{"ticker": "FET", "overview": {"cik": "1401257", "ticker": "FET", "name": "FORUM ENERGY TECHNOLOGIES, INC.", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007513", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007497", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001401257-26-000065", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-28", "title": "Form 424B7", "accession": "0001401257-26-000064", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-28", "title": "Form S-3ASR", "accession": "0001401257-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001634370-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058279", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001354986-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057075", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001765836-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005907", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001354986-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055555", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000467", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001765836-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005568", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001401257-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001401257-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001399", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001401257-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002500", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001628280-26-041795", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001401257-26-000044", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0001401257-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001354986-26-000010", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 2646132.83, "net": -2646132.83, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-10-27"}, "metrics": {"ticker": "FET", "has_prices": true, "as_of": "2026-08-07", "last": 74.23, "prev_close": 75.23, "change": -1.0, "change_pct": -0.013292569453675395, "session_volume": 242942.0, "vwap_5": 73.51797462568405, "vwap_20": 63.05559782884452, "vwap_60": 55.91427519122767, "vwap_250": 47.70518958634894, "high_52w": 75.52, "low_52w": 27.99, "avg_volume_20": 204969.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001765836-26-000020", "src": "INSIDERS", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "John C. Ivascu", "who_key": "IVASCU JOHN C", "role": "EVP, General Counsel & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 450674.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider sells $451K of FET", "source_url": "https://www.sec.gov/Archives/edgar/data/1765836/000176583626000020/0001765836-26-000020-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001634370-26-000010", "src": "INSIDERS", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "David Lyle Williams Jr.", "who_key": "Williams David Lyle Jr.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1568003.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Big sell in FET \u2014 The CFO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1634370/000163437026000010/0001634370-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001354986-26-000014", "src": "INSIDERS", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "Michael Dewayne Danford", "who_key": "Danford Michael Dewayne", "role": "SVP & CHO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 102983.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider trims $103K of FET", "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/000135498626000014/0001354986-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001765836-26-000018", "src": "INSIDERS", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "John C. Ivascu", "who_key": "IVASCU JOHN C", "role": "EVP, General Counsel & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 406106.70999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Someone inside FET is selling \u2014 $406K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1765836/000176583626000018/0001765836-26-000018-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001354986-26-000012", "src": "INSIDERS", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "Michael Dewayne Danford", "who_key": "Danford Michael Dewayne", "role": "SVP & CHO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 118365.