": 764945.0}, {"date": "2023-09-14", "close": 13.23, "volume": 533676.0}, {"date": "2023-09-15", "close": 12.73, "volume": 6068746.0}, {"date": "2023-09-18", "close": 12.63, "volume": 710378.0}, {"date": "2023-09-19", "close": 12.84, "volume": 506224.0}, {"date": "2023-09-20", "close": 12.62, "volume": 645463.0}, {"date": "2023-09-21", "close": 11.81, "volume": 559428.0}, {"date": "2023-09-22", "close": 11.89, "volume": 327333.0}, {"date": "2023-09-25", "close": 11.09, "volume": 337767.0}, {"date": "2023-09-26", "close": 11.36, "volume": 446861.0}, {"date": "2023-09-27", "close": 11.5, "volume": 283801.0}, {"date": "2023-09-28", "close": 11.3, "volume": 230705.0}, {"date": "2023-09-29", "close": 11.17, "volume": 348838.0}, {"date": "2023-10-02", "close": 10.49, "volume": 427857.0}, {"date": "2023-10-03", "close": 10.78, "volume": 394544.0}, {"date": "2023-10-04", "close": 10.06, "volume": 268765.0}, {"date": "2023-10-05", "close": 9.99, "volume": 374837.0}, {"date": "2023-10-06", "close": 9.84, "volume": 350944.0}, {"date": "2023-10-09", "close": 9.51, "volume": 272511.0}, {"date": "2023-10-10", "close": 10.09, "volume": 275975.0}, {"date": "2023-10-11", "close": 9.87, "volume": 255458.0}, {"date": "2023-10-12", "close": 9.59, "volume": 239022.0}, {"date": "2023-10-13", "close": 9.63, "volume": 195687.0}, {"date": "2023-10-16", "close": 9.68, "volume": 188379.0}, {"date": "2023-10-17", "close": 9.92, "volume": 201611.0}, {"date": "2023-10-18", "close": 9.65, "volume": 143745.0}, {"date": "2023-10-19", "close": 9.42, "volume": 356520.0}, {"date": "2023-10-20", "close": 9.2, "volume": 560932.0}, {"date": "2023-10-23", "close": 8.95, "volume": 281988.0}, {"date": "2023-10-24", "close": 8.98, "volume": 297209.0}, {"date": "2023-10-25", "close": 8.78, "volume": 181593.0}, {"date": "2023-10-26", "close": 8.44, "volume": 291801.0}, {"date": "2023-10-27", "close": 8.35, "volume": 317014.0}, {"date": "2023-10-30", "close": 8.82, "volume": 250596.0}, {"date": "2023-10-31", "close": 9.02, "volume": 221249.0}, {"date": "2023-11-01", "close": 8.93, "volume": 323283.0}, {"date": "2023-11-02", "close": 8.84, "volume": 348874.0}, {"date": "2023-11-03", "close": 9.37, "volume": 241574.0}, {"date": "2023-11-06", "close": 9.13, "volume": 152633.0}, {"date": "2023-11-07", "close": 9.11, "volume": 365291.0}, {"date": "2023-11-08", "close": 8.8, "volume": 261232.0}, {"date": "2023-11-09", "close": 8.33, "volume": 399191.0}, {"date": "2023-11-10", "close": 8.26, "volume": 237200.0}, {"date": "2023-11-13", "close": 8.18, "volume": 230133.0}, {"date": "2023-11-14", "close": 8.87, "volume": 365572.0}, {"date": "2023-11-15", "close": 8.75, "volume": 640522.0}, {"date": "2023-11-16", "close": 8.69, "volume": 203953.0}, {"date": "2023-11-17", "close": 9.13, "volume": 321355.0}, {"date": "2023-11-20", "close": 8.94, "volume": 271861.0}, {"date": "2023-11-21", "close": 9.97, "volume": 555485.0}, {"date": "2023-11-22", "close": 8.99, "volume": 295883.0}, {"date": "2023-11-24", "close": 9.94, "volume": 242948.0}, {"date": "2023-11-27", "close": 9.58, "volume": 346335.0}, {"date": "2023-11-28", "close": 9.71, "volume": 223494.0}, {"date": "2023-11-29", "close": 9.92, "volume": 379995.0}, {"date": "2023-11-30", "close": 9.34, "volume": 663928.0}, {"date": "2023-12-01", "close": 9.76, "volume": 213944.0}, {"date": "2023-12-04", "close": 10.0, "volume": 179488.0}, {"date": "2023-12-05", "close": 9.47, "volume": 247975.0}, {"date": "2023-12-06", "close": 9.49, "volume": 331349.0}, {"date": "2023-12-07", "close": 9.48, "volume": 128592.0}, {"date": "2023-12-08", "close": 9.25, "volume": 154352.0}, {"date": "2023-12-11", "close": 9.06, "volume": 148569.0}, {"date": "2023-12-12", "close": 8.99, "volume": 178179.0}, {"date": "2023-12-13", "close": 9.7, "volume": 256471.0}, {"date": "2023-12-14", "close": 9.65, "volume": 234651.0}, {"date": "2023-12-15", "close": 9.34, "volume": 520901.0}, {"date": "2023-12-18", "close": 8.94, "volume": 120217.0}, {"date": "2023-12-19", "close": 9.21, "volume": 196836.0}, {"date": "2023-12-20", "close": 8.52, "volume": 212214.0}, {"date": "2023-12-21", "close": 8.89, "volume": 112099.0}, {"date": "2023-12-22", "close": 9.15, "volume": 137289.0}, {"date": "2023-12-26", "close": 9.45, "volume": 116111.0}, {"date": "2023-12-27", "close": 9.65, "volume": 162651.0}, {"date": "2023-12-28", "close": 9.76, "volume": 188704.0}, {"date": "2023-12-29", "close": 9.41, "volume": 175703.0}, {"date": "2024-01-02", "close": 10.08, "volume": 346476.0}, {"date": "2024-01-03", "close": 10.58, "volume": 388757.0}, {"date": "2024-01-04", "close": 12.04, "volume": 752347.0}, {"date": "2024-01-05", "close": 12.11, "volume": 363631.0}, {"date": "2024-01-08", "close": 12.41, "volume": 473222.0}, {"date": "2024-01-09", "close": 11.87, "volume": 346558.0}, {"date": "2024-01-10", "close": 11.94, "volume": 333265.0}, {"date": "2024-01-11", "close": 11.31, "volume": 445156.0}, {"date": "2024-01-12", "close": 11.21, "volume": 207836.0}, {"date": "2024-01-16", "close": 11.26, "volume": 452977.0}, {"date": "2024-01-17", "close": 11.88, "volume": 501700.0}, {"date": "2024-01-18", "close": 11.62, "volume": 313601.0}, {"date": "2024-01-19", "close": 11.71, "volume": 166810.0}, {"date": "2024-01-22", "close": 11.79, "volume": 271476.0}, {"date": "2024-01-23", "close": 12.19, "volume": 184228.0}, {"date": "2024-01-24", "close": 12.1, "volume": 190339.0}, {"date": "2024-01-25", "close": 12.29, "volume": 248664.0}, {"date": "2024-01-26", "close": 12.23, "volume": 127887.0}, {"date": "2024-01-29", "close": 12.52, "volume": 189034.0}, {"date": "2024-01-30", "close": 12.2, "volume": 203941.0}, {"date": "2024-01-31", "close": 12.15, "volume": 144000.0}, {"date": "2024-02-01", "close": 12.78, "volume": 132571.0}, {"date": "2024-02-02", "close": 12.28, "volume": 191782.0}, {"date": "2024-02-05", "close": 12.37, "volume": 183090.0}, {"date": "2024-02-06", "close": 12.54, "volume": 231020.0}, {"date": "2024-02-07", "close": 12.26, "volume": 173448.0}, {"date": "2024-02-08", "close": 12.36, "volume": 436633.0}, {"date": "2024-02-09", "close": 12.34, "volume": 394415.0}, {"date": "2024-02-12", "close": 12.33, "volume": 560411.0}, {"date": "2024-02-13", "close": 12.31, "volume": 473725.0}, {"date": "2024-02-14", "close": 13.21, "volume": 247244.0}, {"date": "2024-02-15", "close": 13.26, "volume": 337548.0}, {"date": "2024-02-16", "close": 12.99, "volume": 211861.0}, {"date": "2024-02-20", "close": 12.79, "volume": 196920.0}, {"date": "2024-02-21", "close": 12.98, "volume": 101968.0}, {"date": "2024-02-22", "close": 12.51, "volume": 266139.0}, {"date": "2024-02-23", "close": 13.46, "volume": 199663.0}, {"date": "2024-02-26", "close": 14.04, "volume": 200677.0}, {"date": "2024-02-27", "close": 14.05, "volume": 235706.0}, {"date": "2024-02-28", "close": 14.3, "volume": 220324.0}, {"date": "2024-02-29", "close": 14.37, "volume": 288460.0}, {"date": "2024-03-01", "close": 15.35, "volume": 322620.0}, {"date": "2024-03-04", "close": 15.65, "volume": 239211.0}, {"date": "2024-03-05", "close": 15.06, "volume": 236812.0}, {"date": "2024-03-06", "close": 15.66, "volume": 142006.0}, {"date": "2024-03-07", "close": 15.72, "volume": 309790.0}, {"date": "2024-03-08", "close": 15.4, "volume": 285169.0}, {"date": "2024-03-11", "close": 15.08, "volume": 208028.0}, {"date": "2024-03-12", "close": 14.54, "volume": 113125.0}, {"date": "2024-03-13", "close": 14.44, "volume": 168984.0}, {"date": "2024-03-14", "close": 13.86, "volume": 100846.0}, {"date": "2024-03-15", "close": 14.21, "volume": 196538.0}, {"date": "2024-03-18", "close": 13.51, "volume": 156143.0}, {"date": "2024-03-19", "close": 14.04, "volume": 185253.0}, {"date": "2024-03-20", "close": 14.5, "volume": 223436.0}, {"date": "2024-03-21", "close": 14.63, "volume": 396626.0}, {"date": "2024-03-22", "close": 14.59, "volume": 392276.0}, {"date": "2024-03-25", "close": 13.94, "volume": 132434.0}, {"date": "2024-03-26", "close": 15.95, "volume": 477223.0}, {"date": "2024-03-27", "close": 16.53, "volume": 476790.0}, {"date": "2024-03-28", "close": 17.46, "volume": 304820.0}, {"date": "2024-04-01", "close": 17.02, "volume": 295195.0}, {"date": "2024-04-02", "close": 16.35, "volume": 175821.0}, {"date": "2024-04-03", "close": 16.71, "volume": 198015.0}, {"date": "2024-04-04", "close": 16.18, "volume": 402056.0}, {"date": "2024-04-05", "close": 16.51, "volume": 236536.0}, {"date": "2024-04-08", "close": 16.36, "volume": 162751.0}, {"date": "2024-04-09", "close": 16.82, "volume": 183787.0}, {"date": "2024-04-10", "close": 16.54, "volume": 192223.0}, {"date": "2024-04-11", "close": 16.75, "volume": 135983.0}, {"date": "2024-04-12", "close": 16.45, "volume": 150317.0}, {"date": "2024-04-15", "close": 16.15, "volume": 161287.0}, {"date": "2024-04-16", "close": 15.36, "volume": 211027.0}, {"date": "2024-04-17", "close": 14.0, "volume": 190836.0}, {"date": "2024-04-18", "close": 13.23, "volume": 154132.0}, {"date": "2024-04-19", "close": 13.32, "volume": 139429.0}, {"date": "2024-04-22", "close": 13.44, "volume": 67129.0}, {"date": "2024-04-23", "close": 13.15, "volume": 108198.0}, {"date": "2024-04-24", "close": 12.92, "volume": 90291.0}, {"date": "2024-04-25", "close": 12.48, "volume": 79696.0}, {"date": "2024-04-26", "close": 12.37, "volume": 67161.0}, {"date": "2024-04-29", "close": 13.25, "volume": 245390.0}, {"date": "2024-04-30", "close": 13.74, "volume": 148402.0}, {"date": "2024-05-01", "close": 13.56, "volume": 139736.0}, {"date": "2024-05-02", "close": 13.91, "volume": 116755.0}, {"date": "2024-05-03", "close": 15.17, "volume": 124535.0}, {"date": "2024-05-06", "close": 14.6, "volume": 116822.0}, {"date": "2024-05-07", "close": 13.1, "volume": 264668.0}, {"date": "2024-05-08", "close": 12.76, "volume": 160469.0}, {"date": "2024-05-09", "close": 12.93, "volume": 156349.0}, {"date": "2024-05-10", "close": 12.65, "volume": 110077.0}, {"date": "2024-05-13", "close": 12.91, "volume": 164038.0}, {"date": "2024-05-14", "close": 13.24, "volume": 115909.0}, {"date": "2024-05-15", "close": 13.34, "volume": 73127.0}, {"date": "2024-05-16", "close": 13.06, "volume": 98026.0}, {"date": "2024-05-17", "close": 12.13, "volume": 267890.0}, {"date": "2024-05-20", "close": 12.47, "volume": 220901.0}, {"date": "2024-05-21", "close": 12.47, "volume": 118608.0}, {"date": "2024-05-22", "close": 12.81, "volume": 93346.0}, {"date": "2024-05-23", "close": 12.08, "volume": 112844.0}, {"date": "2024-05-24", "close": 12.03, "volume": 60589.0}, {"date": "2024-05-28", "close": 11.93, "volume": 205987.0}, {"date": "2024-05-29", "close": 11.9, "volume": 82798.0}, {"date": "2024-05-30", "close": 12.0, "volume": 66065.0}, {"date": "2024-05-31", "close": 12.47, "volume": 97834.0}, {"date": "2024-06-03", "close": 12.38, "volume": 162974.0}, {"date": "2024-06-04", "close": 