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Someone inside FET is selling \u2014 $118K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/000135498626000012/0001354986-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0002100119-26-001399", "src": "13DG", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "Forum Energy Technologies, Inc.", "who_key": "FORUM ENERGY TECHNOLOGIES, 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FORUM ENERGY TECHNOLOGIES, INC. moves to a 4.76% passive stake in FET", "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/0002100119-26-001399-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000093751-26-000467", "src": "13DG", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "Forum Energy Technologies, Inc.", "who_key": "FORUM ENERGY TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FORUM ENERGY TECHNOLOGIES, INC. takes a 5.3% passive stake in FET", "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/0000093751-26-000467-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-002500", "src": "13DG", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in FET", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002500-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000537", "src": "13DG", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "Forum Energy Technologies, Inc.", "who_key": "FORUM ENERGY TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FORUM ENERGY TECHNOLOGIES, INC. crosses 5% of FET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/0002100119-26-000537-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-63", "src": "CONGRESS", "ticker": "FET", "cik": "", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "Forum Energy Technologies, Inc. (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "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": "Sen. Thomas R Tillis offloads FET ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164085}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000467", "src": "13DG", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "Forum Energy Technologies, Inc.", "who_key": "FORUM ENERGY TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FORUM ENERGY TECHNOLOGIES, INC. takes a 5.3% passive stake in FET", "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/0000093751-26-000467-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-001399", "src": "13DG", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "Forum Energy Technologies, Inc.", "who_key": "FORUM ENERGY TECHNOLOGIES, 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FORUM ENERGY TECHNOLOGIES, INC. moves to a 4.76% passive stake in FET", "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/0002100119-26-001399-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-002500", "src": "13DG", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in FET", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002500-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000537", "src": "13DG", "ticker": "FET", "cik": "1401257", "company": "FORUM ENERGY TECHNOLOGIES, INC.", "company_raw": "FORUM ENERGY TECHNOLOGIES, INC.", "who": "Forum Energy Technologies, Inc.", "who_key": "FORUM ENERGY TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "FORUM ENERGY TECHNOLOGIES, INC. crosses 5% of FET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/0002100119-26-000537-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Forum Energy Technologies, Inc. Common Stock", "new_value": "FORUM ENERGY TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001401257", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001401257", "applied": 1, "detected_at": "2026-10-24T10:54:59.654902"}]}, "key_people": [{"who": "David Lyle Williams Jr.", "who_key": "Williams David Lyle Jr.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1568003.12, "net": -1568003.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1568003.12, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634370/000163437026000010/0001634370-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 1568003.12, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634370/000163437026000010/0001634370-26-000010-index.htm"}}, {"who": "John C. Ivascu", "who_key": "IVASCU JOHN C", "role": "EVP, General Counsel & CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 856780.71, "net": -856780.71, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 450674.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765836/000176583626000020/0001765836-26-000020-index.htm"}, {"action": "SELL", "amount": 406106.70999999996, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765836/000176583626000018/0001765836-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 450674.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1765836/000176583626000020/0001765836-26-000020-index.htm"}}, {"who": "Michael Dewayne Danford", "who_key": "Danford Michael Dewayne", "role": "SVP & CHO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 221349.0, "net": -221349.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 102983.99999999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/000135498626000014/0001354986-26-000014-index.htm"}, {"action": "SELL", "amount": 118365.