12.24, "volume": 75233.0}, {"date": "2024-06-05", "close": 12.39, "volume": 175571.0}, {"date": "2024-06-06", "close": 12.54, "volume": 213727.0}, {"date": "2024-06-07", "close": 12.91, "volume": 679229.0}, {"date": "2024-06-10", "close": 12.78, "volume": 328083.0}, {"date": "2024-06-11", "close": 13.43, "volume": 227335.0}, {"date": "2024-06-12", "close": 13.3, "volume": 170026.0}, {"date": "2024-06-13", "close": 13.43, "volume": 105933.0}, {"date": "2024-06-14", "close": 12.84, "volume": 124755.0}, {"date": "2024-06-17", "close": 12.07, "volume": 235857.0}, {"date": "2024-06-18", "close": 11.83, "volume": 237283.0}, {"date": "2024-06-20", "close": 11.43, "volume": 81981.0}, {"date": "2024-06-21", "close": 11.93, "volume": 144234.0}, {"date": "2024-06-24", "close": 12.22, "volume": 54897.0}, {"date": "2024-06-25", "close": 12.25, "volume": 130861.0}, {"date": "2024-06-26", "close": 12.21, "volume": 503641.0}, {"date": "2024-06-27", "close": 12.67, "volume": 161492.0}, {"date": "2024-06-28", "close": 12.97, "volume": 488347.0}, {"date": "2024-07-01", "close": 13.07, "volume": 226597.0}, {"date": "2024-07-02", "close": 13.45, "volume": 78288.0}, {"date": "2024-07-03", "close": 13.14, "volume": 63555.0}, {"date": "2024-07-05", "close": 13.39, "volume": 110108.0}, {"date": "2024-07-08", "close": 13.68, "volume": 151893.0}, {"date": "2024-07-09", "close": 14.44, "volume": 147085.0}, {"date": "2024-07-10", "close": 14.6, "volume": 171570.0}, {"date": "2024-07-11", "close": 14.99, "volume": 253796.0}, {"date": "2024-07-12", "close": 16.0, "volume": 515989.0}, {"date": "2024-07-15", "close": 16.54, "volume": 520931.0}, {"date": "2024-07-16", "close": 16.15, "volume": 157347.0}, {"date": "2024-07-17", "close": 15.82, "volume": 132614.0}, {"date": "2024-07-18", "close": 14.71, "volume": 245895.0}, {"date": "2024-07-19", "close": 14.32, "volume": 104547.0}, {"date": "2024-07-22", "close": 14.68, "volume": 112844.0}, {"date": "2024-07-23", "close": 14.99, "volume": 202512.0}, {"date": "2024-07-24", "close": 15.02, "volume": 114803.0}, {"date": "2024-07-25", "close": 15.33, "volume": 112089.0}, {"date": "2024-07-26", "close": 15.52, "volume": 92271.0}, {"date": "2024-07-29", "close": 15.37, "volume": 82651.0}, {"date": "2024-07-30", "close": 14.75, "volume": 85931.0}, {"date": "2024-07-31", "close": 14.76, "volume": 137519.0}, {"date": "2024-08-01", "close": 14.81, "volume": 207960.0}, {"date": "2024-08-02", "close": 13.9, "volume": 210790.0}, {"date": "2024-08-05", "close": 12.85, "volume": 182463.0}, {"date": "2024-08-06", "close": 13.0, "volume": 219156.0}, {"date": "2024-08-07", "close": 12.37, "volume": 178112.0}, {"date": "2024-08-08", "close": 13.49, "volume": 166571.0}, {"date": "2024-08-09", "close": 12.58, "volume": 98661.0}, {"date": "2024-08-12", "close": 12.34, "volume": 152585.0}, {"date": "2024-08-13", "close": 12.61, "volume": 143793.0}, {"date": "2024-08-14", "close": 11.57, "volume": 414449.0}, {"date": "2024-08-15", "close": 12.26, "volume": 170595.0}, {"date": "2024-08-16", "close": 12.2, "volume": 84688.0}, {"date": "2024-08-19", "close": 12.63, "volume": 160745.0}, {"date": "2024-08-20", "close": 12.49, "volume": 83341.0}, {"date": "2024-08-21", "close": 12.7, "volume": 271862.0}, {"date": "2024-08-22", "close": 12.53, "volume": 203500.0}, {"date": "2024-08-23", "close": 13.09, "volume": 248531.0}, {"date": "2024-08-26", "close": 13.3, "volume": 62633.0}, {"date": "2024-08-27", "close": 13.01, "volume": 61282.0}, {"date": "2024-08-28", "close": 13.06, "volume": 51755.0}, {"date": "2024-08-29", "close": 13.02, "volume": 75505.0}, {"date": "2024-08-30", "close": 12.88, "volume": 111336.0}, {"date": "2024-09-03", "close": 12.62, "volume": 111435.0}, {"date": "2024-09-04", "close": 12.14, "volume": 188108.0}, {"date": "2024-09-05", "close": 11.84, "volume": 146811.0}, {"date": "2024-09-06", "close": 11.54, "volume": 140861.0}, {"date": "2024-09-09", "close": 11.63, "volume": 125683.0}, {"date": "2024-09-10", "close": 12.12, "volume": 144682.0}, {"date": "2024-09-11", "close": 12.04, "volume": 67854.0}, {"date": "2024-09-12", "close": 12.19, "volume": 98820.0}, {"date": "2024-09-13", "close": 12.43, "volume": 116532.0}, {"date": "2024-09-16", "close": 11.81, "volume": 93627.0}, {"date": "2024-09-17", "close": 11.65, "volume": 94994.0}, {"date": "2024-09-18", "close": 11.39, "volume": 134602.0}, {"date": "2024-09-19", "close": 11.3, "volume": 540588.0}, {"date": "2024-09-20", "close": 11.28, "volume": 250323.0}, {"date": "2024-09-23", "close": 11.0, "volume": 147949.0}, {"date": "2024-09-24", "close": 10.9, "volume": 119947.0}, {"date": "2024-09-25", "close": 10.67, "volume": 215584.0}, {"date": "2024-09-26", "close": 10.47, "volume": 259710.0}, {"date": "2024-09-27", "close": 10.05, "volume": 280258.0}, {"date": "2024-09-30", "close": 10.36, "volume": 249687.0}, {"date": "2024-10-01", "close": 10.94, "volume": 386512.0}, {"date": "2024-10-02", "close": 11.25, "volume": 335744.0}, {"date": "2024-10-03", "close": 11.19, "volume": 170513.0}, {"date": "2024-10-04", "close": 11.41, "volume": 132058.0}, {"date": "2024-10-07", "close": 11.55, "volume": 149672.0}, {"date": "2024-10-08", "close": 11.0, "volume": 249104.0}, {"date": "2024-10-09", "close": 10.71, "volume": 187206.0}, {"date": "2024-10-10", "close": 10.63, "volume": 168899.0}, {"date": "2024-10-11", "close": 11.04, "volume": 