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/000135498626000012/0001354986-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 102983.99999999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401257/000135498626000014/0001354986-26-000014-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "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": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-08-10", "net": -118365.0}, {"date": "2026-08-11", "net": -406106.70999999996}, {"date": "2026-08-14", "net": -102983.99999999999}, {"date": "2026-08-20", "net": -1568003.12}, {"date": "2026-10-27", "net": -450674.0}], "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007513", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007497", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001401257-26-000065", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-28", "title": "Form 424B7", "accession": "0001401257-26-000064", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-28", "title": "Form S-3ASR", "accession": "0001401257-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001634370-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058279", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001354986-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057075", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001765836-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005907", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001354986-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055555", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000467", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001765836-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005568", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001401257-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001401257-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001399", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001401257-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002500", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001628280-26-041795", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001401257-26-000044", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0001401257-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001354986-26-000010", "price_sensitive": false}], "performance": {"ticker": "FET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 341.6, "volume": 35873.0}, {"date": "2016-08-09", "close": 344.0, "volume": 65955.0}, {"date": "2016-08-10", "close": 332.0, "volume": 24226.0}, {"date": "2016-08-11", "close": 337.2, "volume": 19315.0}, {"date": "2016-08-12", "close": 330.6, "volume": 19461.0}, {"date": "2016-08-15", "close": 348.0, "volume": 30891.0}, {"date": "2016-08-16", "close": 356.4, "volume": 36080.0}, {"date": "2016-08-17", "close": 351.4, "volume": 35197.0}, {"date": "2016-08-18", "close": 368.2, "volume": 20428.0}, {"date": "2016-08-19", "close": 368.2, "volume": 33565.0}, {"date": "2016-08-22", "close": 363.0, "volume": 39879.0}, {"date": "2016-08-23", "close": 365.6, "volume": 16815.0}, {"date": "2016-08-24", "close": 359.0, "volume": 35669.0}, {"date": "2016-08-25", "close": 359.2, "volume": 24626.0}, {"date": "2016-08-26", "close": 362.6, "volume": 24129.0}, {"date": "2016-08-29", "close": 359.4, "volume": 19196.0}, {"date": "2016-08-30", "close": 353.8, "volume": 34654.0}, {"date": "2016-08-31", "close": 351.4, "volume": 34366.0}, {"date": "2016-09-01", "close": 352.8, "volume": 34504.0}, {"date": "2016-09-02", "close": 358.6, "volume": 25679.0}, {"date": "2016-09-06", "close": 367.0, "volume": 29501.0}, {"date": "2016-09-07", "close": 364.4, "volume": 21307.0}, {"date": "2016-09-08", "close": 377.6, "volume": 45605.0}, {"date": "2016-09-09", "close": 359.4, "volume": 23033.0}, {"date": "2016-09-12", "close": 369.2, "volume": 29482.0}, {"date": "2016-09-13", "close": 351.0, "volume": 45940.0}, {"date": "2016-09-14", "close": 345.2, "volume": 37922.0}, {"date": "2016-09-15", "close": 345.2, "volume": 40864.0}, {"date": "2016-09-16", "close": 342.0, "volume": 63776.0}, {"date": "2016-09-19", "close": 341.8, "volume": 31735.0}, {"date": "2016-09-20", "close": 344.2, "volume": 32832.0}, {"date": "2016-09-21", "close": 364.8, "volume": 30375.0}, {"date": "2016-09-22", "close": 369.4, "volume": 26358.0}, {"date": "2016-09-23", "close": 364.2, "volume": 42580.0}, {"date": "2016-09-26", "close": 365.6, "volume": 18661.0}, {"date": "2016-09-27", "close": 359.6, "volume": 22230.0}, {"date": "2016-09-28", "close": 384.4, "volume": 44469.0}, {"date": "2016-09-29", "close": 396.0, "volume": 44986.0}, {"date": "2016-09-30", "close": 397.2, "volume": 83382.0}, {"date": "2016-10-03", "close": 399.0, "volume": 50144.0}, {"date": "2016-10-04", "close": 401.0, "volume": 54191.0}, {"date": "2016-10-05", "close": 419.0, "volume": 35924.0}, {"date": "2016-10-06", "close": 432.0, "volume": 50094.0}, {"date": "2016-10-07", "close": 425.0, "volume": 45825.0}, {"date": "2016-10-10", "close": 447.0, "volume": 59476.0}, {"date": "2016-10-11", "close": 441.0, "volume": 49910.0}, {"date": "2016-10-12", "close": 443.0, "volume": 43586.0}, {"date": "2016-10-13", "close": 433.0, "volume": 58221.0}, {"date": "2016-10-14", "close": 427.0, "volume": 39294.0}, {"date": "2016-10-17", "close": 420.0, "volume": 55791.0}, {"date": "2016-10-18", "close": 422.0, "volume": 33735.0}, {"date": "2016-10-19", "close": 433.0, "volume": 31195.0}, {"date": "2016-10-20", "close": 429.8, "volume": 39168.0}, {"date": "2016-10-21", "close": 424.0, "volume": 40921.0}, {"date": "2016-10-24", "close": 420.0, "volume": 28334.0}, {"date": "2016-10-25", "close": 409.0, "volume": 60297.0}, {"date": "2016-10-26", "close": 396.0, "volume": 62004.0}, {"date": "2016-10-27", "close": 387.0, "volume": 67920.0}, {"date": "2016-10-28", "close": 369.0, "volume": 115093.0}, {"date": "2016-10-31", "close": 360.0, "volume": 78388.0}, {"date": "2016-11-01", "close": 