142265.0}, {"date": "2024-10-14", "close": 11.31, "volume": 110798.0}, {"date": "2024-10-15", "close": 11.67, "volume": 141231.0}, {"date": "2024-10-16", "close": 12.1, "volume": 176249.0}, {"date": "2024-10-17", "close": 12.28, "volume": 66405.0}, {"date": "2024-10-18", "close": 12.63, "volume": 98218.0}, {"date": "2024-10-21", "close": 12.64, "volume": 162493.0}, {"date": "2024-10-22", "close": 13.0, "volume": 136913.0}, {"date": "2024-10-23", "close": 12.75, "volume": 210415.0}, {"date": "2024-10-24", "close": 12.15, "volume": 147315.0}, {"date": "2024-10-25", "close": 11.68, "volume": 110348.0}, {"date": "2024-10-28", "close": 11.58, "volume": 93747.0}, {"date": "2024-10-29", "close": 11.5, "volume": 114356.0}, {"date": "2024-10-30", "close": 11.49, "volume": 119398.0}, {"date": "2024-10-31", "close": 11.245, "volume": 89278.0}, {"date": "2024-11-01", "close": 10.95, "volume": 100080.0}, {"date": "2024-11-04", "close": 11.11, "volume": 89896.0}, {"date": "2024-11-05", "close": 11.26, "volume": 74756.0}, {"date": "2024-11-06", "close": 11.52, "volume": 144814.0}, {"date": "2024-11-07", "close": 11.35, "volume": 62604.0}, {"date": "2024-11-08", "close": 11.07, "volume": 63976.0}, {"date": "2024-11-11", "close": 10.87, "volume": 100762.0}, {"date": "2024-11-12", "close": 10.66, "volume": 130996.0}, {"date": "2024-11-13", "close": 10.43, "volume": 116721.0}, {"date": "2024-11-14", "close": 10.13, "volume": 86506.0}, {"date": "2024-11-15", "close": 9.53, "volume": 157704.0}, {"date": "2024-11-18", "close": 9.57, "volume": 177566.0}, {"date": "2024-11-19", "close": 9.42, "volume": 95602.0}, {"date": "2024-11-20", "close": 9.08, "volume": 182187.0}, {"date": "2024-11-21", "close": 9.31, "volume": 264386.0}, {"date": "2024-11-22", "close": 9.34, "volume": 1004520.0}, {"date": "2024-11-25", "close": 9.01, "volume": 206080.0}, {"date": "2024-11-26", "close": 8.56, "volume": 410450.0}, {"date": "2024-11-27", "close": 8.83, "volume": 256822.0}, {"date": "2024-11-29", "close": 8.6, "volume": 225002.0}, {"date": "2024-12-02", "close": 8.57, "volume": 531819.0}, {"date": "2024-12-03", "close": 8.76, "volume": 371627.0}, {"date": "2024-12-04", "close": 8.53, "volume": 345938.0}, {"date": "2024-12-05", "close": 8.01, "volume": 325026.0}, {"date": "2024-12-06", "close": 8.0, "volume": 308334.0}, {"date": "2024-12-09", "close": 8.94, "volume": 998063.0}, {"date": "2024-12-10", "close": 8.64, "volume": 429752.0}, {"date": "2024-12-11", "close": 7.0, "volume": 1068757.0}, {"date": "2024-12-12", "close": 6.29, "volume": 780688.0}, {"date": "2024-12-13", "close": 6.03, "volume": 675530.0}, {"date": "2024-12-16", "close": 6.31, "volume": 563097.0}, {"date": "2024-12-17", "close": 6.13, "volume": 417640.0}, {"date": "2024-12-18", "close": 5.85, "volume": 649710.0}, {"date": "2024-12-19", "close": 5.86, "volume": 516780.0}, {"date": "2024-12-20", "close": 6.28, "volume": 655721.0}, {"date": "2024-12-23", "close": 6.37, "volume": 361280.0}, {"date": "2024-12-24", "close": 6.1, "volume": 241835.0}, {"date": "2024-12-26", "close": 6.0, "volume": 388518.0}, {"date": "2024-12-27", "close": 6.01, "volume": 328292.0}, {"date": "2024-12-30", "close": 5.85, "volume": 1078223.0}, {"date": "2024-12-31", "close": 5.75, "volume": 2763133.0}, {"date": "2025-01-02", "close": 5.59, "volume": 818966.0}, {"date": "2025-01-03", "close": 5.58, "volume": 385964.0}, {"date": "2025-01-06", "close": 5.57, "volume": 993709.0}, {"date": "2025-01-07", "close": 5.39, "volume": 653988.0}, {"date": "2025-01-08", "close": 5.16, "volume": 721034.0}, {"date": "2025-01-10", "close": 5.09, "volume": 1080469.0}, {"date": "2025-01-13", "close": 5.03, "volume": 859457.0}, {"date": "2025-01-14", "close": 4.84, "volume": 623206.0}, {"date": "2025-01-15", "close": 4.82, "volume": 675517.0}, {"date": "2025-01-16", "close": 4.85, "volume": 699666.0}, {"date": "2025-01-17", "close": 5.25, "volume": 694434.0}, {"date": "2025-01-21", "close": 5.12, "volume": 441082.0}, {"date": "2025-01-22", "close": 5.18, "volume": 486587.0}, {"date": "2025-01-23", "close": 5.54, "volume": 326181.0}, {"date": "2025-01-24", "close": 5.53, "volume": 317144.0}, {"date": "2025-01-27", "close": 5.3, "volume": 280922.0}, {"date": "2025-01-28", "close": 5.12, "volume": 249585.0}, {"date": "2025-01-29", "close": 4.98, "volume": 208801.0}, {"date": "2025-01-30", "close": 5.14, "volume": 190449.0}, {"date": "2025-01-31", "close": 5.11, "volume": 177346.0}, {"date": "2025-02-03", "close": 5.17, "volume": 317231.0}, {"date": "2025-02-04", "close": 5.12, "volume": 368297.0}, {"date": "2025-02-05", "close": 5.07, "volume": 333638.0}, {"date": "2025-02-06", "close": 4.96, "volume": 381775.0}, {"date": "2025-02-07", "close": 4.9, "volume": 425426.0}, {"date": "2025-02-10", "close": 4.9, "volume": 277463.0}, {"date": "2025-02-11", "close": 5.59, "volume": 1172565.0}, {"date": "2025-02-12", "close": 5.86, "volume": 387564.0}, {"date": "2025-02-13", "close": 7.5, "volume": 2003105.0}, {"date": "2025-02-14", "close": 7.14, "volume": 419302.0}, {"date": "2025-02-18", "close": 7.49, "volume": 531105.0}, {"date": "2025-02-19", "close": 8.3, "volume": 849777.0}, {"date": "2025-02-20", "close": 8.38, "volume": 653471.0}, {"date": "2025-02-21", "close": 8.03, "volume": 611086.0}, {"date": "2025-02-24", "close": 8.34, "volume": 605380.0}, {"date": "2025-02-25", "close": 8.49, "volume": 539844.0}, {"date": "2025-02-26", "close": 