363.0, "volume": 58414.0}, {"date": "2016-11-02", "close": 352.0, "volume": 32703.0}, {"date": "2016-11-03", "close": 348.0, "volume": 38573.0}, {"date": "2016-11-04", "close": 342.0, "volume": 85142.0}, {"date": "2016-11-07", "close": 346.0, "volume": 57964.0}, {"date": "2016-11-08", "close": 348.0, "volume": 45688.0}, {"date": "2016-11-09", "close": 375.0, "volume": 65534.0}, {"date": "2016-11-10", "close": 374.0, "volume": 68127.0}, {"date": "2016-11-11", "close": 381.0, "volume": 56556.0}, {"date": "2016-11-14", "close": 389.0, "volume": 39588.0}, {"date": "2016-11-15", "close": 408.0, "volume": 42546.0}, {"date": "2016-11-16", "close": 403.0, "volume": 38884.0}, {"date": "2016-11-17", "close": 398.0, "volume": 38047.0}, {"date": "2016-11-18", "close": 395.0, "volume": 25906.0}, {"date": "2016-11-21", "close": 416.0, "volume": 37585.0}, {"date": "2016-11-22", "close": 416.0, "volume": 36519.0}, {"date": "2016-11-23", "close": 424.0, "volume": 26816.0}, {"date": "2016-11-25", "close": 417.0, "volume": 14228.0}, {"date": "2016-11-28", "close": 391.0, "volume": 34743.0}, {"date": "2016-11-29", "close": 382.0, "volume": 42252.0}, {"date": "2016-11-30", "close": 435.0, "volume": 91654.0}, {"date": "2016-12-01", "close": 436.0, "volume": 50399.0}, {"date": "2016-12-02", "close": 441.0, "volume": 32225.0}, {"date": "2016-12-05", "close": 464.0, "volume": 41158.0}, {"date": "2016-12-06", "close": 451.0, "volume": 278620.0}, {"date": "2016-12-07", "close": 439.0, "volume": 94274.0}, {"date": "2016-12-08", "close": 459.0, "volume": 77382.0}, {"date": "2016-12-09", "close": 459.0, "volume": 60042.0}, {"date": "2016-12-12", "close": 471.0, "volume": 81877.0}, {"date": "2016-12-13", "close": 471.0, "volume": 52253.0}, {"date": "2016-12-14", "close": 442.0, "volume": 28103.0}, {"date": "2016-12-15", "close": 453.0, "volume": 46800.0}, {"date": "2016-12-16", "close": 449.0, "volume": 51809.0}, {"date": "2016-12-19", "close": 450.0, "volume": 57381.0}, {"date": "2016-12-20", "close": 461.0, "volume": 38490.0}, {"date": "2016-12-21", "close": 460.0, "volume": 37710.0}, {"date": "2016-12-22", "close": 449.0, "volume": 38699.0}, {"date": "2016-12-23", "close": 446.8, "volume": 20842.0}, {"date": "2016-12-27", "close": 462.6, "volume": 29675.0}, {"date": "2016-12-28", "close": 447.0, "volume": 26013.0}, {"date": "2016-12-29", "close": 440.0, "volume": 32799.0}, {"date": "2016-12-30", "close": 440.0, "volume": 28594.0}, {"date": "2017-01-03", "close": 453.0, "volume": 36913.0}, {"date": "2017-01-04", "close": 479.0, "volume": 50677.0}, {"date": "2017-01-05", "close": 476.0, "volume": 30665.0}, {"date": "2017-01-06", "close": 470.0, "volume": 38571.0}, {"date": "2017-01-09", "close": 464.0, "volume": 34335.0}, {"date": "2017-01-10", "close": 476.0, "volume": 41642.0}, {"date": "2017-01-11", "close": 485.0, "volume": 33190.0}, {"date": "2017-01-12", "close": 469.0, "volume": 70876.0}, {"date": "2017-01-13", "close": 467.0, "volume": 32407.0}, {"date": "2017-01-17", "close": 467.0, "volume": 43811.0}, {"date": "2017-01-18", "close": 460.0, "volume": 25457.0}, {"date": "2017-01-19", "close": 455.0, "volume": 50052.0}, {"date": "2017-01-20", "close": 462.0, "volume": 25805.0}, {"date": "2017-01-23", "close": 447.0, "volume": 42474.0}, {"date": "2017-01-24", "close": 446.0, "volume": 35549.0}, {"date": "2017-01-25", "close": 457.0, "volume": 21621.0}, {"date": "2017-01-26", "close": 446.0, "volume": 20454.0}, {"date": "2017-01-27", "close": 436.0, "volume": 19435.0}, {"date": "2017-01-30", "close": 430.0, "volume": 48760.0}, {"date": "2017-01-31", "close": 434.0, "volume": 35061.0}, {"date": "2017-02-01", "close": 440.0, "volume": 49365.0}, {"date": "2017-02-02", "close": 442.0, "volume": 50891.0}, {"date": "2017-02-03", "close": 460.0, "volume": 39585.0}, {"date": "2017-02-06", "close": 457.0, "volume": 67726.0}, {"date": "2017-02-07", "close": 471.0, "volume": 105280.0}, {"date": "2017-02-08", "close": 470.0, "volume": 66334.0}, {"date": "2017-02-09", "close": 486.0, "volume": 77820.0}, {"date": "2017-02-10", "close": 439.0, "volume": 233033.0}, {"date": "2017-02-13", "close": 424.0, "volume": 142468.0}, {"date": "2017-02-14", "close": 424.0, "volume": 99321.0}, {"date": "2017-02-15", "close": 415.0, "volume": 90181.0}, {"date": "2017-02-16", "close": 417.0, "volume": 64055.0}, {"date": "2017-02-17", "close": 402.0, "volume": 43370.0}, {"date": "2017-02-21", "close": 418.0, "volume": 39482.0}, {"date": "2017-02-22", "close": 417.0, "volume": 53739.0}, {"date": "2017-02-23", "close": 425.0, "volume": 68780.0}, {"date": "2017-02-24", "close": 420.0, "volume": 53732.0}, {"date": "2017-02-27", "close": 433.0, "volume": 36514.0}, {"date": "2017-02-28", "close": 434.0, "volume": 67933.0}, {"date": "2017-03-01", "close": 452.0, "volume": 86578.0}, {"date": "2017-03-02", "close": 430.0, "volume": 46096.0}, {"date": "2017-03-03", "close": 425.0, "volume": 36358.0}, {"date": "2017-03-06", "close": 430.0, "volume": 31126.0}, {"date": "2017-03-07", "close": 420.0, "volume": 43387.0}, {"date": "2017-03-08", "close": 400.0, "volume": 56492.0}, {"date": "2017-03-09", "close": 385.0, "volume": 64698.0}, {"date": "2017-03-10", "close": 388.0, "volume": 44781.0}, {"date": "2017-03-13", "close": 395.0, "volume": 37418.0}, {"date": "2017-03-14", "close": 384.0, "volume": 67661.0}, {"date": "2017-03-15", "close": 399.0, "volume": 62575.0}, {"date": "2017-03-16", "close": 403.0, "volume": 43425.0}, {"date": "2017-03-17", "close": 407.0, "volume": 46094.0}, {"date": "2017-03-20", "close": 400.0, "volume": 25688.0}, {"date": "2017-03-21", "close": 389.0, "volume": 40662.0}, {"date": "2017-03-22", "close": 377.0, "volume": 42766.0}, {"date": "2017-03-23", "close": 372.0, "volume": 50091.0}, {"date": "2017-03-24", "close": 375.0, "volume": 30003.0}, {"date": "2017-03-27", "close": 366.0, "volume": 50429.0}, {"date": "2017-03-28", "close": 378.0, "volume": 33777.0}, {"date": "2017-03-29", "close": 390.0, "volume": 44255.0}, {"date": "2017-03-30", "close": 405.0, "volume": 61038.0}, {"date": "2017-03-31", "close": 414.0, "volume": 67173.0}, {"date": "2017-04-03", "close": 404.0, "volume": 61724.0}, {"date": "2017-04-04", "close": 409.0, "volume": 41354.0}, {"date": "2017-04-05", "close": 410.0, "volume": 63196.0}, {"date": "2017-04-06", "close": 420.0, "volume": 29916.0}, {"date": "2017-04-07", "close": 415.0, "volume": 22667.0}, {"date": "2017-04-10", "close": 427.0, "volume": 35889.0}, {"date": "2017-04-11", "close": 430.0, "volume": 32612.0}, {"date": "2017-04-12", "close": 417.0, "volume": 40184.0}, {"date": "2017-04-13", "close": 406.0, "volume": 44263.0}, {"date": "2017-04-17", "close": 400.0, "volume": 59849.0}, {"date": "2017-04-18", "close": 390.0, "volume": 43839.0}, {"date": "2017-04-19", "close": 371.0, "volume": 57944.0}, {"date": "2017-04-20", "close": 364.0, "volume": 85122.0}, {"date": "2017-04-21", "close": 364.0, "volume": 48188.0}, {"date": "2017-04-24", "close": 369.0, "volume": 31319.0}, {"date": "2017-04-25", "close": 379.0, "volume": 49077.0}, {"date": "2017-04-26", "close": 383.0, "volume": 45487.0}, {"date": "2017-04-27", "close": 362.0, "volume": 137795.0}, {"date": "2017-04-28", "close": 338.0, "volume": 114015.0}, {"date": "2017-05-01", "close": 323.0, "volume": 115814.0}, {"date": "2017-05-02", "close": 313.0, "volume": 105873.0}, {"date": "2017-05-03", "close": 313.0, "volume": 60221.0}, {"date": "2017-05-04", "close": 295.0, "volume": 86822.0}, {"date": "2017-05-05", "close": 310.0, "volume": 82822.0}, {"date": "2017-05-08", "close": 315.0, "volume": 47250.0}, {"date": "2017-05-09", "close": 311.0, "volume": 34191.0}, {"date": "2017-05-10", "close": 319.0, "volume": 37809.0}, {"date": "2017-05-11", "close": 323.0, "volume": 59098.0}, {"date": "2017-05-12", "close": 315.0, "volume": 30699.0}, {"date": "2017-05-15", "close": 328.0, "volume": 34753.0}, {"date": "2017-05-16", "close": 333.0, "volume": 39485.0}, {"date": "2017-05-17", "close": 320.0, "volume": 56906.0}, {"date": "2017-05-18", "close": 331.0, "volume": 54165.0}, {"date": "2017-05-19", "close": 344.0, "volume": 36180.0}, {"date": "2017-05-22", "close": 340.0, "volume": 28742.0}, {"date": "2017-05-23", "close": 343.0, "volume": 24084.0}, {"date": "2017-05-24", "close": 336.8, "volume": 28194.0}, {"date": "2017-05-25", "close": 323.0, "volume": 35089.0}, {"date": "2017-05-26", "close": 330.0, "volume": 18934.0}, {"date": "2017-05-30", "close": 327.0, "volume": 29379.0}, {"date": "2017-05-31", "close": 325.0, "volume": 32423.0}, {"date": "2017-06-01", "close": 333.0, "volume": 24545.0}, {"date": "2017-06-02", "close": 331.0, "volume": 31311.0}, {"date": "2017-06-05", "close": 339.0, "volume": 40662.0}, {"date": "2017-06-06", "close": 343.0, "volume": 33052.0}, {"date": "2017-06-07", "close": 323.0, "volume": 49529.0}, {"date": "2017-06-08", "close": 320.0, "volume": 43954.0}, {"date": "2017-06-09", "close": 339.0, "volume": 48631.0}, {"date": "2017-06-12", "close": 344.0, "volume": 46516.0}, {"date": "2017-06-13", "close": 355.0, "volume": 44444.0}, {"date": "2017-06-14", "close": 338.0, "volume": 27936.0}, {"date": "2017-06-15", "close": 329.0, "volume": 27612.0}, {"date": "2017-06-16", "close": 343.0, "volume": 68054.0}, {"date": "2017-06-19", "close": 346.0, "volume": 35645.0}, {"date": "2017-06-20", "close": 328.0, "volume": 36124.0}, {"date": "2017-06-21", "close": 304.0, "volume": 44018.0}, {"date": "2017-06-22", "close": 294.0, "volume": 35937.0}, {"date": "2017-06-23", "close": 300.0, "volume": 68800.0}, {"date": "2017-06-26", "close": 300.0, "volume": 41319.0}, {"date": "2017-06-27", "close": 296.0, "volume": 53627.0}, {"date": "2017-06-28", "close": 301.0, "volume": 73623.0}, {"date": "2017-06-29", "close": 310.0, "volume": 39650.0}, {"date": "2017-06-30", "close": 312.0, "volume": 34808.0}, {"date": "2017-07-03", "close": 327.0, "volume": 19311.0}, {"date": "2017-07-05", "close": 306.0, "volume": 51739.0}, {"date": "2017-07-06", "close": 295.0, "volume": 39923.0}, {"date": "2017-07-07", "close": 290.0, "volume": 44261.0}, {"date": "2017-07-10", "close": 298.0, "volume": 38842.0}, {"date": "2017-07-11", "close": 303.0, "volume": 23002.0}, {"date": "2017-07-12", "close": 300.0, "volume": 39579.0}, {"date": "2017-07-13", "close": 304.0, "volume": 43639.0}, {"date": "2017-07-14", "close": 305.0, "volume": 40146.0}, {"date": "2017-07-17", "close": 310.0, "volume": 32467.0}, {"date": "2017-07-18", "close": 306.0, "volume": 