8.09, "volume": 377152.0}, {"date": "2025-02-27", "close": 7.88, "volume": 406826.0}, {"date": "2025-02-28", "close": 7.78, "volume": 200595.0}, {"date": "2025-03-03", "close": 7.33, "volume": 196859.0}, {"date": "2025-03-04", "close": 7.24, "volume": 235537.0}, {"date": "2025-03-05", "close": 7.1, "volume": 329214.0}, {"date": "2025-03-06", "close": 7.18, "volume": 332697.0}, {"date": "2025-03-07", "close": 7.22, "volume": 166264.0}, {"date": "2025-03-10", "close": 6.77, "volume": 284465.0}, {"date": "2025-03-11", "close": 7.23, "volume": 362507.0}, {"date": "2025-03-12", "close": 7.27, "volume": 149036.0}, {"date": "2025-03-13", "close": 6.83, "volume": 246812.0}, {"date": "2025-03-14", "close": 6.65, "volume": 344775.0}, {"date": "2025-03-17", "close": 6.1, "volume": 407538.0}, {"date": "2025-03-18", "close": 6.3, "volume": 278245.0}, {"date": "2025-03-19", "close": 6.44, "volume": 154605.0}, {"date": "2025-03-20", "close": 6.44, "volume": 102322.0}, {"date": "2025-03-21", "close": 6.31, "volume": 309607.0}, {"date": "2025-03-24", "close": 6.2, "volume": 162353.0}, {"date": "2025-03-25", "close": 5.88, "volume": 166941.0}, {"date": "2025-03-26", "close": 5.86, "volume": 152563.0}, {"date": "2025-03-27", "close": 5.86, "volume": 102427.0}, {"date": "2025-03-28", "close": 5.71, "volume": 107421.0}, {"date": "2025-03-31", "close": 5.52, "volume": 283631.0}, {"date": "2025-04-01", "close": 5.32, "volume": 185351.0}, {"date": "2025-04-02", "close": 5.3, "volume": 173036.0}, {"date": "2025-04-03", "close": 5.05, "volume": 184618.0}, {"date": "2025-04-04", "close": 4.73, "volume": 397323.0}, {"date": "2025-04-07", "close": 4.64, "volume": 446926.0}, {"date": "2025-04-08", "close": 4.46, "volume": 389056.0}, {"date": "2025-04-09", "close": 4.5, "volume": 383093.0}, {"date": "2025-04-10", "close": 4.26, "volume": 285994.0}, {"date": "2025-04-11", "close": 4.69, "volume": 448876.0}, {"date": "2025-04-14", "close": 4.93, "volume": 202676.0}, {"date": "2025-04-15", "close": 5.15, "volume": 407750.0}, {"date": "2025-04-16", "close": 4.93, "volume": 358170.0}, {"date": "2025-04-17", "close": 5.1, "volume": 183462.0}, {"date": "2025-04-21", "close": 5.23, "volume": 150882.0}, {"date": "2025-04-22", "close": 5.5, "volume": 216120.0}, {"date": "2025-04-23", "close": 5.6, "volume": 140110.0}, {"date": "2025-04-24", "close": 5.67, "volume": 280754.0}, {"date": "2025-04-25", "close": 5.58, "volume": 179075.0}, {"date": "2025-04-28", "close": 5.63, "volume": 110335.0}, {"date": "2025-04-29", "close": 5.79, "volume": 91455.0}, {"date": "2025-04-30", "close": 6.09, "volume": 122474.0}, {"date": "2025-05-01", "close": 6.05, "volume": 172257.0}, {"date": "2025-05-02", "close": 5.95, "volume": 101428.0}, {"date": "2025-05-05", "close": 5.44, "volume": 169130.0}, {"date": "2025-05-06", "close": 5.05, "volume": 250961.0}, {"date": "2025-05-07", "close": 5.06, "volume": 116681.0}, {"date": "2025-05-08", "close": 5.32, "volume": 128703.0}, {"date": "2025-05-09", "close": 5.27, "volume": 81513.0}, {"date": "2025-05-12", "close": 5.55, "volume": 106054.0}, {"date": "2025-05-13", "close": 5.23, "volume": 170994.0}, {"date": "2025-05-14", "close": 5.18, "volume": 116227.0}, {"date": "2025-05-15", "close": 5.37, "volume": 81390.0}, {"date": "2025-05-16", "close": 5.75, "volume": 99711.0}, {"date": "2025-05-19", "close": 5.96, "volume": 131354.0}, {"date": "2025-05-20", "close": 6.07, "volume": 148323.0}, {"date": "2025-05-21", "close": 5.79, "volume": 156188.0}, {"date": "2025-05-22", "close": 5.75, "volume": 44298.0}, {"date": "2025-05-23", "close": 5.81, "volume": 67700.0}, {"date": "2025-05-27", "close": 5.82, "volume": 100731.0}, {"date": "2025-05-28", "close": 5.87, "volume": 44879.0}, {"date": "2025-05-29", "close": 6.16, "volume": 91483.0}, {"date": "2025-05-30", "close": 5.93, "volume": 176864.0}, {"date": "2025-06-02", "close": 6.29, "volume": 121725.0}, {"date": "2025-06-03", "close": 7.19, "volume": 345065.0}, {"date": "2025-06-04", "close": 7.11, "volume": 141125.0}, {"date": "2025-06-05", "close": 7.21, "volume": 99322.0}, {"date": "2025-06-06", "close": 7.47, "volume": 118894.0}, {"date": "2025-06-09", "close": 7.5, "volume": 134499.0}, {"date": "2025-06-10", "close": 7.58, "volume": 254834.0}, {"date": "2025-06-11", "close": 7.95, "volume": 674244.0}, {"date": "2025-06-12", "close": 7.41, "volume": 278227.0}, {"date": "2025-06-13", "close": 7.5, "volume": 243942.0}, {"date": "2025-06-16", "close": 7.28, "volume": 120413.0}, {"date": "2025-06-17", "close": 7.05, "volume": 123925.0}, {"date": "2025-06-18", "close": 7.23, "volume": 99060.0}, {"date": "2025-06-20", "close": 7.18, "volume": 183679.0}, {"date": "2025-06-23", "close": 7.12, "volume": 84153.0}, {"date": "2025-06-24", "close": 7.32, "volume": 143709.0}, {"date": "2025-06-25", "close": 7.45, "volume": 173629.0}, {"date": "2025-06-26", "close": 7.51, "volume": 79092.0}, {"date": "2025-06-27", "close": 7.5, "volume": 234396.0}, {"date": "2025-06-30", "close": 7.56, "volume": 156827.0}, {"date": "2025-07-01", "close": 7.7, "volume": 135156.0}, {"date": "2025-07-02", "close": 7.97, "volume": 209818.0}, {"date": "2025-07-03", "close": 7.89, "volume": 78004.0}, {"date": "2025-07-07", "close": 7.65, "volume": 100908.0}, {"date": "2025-07-08", "close": 7.75, "volume": 114671.0}, {"date": "2025-07-09", "close": 7.13, "volume": 255062.0}, {"date": "2025-07-10", "close": 