52184.0}, {"date": "2017-07-19", "close": 319.0, "volume": 110093.0}, {"date": "2017-07-20", "close": 309.0, "volume": 34116.0}, {"date": "2017-07-21", "close": 295.0, "volume": 44899.0}, {"date": "2017-07-24", "close": 293.0, "volume": 38021.0}, {"date": "2017-07-25", "close": 302.0, "volume": 40319.0}, {"date": "2017-07-26", "close": 310.0, "volume": 51744.0}, {"date": "2017-07-27", "close": 306.0, "volume": 57601.0}, {"date": "2017-07-28", "close": 272.0, "volume": 110832.0}, {"date": "2017-07-31", "close": 265.0, "volume": 75588.0}, {"date": "2017-08-01", "close": 259.0, "volume": 99627.0}, {"date": "2017-08-02", "close": 263.0, "volume": 55251.0}, {"date": "2017-08-03", "close": 262.0, "volume": 28280.0}, {"date": "2017-08-04", "close": 269.0, "volume": 25415.0}, {"date": "2017-08-07", "close": 255.0, "volume": 16961.0}, {"date": "2017-08-08", "close": 252.0, "volume": 52491.0}, {"date": "2017-08-09", "close": 252.0, "volume": 38621.0}, {"date": "2017-08-10", "close": 244.0, "volume": 37085.0}, {"date": "2017-08-11", "close": 240.0, "volume": 35317.0}, {"date": "2017-08-14", "close": 234.0, "volume": 32917.0}, {"date": "2017-08-15", "close": 225.0, "volume": 47719.0}, {"date": "2017-08-16", "close": 217.0, "volume": 39914.0}, {"date": "2017-08-17", "close": 209.0, "volume": 66122.0}, {"date": "2017-08-18", "close": 210.0, "volume": 43614.0}, {"date": "2017-08-21", "close": 207.0, "volume": 49881.0}, {"date": "2017-08-22", "close": 210.0, "volume": 41088.0}, {"date": "2017-08-23", "close": 211.0, "volume": 20099.0}, {"date": "2017-08-24", "close": 207.0, "volume": 43311.0}, {"date": "2017-08-25", "close": 211.0, "volume": 37755.0}, {"date": "2017-08-28", "close": 211.0, "volume": 76591.0}, {"date": "2017-08-29", "close": 219.0, "volume": 128582.0}, {"date": "2017-08-30", "close": 226.0, "volume": 74443.0}, {"date": "2017-08-31", "close": 232.0, "volume": 50388.0}, {"date": "2017-09-01", "close": 225.0, "volume": 35090.0}, {"date": "2017-09-05", "close": 233.0, "volume": 39521.0}, {"date": "2017-09-06", "close": 241.0, "volume": 38157.0}, {"date": "2017-09-07", "close": 249.0, "volume": 42783.0}, {"date": "2017-09-08", "close": 248.0, "volume": 81061.0}, {"date": "2017-09-11", "close": 259.0, "volume": 71485.0}, {"date": "2017-09-12", "close": 265.0, "volume": 44884.0}, {"date": "2017-09-13", "close": 280.0, "volume": 80493.0}, {"date": "2017-09-14", "close": 279.0, "volume": 88584.0}, {"date": "2017-09-15", "close": 281.0, "volume": 73871.0}, {"date": "2017-09-18", "close": 281.0, "volume": 53536.0}, {"date": "2017-09-19", "close": 282.0, "volume": 27917.0}, {"date": "2017-09-20", "close": 284.8, "volume": 47436.0}, {"date": "2017-09-21", "close": 288.0, "volume": 28702.0}, {"date": "2017-09-22", "close": 291.0, "volume": 28586.0}, {"date": "2017-09-25", "close": 301.0, "volume": 41405.0}, {"date": "2017-09-26", "close": 309.0, "volume": 87089.0}, {"date": "2017-09-27", "close": 313.0, "volume": 69768.0}, {"date": "2017-09-28", "close": 319.0, "volume": 77123.0}, {"date": "2017-09-29", "close": 318.0, "volume": 45981.0}, {"date": "2017-10-02", "close": 302.0, "volume": 57487.0}, {"date": "2017-10-03", "close": 307.8, "volume": 82856.0}, {"date": "2017-10-04", "close": 308.0, "volume": 46997.0}, {"date": "2017-10-05", "close": 310.0, "volume": 40735.0}, {"date": "2017-10-06", "close": 300.0, "volume": 31445.0}, {"date": "2017-10-09", "close": 303.0, "volume": 23893.0}, {"date": "2017-10-10", "close": 301.0, "volume": 28789.0}, {"date": "2017-10-11", "close": 306.0, "volume": 26418.0}, {"date": "2017-10-12", "close": 285.0, "volume": 48238.0}, {"date": "2017-10-13", "close": 284.0, "volume": 29049.0}, {"date": "2017-10-16", "close": 281.0, "volume": 29156.0}, {"date": "2017-10-17", "close": 278.0, "volume": 25316.0}, {"date": "2017-10-18", "close": 274.0, "volume": 39111.0}, {"date": "2017-10-19", "close": 274.0, "volume": 32712.0}, {"date": "2017-10-20", "close": 272.0, "volume": 29538.0}, {"date": "2017-10-23", "close": 270.0, "volume": 28757.0}, {"date": "2017-10-24", "close": 274.0, "volume": 29933.0}, {"date": "2017-10-25", "close": 268.0, "volume": 30914.0}, {"date": "2017-10-26", "close": 265.8, "volume": 64443.0}, {"date": "2017-10-27", "close": 266.0, "volume": 66060.0}, {"date": "2017-10-30", "close": 279.0, "volume": 53366.0}, {"date": "2017-10-31", "close": 288.0, "volume": 72229.0}, {"date": "2017-11-01", "close": 294.0, "volume": 61685.0}, {"date": "2017-11-02", "close": 281.0, "volume": 50033.0}, {"date": "2017-11-03", "close": 278.8, "volume": 76593.0}, {"date": "2017-11-06", "close": 290.0, "volume": 122393.0}, {"date": "2017-11-07", "close": 288.8, "volume": 48480.0}, {"date": "2017-11-08", "close": 284.0, "volume": 40281.0}, {"date": "2017-11-09", "close": 285.0, "volume": 29498.0}, {"date": "2017-11-10", "close": 285.0, "volume": 21869.0}, {"date": "2017-11-13", "close": 278.0, "volume": 17815.0}, {"date": "2017-11-14", "close": 268.0, "volume": 32316.0}, {"date": "2017-11-15", "close": 261.0, "volume": 49927.0}, {"date": "2017-11-16", "close": 259.0, "volume": 35547.0}, {"date": "2017-11-17", "close": 265.0, "volume": 19848.0}, {"date": "2017-11-20", "close": 264.0, "volume": 17431.0}, {"date": "2017-11-21", "close": 267.0, "volume": 