6.98, "volume": 148399.0}, {"date": "2025-07-11", "close": 6.56, "volume": 189480.0}, {"date": "2025-07-14", "close": 6.96, "volume": 111434.0}, {"date": "2025-07-15", "close": 6.59, "volume": 259534.0}, {"date": "2025-07-16", "close": 7.09, "volume": 216730.0}, {"date": "2025-07-17", "close": 7.23, "volume": 113866.0}, {"date": "2025-07-18", "close": 7.54, "volume": 213585.0}, {"date": "2025-07-21", "close": 7.73, "volume": 362369.0}, {"date": "2025-07-22", "close": 7.67, "volume": 269591.0}, {"date": "2025-07-23", "close": 7.73, "volume": 167717.0}, {"date": "2025-07-24", "close": 7.34, "volume": 93493.0}, {"date": "2025-07-25", "close": 7.4, "volume": 65773.0}, {"date": "2025-07-28", "close": 8.03, "volume": 292702.0}, {"date": "2025-07-29", "close": 8.1, "volume": 123692.0}, {"date": "2025-07-30", "close": 7.61, "volume": 276292.0}, {"date": "2025-07-31", "close": 7.58, "volume": 183125.0}, {"date": "2025-08-01", "close": 7.11, "volume": 195593.0}, {"date": "2025-08-04", "close": 7.1, "volume": 103300.0}, {"date": "2025-08-05", "close": 7.41, "volume": 108319.0}, {"date": "2025-08-06", "close": 7.12, "volume": 99150.0}, {"date": "2025-08-07", "close": 6.99, "volume": 101796.0}, {"date": "2025-08-08", "close": 6.9, "volume": 115211.0}, {"date": "2025-08-11", "close": 6.49, "volume": 176587.0}, {"date": "2025-08-12", "close": 6.86, "volume": 225273.0}, {"date": "2025-08-13", "close": 7.58, "volume": 219586.0}, {"date": "2025-08-14", "close": 7.74, "volume": 130611.0}, {"date": "2025-08-15", "close": 8.0, "volume": 133410.0}, {"date": "2025-08-18", "close": 8.17, "volume": 157025.0}, {"date": "2025-08-19", "close": 8.39, "volume": 341412.0}, {"date": "2025-08-20", "close": 8.82, "volume": 285286.0}, {"date": "2025-08-21", "close": 8.59, "volume": 128832.0}, {"date": "2025-08-22", "close": 8.83, "volume": 119696.0}, {"date": "2025-08-25", "close": 8.66, "volume": 98166.0}, {"date": "2025-08-26", "close": 8.65, "volume": 89379.0}, {"date": "2025-08-27", "close": 8.53, "volume": 54999.0}, {"date": "2025-08-28", "close": 8.69, "volume": 97108.0}, {"date": "2025-08-29", "close": 8.4, "volume": 75898.0}, {"date": "2025-09-02", "close": 9.0, "volume": 414753.0}, {"date": "2025-09-03", "close": 8.82, "volume": 220981.0}, {"date": "2025-09-04", "close": 8.89, "volume": 101918.0}, {"date": "2025-09-05", "close": 8.85, "volume": 103798.0}, {"date": "2025-09-08", "close": 8.91, "volume": 107815.0}, {"date": "2025-09-09", "close": 9.04, "volume": 83689.0}, {"date": "2025-09-10", "close": 8.33, "volume": 218809.0}, {"date": "2025-09-11", "close": 8.66, "volume": 208060.0}, {"date": "2025-09-12", "close": 8.28, "volume": 223754.0}, {"date": "2025-09-15", "close": 7.46, "volume": 400913.0}, {"date": "2025-09-16", "close": 7.45, "volume": 179209.0}, {"date": "2025-09-17", "close": 7.54, "volume": 219553.0}, {"date": "2025-09-18", "close": 7.84, "volume": 257883.0}, {"date": "2025-09-19", "close": 7.64, "volume": 310190.0}, {"date": "2025-09-22", "close": 7.7, "volume": 193476.0}, {"date": "2025-09-23", "close": 7.17, "volume": 195095.0}, {"date": "2025-09-24", "close": 7.81, "volume": 498257.0}, {"date": "2025-09-25", "close": 7.75, "volume": 372791.0}, {"date": "2025-09-26", "close": 7.9, "volume": 1630315.0}, {"date": "2025-09-29", "close": 15.16, "volume": 16718530.0}, {"date": "2025-09-30", "close": 11.97, "volume": 2026862.0}, {"date": "2025-10-01", "close": 10.61, "volume": 3543501.0}, {"date": "2025-10-02", "close": 10.33, "volume": 972190.0}, {"date": "2025-10-03", "close": 10.33, "volume": 785076.0}, {"date": "2025-10-06", "close": 11.35, "volume": 892055.0}, {"date": "2025-10-07", "close": 11.08, "volume": 509679.0}, {"date": "2025-10-08", "close": 11.3, "volume": 584451.0}, {"date": "2025-10-09", "close": 11.46, "volume": 365597.0}, {"date": "2025-10-10", "close": 11.02, "volume": 296415.0}, {"date": "2025-10-13", "close": 11.49, "volume": 550809.0}, {"date": "2025-10-14", "close": 10.96, "volume": 409686.0}, {"date": "2025-10-15", "close": 11.68, "volume": 417348.0}, {"date": "2025-10-16", "close": 11.38, "volume": 378942.0}, {"date": "2025-10-17", "close": 11.01, "volume": 325533.0}, {"date": "2025-10-20", "close": 11.115, "volume": 491107.0}, {"date": "2025-10-21", "close": 11.01, "volume": 389291.0}, {"date": "2025-10-22", "close": 10.49, "volume": 553784.0}, {"date": "2025-10-23", "close": 10.67, "volume": 825402.0}, {"date": "2025-10-24", "close": 10.51, "volume": 357299.0}, {"date": "2025-10-27", "close": 10.5, "volume": 475600.0}, {"date": "2025-10-28", "close": 10.47, "volume": 407089.0}, {"date": "2025-10-29", "close": 10.63, "volume": 1092879.0}, {"date": "2025-10-30", "close": 10.86, "volume": 675538.0}, {"date": "2025-10-31", "close": 10.96, "volume": 367961.0}, {"date": "2025-11-03", "close": 10.82, "volume": 380966.0}, {"date": "2025-11-04", "close": 10.81, "volume": 640094.0}, {"date": "2025-11-05", "close": 10.92, "volume": 273246.0}, {"date": "2025-11-06", "close": 10.8, "volume": 177881.0}, {"date": "2025-11-07", "close": 10.99, "volume": 213058.0}, {"date": "2025-11-10", "close": 11.51, "volume": 249527.0}, {"date": "2025-11-11", "close": 12.04, "volume": 327037.0}, {"date": "2025-11-12", "close": 11.93, "volume": 264677.0}, {"date": "2025-11-13", "close": 11.72, "volume": 206090.0}, {"date": "2025-11-14", "close": 12.06, "volume": 276146.0}, {"date": "2025-11-17", "close": 12.82, "volume": 