21798.0}, {"date": "2017-11-22", "close": 271.0, "volume": 20983.0}, {"date": "2017-11-24", "close": 269.0, "volume": 10983.0}, {"date": "2017-11-27", "close": 268.0, "volume": 29088.0}, {"date": "2017-11-28", "close": 277.0, "volume": 36080.0}, {"date": "2017-11-29", "close": 279.0, "volume": 46301.0}, {"date": "2017-11-30", "close": 284.0, "volume": 36248.0}, {"date": "2017-12-01", "close": 298.0, "volume": 48068.0}, {"date": "2017-12-04", "close": 306.0, "volume": 92530.0}, {"date": "2017-12-05", "close": 297.0, "volume": 61401.0}, {"date": "2017-12-06", "close": 282.0, "volume": 71915.0}, {"date": "2017-12-07", "close": 280.0, "volume": 28468.0}, {"date": "2017-12-08", "close": 290.0, "volume": 26580.0}, {"date": "2017-12-11", "close": 290.0, "volume": 32943.0}, {"date": "2017-12-12", "close": 288.0, "volume": 36585.0}, {"date": "2017-12-13", "close": 281.0, "volume": 90435.0}, {"date": "2017-12-14", "close": 272.0, "volume": 47568.0}, {"date": "2017-12-15", "close": 264.0, "volume": 202658.0}, {"date": "2017-12-18", "close": 284.0, "volume": 52708.0}, {"date": "2017-12-19", "close": 275.0, "volume": 61367.0}, {"date": "2017-12-20", "close": 288.0, "volume": 39296.0}, {"date": "2017-12-21", "close": 303.0, "volume": 77919.0}, {"date": "2017-12-22", "close": 302.0, "volume": 28284.0}, {"date": "2017-12-26", "close": 306.0, "volume": 44363.0}, {"date": "2017-12-27", "close": 305.0, "volume": 32005.0}, {"date": "2017-12-28", "close": 303.0, "volume": 28144.0}, {"date": "2017-12-29", "close": 311.0, "volume": 47643.0}, {"date": "2018-01-02", "close": 329.0, "volume": 65183.0}, {"date": "2018-01-03", "close": 324.0, "volume": 72050.0}, {"date": "2018-01-04", "close": 332.0, "volume": 79166.0}, {"date": "2018-01-05", "close": 332.0, "volume": 29039.0}, {"date": "2018-01-08", "close": 342.0, "volume": 73385.0}, {"date": "2018-01-09", "close": 336.0, "volume": 28615.0}, {"date": "2018-01-10", "close": 331.0, "volume": 20021.0}, {"date": "2018-01-11", "close": 346.0, "volume": 80274.0}, {"date": "2018-01-12", "close": 347.0, "volume": 39009.0}, {"date": "2018-01-16", "close": 347.0, "volume": 67887.0}, {"date": "2018-01-17", "close": 346.0, "volume": 43809.0}, {"date": "2018-01-18", "close": 340.0, "volume": 51493.0}, {"date": "2018-01-19", "close": 343.0, "volume": 24525.0}, {"date": "2018-01-22", "close": 355.0, "volume": 21684.0}, {"date": "2018-01-23", "close": 355.0, "volume": 18647.0}, {"date": "2018-01-24", "close": 354.0, "volume": 83037.0}, {"date": "2018-01-25", "close": 353.0, "volume": 38634.0}, {"date": "2018-01-26", "close": 351.0, "volume": 23082.0}, {"date": "2018-01-29", "close": 341.0, "volume": 29556.0}, {"date": "2018-01-30", "close": 339.0, "volume": 33352.0}, {"date": "2018-01-31", "close": 338.0, "volume": 22685.0}, {"date": "2018-02-01", "close": 343.0, "volume": 25174.0}, {"date": "2018-02-02", "close": 327.0, "volume": 35156.0}, {"date": "2018-02-05", "close": 310.0, "volume": 46718.0}, {"date": "2018-02-06", "close": 315.0, "volume": 45449.0}, {"date": "2018-02-07", "close": 302.0, "volume": 31059.0}, {"date": "2018-02-08", "close": 278.0, "volume": 85368.0}, {"date": "2018-02-09", "close": 235.0, "volume": 361636.0}, {"date": "2018-02-12", "close": 229.0, "volume": 211736.0}, {"date": "2018-02-13", "close": 228.0, "volume": 121209.0}, {"date": "2018-02-14", "close": 245.0, "volume": 84741.0}, {"date": "2018-02-15", "close": 239.0, "volume": 145880.0}, {"date": "2018-02-16", "close": 240.0, "volume": 75603.0}, {"date": "2018-02-20", "close": 231.0, "volume": 58239.0}, {"date": "2018-02-21", "close": 230.0, "volume": 42410.0}, {"date": "2018-02-22", "close": 236.0, "volume": 59318.0}, {"date": "2018-02-23", "close": 249.0, "volume": 122125.0}, {"date": "2018-02-26", "close": 245.0, "volume": 76008.0}, {"date": "2018-02-27", "close": 239.0, "volume": 53167.0}, {"date": "2018-02-28", "close": 226.0, "volume": 57449.0}, {"date": "2018-03-01", "close": 216.0, "volume": 90349.0}, {"date": "2018-03-02", "close": 220.0, "volume": 59347.0}, {"date": "2018-03-05", "close": 232.0, "volume": 67163.0}, {"date": "2018-03-06", "close": 239.0, "volume": 69153.0}, {"date": "2018-03-07", "close": 241.0, "volume": 98025.0}, {"date": "2018-03-08", "close": 237.0, "volume": 54203.0}, {"date": "2018-03-09", "close": 240.0, "volume": 43084.0}, {"date": "2018-03-12", "close": 244.0, "volume": 50045.0}, {"date": "2018-03-13", "close": 245.0, "volume": 51983.0}, {"date": "2018-03-14", "close": 245.0, "volume": 43659.0}, {"date": "2018-03-15", "close": 239.0, "volume": 87290.0}, {"date": "2018-03-16", "close": 248.0, "volume": 87099.0}, {"date": "2018-03-19", "close": 227.0, "volume": 111001.0}, {"date": "2018-03-20", "close": 228.0, "volume": 64379.0}, {"date": "2018-03-21", "close": 240.0, "volume": 88442.0}, {"date": "2018-03-22", "close": 228.0, "volume": 77172.0}, {"date": "2018-03-23", "close": 226.0, "volume": 61453.0}, {"date": "2018-03-26", "close": 229.0, "volume": 63783.0}, {"date": "2018-03-27", "close": 215.0, "volume": 33434.0}, {"date": "2018-03-28", "close": 211.0, "volume": 39750.0}, {"date": "2018-03-29", "close": 220.0, "volume": 56930.0}, {"date": "2018-04-02", "close": 212.0, "volume": 64256.0}, {"date": "2018-04-03", "close": 