410574.0}, {"date": "2025-11-18", "close": 12.36, "volume": 504061.0}, {"date": "2025-11-19", "close": 12.13, "volume": 259095.0}, {"date": "2025-11-20", "close": 12.13, "volume": 281030.0}, {"date": "2025-11-21", "close": 12.73, "volume": 273607.0}, {"date": "2025-11-24", "close": 13.65, "volume": 457375.0}, {"date": "2025-11-25", "close": 13.66, "volume": 425466.0}, {"date": "2025-11-26", "close": 13.94, "volume": 214978.0}, {"date": "2025-11-28", "close": 14.12, "volume": 143060.0}, {"date": "2025-12-01", "close": 14.14, "volume": 436775.0}, {"date": "2025-12-02", "close": 13.96, "volume": 356377.0}, {"date": "2025-12-03", "close": 14.24, "volume": 268579.0}, {"date": "2025-12-04", "close": 14.09, "volume": 246055.0}, {"date": "2025-12-05", "close": 14.6, "volume": 334049.0}, {"date": "2025-12-08", "close": 14.18, "volume": 320494.0}, {"date": "2025-12-09", "close": 14.64, "volume": 254258.0}, {"date": "2025-12-10", "close": 14.37, "volume": 197811.0}, {"date": "2025-12-11", "close": 14.14, "volume": 254763.0}, {"date": "2025-12-12", "close": 14.73, "volume": 254941.0}, {"date": "2025-12-15", "close": 14.87, "volume": 364145.0}, {"date": "2025-12-16", "close": 14.85, "volume": 358027.0}, {"date": "2025-12-17", "close": 14.25, "volume": 334319.0}, {"date": "2025-12-18", "close": 14.53, "volume": 316921.0}, {"date": "2025-12-19", "close": 15.39, "volume": 1688883.0}, {"date": "2025-12-22", "close": 16.21, "volume": 492121.0}, {"date": "2025-12-23", "close": 15.71, "volume": 314519.0}, {"date": "2025-12-24", "close": 16.6, "volume": 292146.0}, {"date": "2025-12-26", "close": 16.85, "volume": 251280.0}, {"date": "2025-12-29", "close": 16.43, "volume": 318071.0}, {"date": "2025-12-30", "close": 15.9, "volume": 345719.0}, {"date": "2025-12-31", "close": 15.77, "volume": 480182.0}, {"date": "2026-01-02", "close": 14.42, "volume": 354276.0}, {"date": "2026-01-05", "close": 13.91, "volume": 461640.0}, {"date": "2026-01-06", "close": 13.58, "volume": 216028.0}, {"date": "2026-01-07", "close": 13.89, "volume": 197383.0}, {"date": "2026-01-08", "close": 13.44, "volume": 229755.0}, {"date": "2026-01-09", "close": 13.11, "volume": 214300.0}, {"date": "2026-01-12", "close": 12.91, "volume": 303412.0}, {"date": "2026-01-13", "close": 13.13, "volume": 194272.0}, {"date": "2026-01-14", "close": 13.84, "volume": 221774.0}, {"date": "2026-01-15", "close": 13.35, "volume": 321565.0}, {"date": "2026-01-16", "close": 12.61, "volume": 341182.0}, {"date": "2026-01-20", "close": 12.49, "volume": 183635.0}, {"date": "2026-01-21", "close": 12.57, "volume": 270882.0}, {"date": "2026-01-22", "close": 12.8, "volume": 260366.0}, {"date": "2026-01-23", "close": 13.02, "volume": 288406.0}, {"date": "2026-01-26", "close": 12.92, "volume": 209122.0}, {"date": "2026-01-27", "close": 12.98, "volume": 169625.0}, {"date": "2026-01-28", "close": 12.65, "volume": 163477.0}, {"date": "2026-01-29", "close": 12.9, "volume": 135308.0}, {"date": "2026-01-30", "close": 12.9, "volume": 208748.0}, {"date": "2026-02-02", "close": 13.19, "volume": 177357.0}, {"date": "2026-02-03", "close": 13.57, "volume": 170761.0}, {"date": "2026-02-04", "close": 13.48, "volume": 161638.0}, {"date": "2026-02-05", "close": 12.97, "volume": 176618.0}, {"date": "2026-02-06", "close": 13.51, "volume": 164022.0}, {"date": "2026-02-09", "close": 13.83, "volume": 220999.0}, {"date": "2026-02-10", "close": 14.13, "volume": 385627.0}, {"date": "2026-02-11", "close": 14.25, "volume": 207572.0}, {"date": "2026-02-12", "close": 13.84, "volume": 174462.0}, {"date": "2026-02-13", "close": 13.85, "volume": 136383.0}, {"date": "2026-02-17", "close": 13.86, "volume": 104543.0}, {"date": "2026-02-18", "close": 13.89, "volume": 134746.0}, {"date": "2026-02-19", "close": 14.0, "volume": 200864.0}, {"date": "2026-02-20", "close": 13.51, "volume": 435611.0}, {"date": "2026-02-23", "close": 13.49, "volume": 161410.0}, {"date": "2026-02-24", "close": 14.75, "volume": 334772.0}, {"date": "2026-02-25", "close": 14.64, "volume": 164494.0}, {"date": "2026-02-26", "close": 14.41, "volume": 177681.0}, {"date": "2026-02-27", "close": 14.3, "volume": 115324.0}, {"date": "2026-03-02", "close": 14.51, "volume": 188172.0}, {"date": "2026-03-03", "close": 14.72, "volume": 164216.0}, {"date": "2026-03-04", "close": 15.41, "volume": 311279.0}, {"date": "2026-03-05", "close": 13.74, "volume": 240512.0}, {"date": "2026-03-06", "close": 13.54, "volume": 144093.0}, {"date": "2026-03-09", "close": 13.89, "volume": 130587.0}, {"date": "2026-03-10", "close": 13.95, "volume": 84053.0}, {"date": "2026-03-11", "close": 14.17, "volume": 103001.0}, {"date": "2026-03-12", "close": 13.41, "volume": 101774.0}, {"date": "2026-03-13", "close": 12.7, "volume": 473344.0}, {"date": "2026-03-16", "close": 12.91, "volume": 175868.0}, {"date": "2026-03-17", "close": 13.27, "volume": 133067.0}, {"date": "2026-03-18", "close": 12.7, "volume": 130753.0}, {"date": "2026-03-19", "close": 13.0, "volume": 134040.0}, {"date": "2026-03-20", "close": 12.51, "volume": 199671.0}, {"date": "2026-03-23", "close": 12.65, "volume": 114136.0}, {"date": "2026-03-24", "close": 12.08, "volume": 114432.0}, {"date": "2026-03-25", "close": 12.17, "volume": 145354.0}, {"date": "2026-03-26", "close": 12.51, "volume": 158355.0}, {"date": "2026-03-27", "close": 12.18, "volume": 121450.0}, {"date": "2026-03-30", "close": 12.18, "volume": 126890.0}, {"date": "2026-03-31", "close": 12.63, "volume": 107548.0}, {"date": "2026-04-01", "close": 12.97, "volume": 202061.0}, {"date": "2026-04-02", "close": 13.14, "volume": 112823.0}, {"date": "2026-04-06", "close": 13.25, "volume": 115597.0}, {"date": "2026-04-07", "close": 13.43, "volume": 91753.0}, {"date": "2026-04-08", "close": 13.77, "volume": 76940.0}, {"date": "2026-04-09", "close": 13.95, "volume": 108334.0}, {"date": "2026-04-10", "close": 14.11, "volume": 227552.0}, {"date": "2026-04-13", "close": 14.27, "volume": 71983.0}, {"date": "2026-04-14", "close": 14.63, "volume": 111170.0}, {"date": "2026-04-15", "close": 14.55, "volume": 108441.0}, {"date": "2026-04-16", "close": 14.06, "volume": 83361.0}, {"date": "2026-04-17", "close": 14.01, "volume": 123144.0}, {"date": "2026-04-20", "close": 13.78, "volume": 101582.0}, {"date": "2026-04-21", "close": 13.24, "volume": 114861.0}, {"date": "2026-04-22", "close": 13.79, "volume": 113740.0}, {"date": "2026-04-23", "close": 13.35, "volume": 90127.0}, {"date": "2026-04-24", "close": 13.31, "volume": 164733.0}, {"date": "2026-04-27", "close": 13.28, "volume": 92383.0}, {"date": "2026-04-28", "close": 13.71, "volume": 102662.0}, {"date": "2026-04-29", "close": 13.87, "volume": 118331.0}, {"date": "2026-04-30", "close": 13.89, "volume": 162688.0}, {"date": "2026-05-01", "close": 14.35, "volume": 161447.0}, {"date": "2026-05-04", "close": 14.54, "volume": 154787.0}, {"date": "2026-05-05", "close": 14.48, "volume": 271712.0}, {"date": "2026-05-06", "close": 15.24, "volume": 344924.0}, {"date": "2026-05-07", "close": 15.09, "volume": 196492.0}, {"date": "2026-05-08", "close": 15.34, "volume": 191732.0}, {"date": "2026-05-11", "close": 15.46, "volume": 298486.0}, {"date": "2026-05-12", "close": 14.53, "volume": 367018.0}, {"date": "2026-05-13", "close": 14.03, "volume": 159216.0}, {"date": "2026-05-14", "close": 13.81, "volume": 269710.0}, {"date": "2026-05-15", "close": 13.41, "volume": 221933.0}, {"date": "2026-05-18", "close": 13.45, "volume": 259329.0}, {"date": "2026-05-19", "close": 13.76, "volume": 203871.0}, {"date": "2026-05-20", "close": 13.61, "volume": 161204.0}, {"date": "2026-05-21", "close": 13.83, "volume": 141618.0}, {"date": "2026-05-22", "close": 13.95, "volume": 141313.0}, {"date": "2026-05-26", "close": 13.53, "volume": 330509.0}, {"date": "2026-05-27", "close": 13.19, "volume": 295433.0}, {"date": "2026-05-28", "close": 13.23, "volume": 165553.0}, {"date": "2026-05-29", "close": 13.16, "volume": 187996.0}, {"date": "2026-06-01", "close": 12.67, "volume": 198306.0}, {"date": "2026-06-02", "close": 12.03, "volume": 196987.0}, {"date": "2026-06-03", "close": 11.24, "volume": 372302.0}, {"date": "2026-06-04", "close": 11.73, "volume": 208575.0}, {"date": "2026-06-05", "close": 11.28, "volume": 135055.0}, {"date": "2026-06-08", "close": 11.07, "volume": 158110.0}, {"date": "2026-06-09", "close": 11.35, "volume": 131333.0}, {"date": "2026-06-10", "close": 11.7, "volume": 142985.0}, {"date": "2026-06-11", "close": 11.51, "volume": 263185.0}, {"date": "2026-06-12", "close": 11.9, "volume": 190271.0}, {"date": "2026-06-15", "close": 11.44, "volume": 114011.0}, {"date": "2026-06-16", "close": 12.07, "volume": 142652.0}, {"date": "2026-06-17", "close": 12.64, "volume": 171430.0}, {"date": "2026-06-18", "close": 12.66, "volume": 254121.0}, {"date": "2026-06-22", "close": 13.37, "volume": 225467.0}, {"date": "2026-06-23", "close": 14.06, "volume": 401620.0}, {"date": "2026-06-24", "close": 13.72, "volume": 286556.0}, {"date": "2026-06-25", "close": 13.45, "volume": 181110.0}, {"date": "2026-06-26", "close": 14.0, "volume": 938109.0}, {"date": "2026-06-29", "close": 14.51, "volume": 342573.0}, {"date": "2026-06-30", "close": 14.58, "volume": 281182.0}, {"date": "2026-07-01", "close": 14.77, "volume": 206504.0}, {"date": "2026-07-02", "close": 15.11, "volume": 299427.0}, {"date": "2026-07-06", "close": 14.51, "volume": 242106.0}, {"date": "2026-07-07", "close": 14.26, "volume": 275964.0}, {"date": "2026-07-08", "close": 14.49, "volume": 198849.0}, {"date": "2026-07-09", "close": 14.25, "volume": 162968.0}, {"date": "2026-07-10", "close": 13.7, "volume": 179224.0}, {"date": "2026-07-13", "close": 13.64, "volume": 139402.0}, {"date": "2026-07-14", "close": 13.11, "volume": 136868.0}, {"date": "2026-07-15", "close": 13.23, "volume": 101202.0}, {"date": "2026-07-16", "close": 13.19, "volume": 160366.0}, {"date": "2026-07-17", "close": 13.74, "volume": 189866.0}, {"date": "2026-07-20", "close": 13.16, "volume": 169213.0}, {"date": "2026-07-21", "close": 13.42, "volume": 159594.0}, {"date": "2026-07-22", "close": 13.06, "volume": 153950.0}, {"date": "2026-07-23", "close": 12.95, "volume": 129270.0}, {"date": "2026-07-24", "close": 12.78, "volume": 104646.0}, {"date": "2026-07-27", "close": 12.73, "volume": 91837.0}, {"date": "2026-07-28", "close": 12.61, "volume": 177279.0}, {"date": "2026-07-29", "close": 12.45, "volume": 147298.0}, {"date": "2026-07-30", "close": 13.0, "volume": 142363.0}, {"date": "2026-07-31", "close": 12.6, "volume": 143719.0}, {"date": "2026-08-03", "close": 12.95, "volume": 168147.0}, {"date": "2026-08-04", "close": 13.32, "volume": 209591.0}, {"date": "2026-08-05", "close": 13.22, "volume": 230044.0}, {"date": "2026-08-06", "close": 13.34, "volume": 220703.0}, {"date": "2026-08-07", "close": 13.77, "volume": 182991.0}], "refreshing": true}