216.0, "volume": 45771.0}, {"date": "2018-04-04", "close": 216.0, "volume": 37848.0}, {"date": "2018-04-05", "close": 231.0, "volume": 52203.0}, {"date": "2018-04-06", "close": 221.0, "volume": 39376.0}, {"date": "2018-04-09", "close": 220.0, "volume": 38623.0}, {"date": "2018-04-10", "close": 236.0, "volume": 39760.0}, {"date": "2018-04-11", "close": 244.0, "volume": 49108.0}, {"date": "2018-04-12", "close": 248.0, "volume": 33167.0}, {"date": "2018-04-13", "close": 246.0, "volume": 39202.0}, {"date": "2018-04-16", "close": 241.0, "volume": 46913.0}, {"date": "2018-04-17", "close": 241.0, "volume": 60273.0}, {"date": "2018-04-18", "close": 247.0, "volume": 55018.0}, {"date": "2018-04-19", "close": 240.0, "volume": 55533.0}, {"date": "2018-04-20", "close": 241.0, "volume": 29599.0}, {"date": "2018-04-23", "close": 243.0, "volume": 27589.0}, {"date": "2018-04-24", "close": 244.0, "volume": 64218.0}, {"date": "2018-04-25", "close": 247.0, "volume": 26784.0}, {"date": "2018-04-26", "close": 254.0, "volume": 44825.0}, {"date": "2018-04-27", "close": 255.0, "volume": 40608.0}, {"date": "2018-04-30", "close": 252.0, "volume": 83718.0}, {"date": "2018-05-01", "close": 262.0, "volume": 87594.0}, {"date": "2018-05-02", "close": 269.0, "volume": 113663.0}, {"date": "2018-05-03", "close": 267.0, "volume": 51230.0}, {"date": "2018-05-04", "close": 278.0, "volume": 32183.0}, {"date": "2018-05-07", "close": 281.0, "volume": 46006.0}, {"date": "2018-05-08", "close": 280.0, "volume": 85747.0}, {"date": "2018-05-09", "close": 289.0, "volume": 59493.0}, {"date": "2018-05-10", "close": 290.0, "volume": 45873.0}, {"date": "2018-05-11", "close": 287.0, "volume": 44096.0}, {"date": "2018-05-14", "close": 286.0, "volume": 45854.0}, {"date": "2018-05-15", "close": 296.0, "volume": 51346.0}, {"date": "2018-05-16", "close": 307.0, "volume": 65150.0}, {"date": "2018-05-17", "close": 311.0, "volume": 36684.0}, {"date": "2018-05-18", "close": 308.0, "volume": 48704.0}, {"date": "2018-05-21", "close": 309.0, "volume": 34528.0}, {"date": "2018-05-22", "close": 304.0, "volume": 52583.0}, {"date": "2018-05-23", "close": 291.0, "volume": 37698.0}, {"date": "2018-05-24", "close": 289.0, "volume": 55091.0}, {"date": "2018-05-25", "close": 280.0, "volume": 29702.0}, {"date": "2018-05-29", "close": 283.0, "volume": 40148.0}, {"date": "2018-05-30", "close": 288.0, "volume": 35300.0}, {"date": "2018-05-31", "close": 283.0, "volume": 46414.0}, {"date": "2018-06-01", "close": 281.0, "volume": 62626.0}, {"date": "2018-06-04", "close": 267.0, "volume": 84969.0}, {"date": "2018-06-05", "close": 276.0, "volume": 39967.0}, {"date": "2018-06-06", "close": 272.0, "volume": 28180.0}, {"date": "2018-06-07", "close": 278.0, "volume": 41659.0}, {"date": "2018-06-08", "close": 256.0, "volume": 72226.0}, {"date": "2018-06-11", "close": 252.0, "volume": 49072.0}, {"date": "2018-06-12", "close": 249.0, "volume": 47423.0}, {"date": "2018-06-13", "close": 247.0, "volume": 48987.0}, {"date": "2018-06-14", "close": 241.0, "volume": 55299.0}, {"date": "2018-06-15", "close": 240.0, "volume": 55795.0}, {"date": "2018-06-18", "close": 244.0, "volume": 24262.0}, {"date": "2018-06-19", "close": 253.0, "volume": 40628.0}, {"date": "2018-06-20", "close": 244.0, "volume": 59399.0}, {"date": "2018-06-21", "close": 232.0, "volume": 45940.0}, {"date": "2018-06-22", "close": 243.0, "volume": 93110.0}, {"date": "2018-06-25", "close": 237.0, "volume": 69474.0}, {"date": "2018-06-26", "close": 244.0, "volume": 60882.0}, {"date": "2018-06-27", "close": 247.0, "volume": 39141.0}, {"date": "2018-06-28", "close": 244.0, "volume": 33313.0}, {"date": "2018-06-29", "close": 247.0, "volume": 31313.0}, {"date": "2018-07-02", "close": 242.0, "volume": 29605.0}, {"date": "2018-07-03", "close": 248.0, "volume": 11113.0}, {"date": "2018-07-05", "close": 253.0, "volume": 54165.0}, {"date": "2018-07-06", "close": 250.0, "volume": 23956.0}, {"date": "2018-07-09", "close": 260.0, "volume": 22957.0}, {"date": "2018-07-10", "close": 257.0, "volume": 29664.0}, {"date": "2018-07-11", "close": 244.0, "volume": 34691.0}, {"date": "2018-07-12", "close": 242.0, "volume": 44126.0}, {"date": "2018-07-13", "close": 253.0, "volume": 67044.0}, {"date": "2018-07-16", "close": 245.0, "volume": 23924.0}, {"date": "2018-07-17", "close": 248.0, "volume": 32886.0}, {"date": "2018-07-18", "close": 249.0, "volume": 39305.0}, {"date": "2018-07-19", "close": 246.0, "volume": 62603.0}, {"date": "2018-07-20", "close": 240.0, "volume": 33349.0}, {"date": "2018-07-23", "close": 236.0, "volume": 42024.0}, {"date": "2018-07-24", "close": 235.0, "volume": 36070.0}, {"date": "2018-07-25", "close": 233.0, "volume": 75390.0}, {"date": "2018-07-26", "close": 232.0, "volume": 63429.0}, {"date": "2018-07-27", "close": 232.0, "volume": 76341.0}, {"date": "2018-07-30", "close": 241.0, "volume": 88562.0}, {"date": "2018-07-31", "close": 263.0, "volume": 120263.0}, {"date": "2018-08-01", "close": 247.0, "volume": 55205.0}, {"date": "2018-08-02", "close": 245.0, "volume": 47308.0}, {"date": "2018-08-03", "close": 236.0, "volume": 29793.0}, {"date": "2018-08-06", "close": 245.0, "volume": 40342.0}, {"date": "2018-08-07", "close": 249.0, "volume": 36300.0}, {"date": "2018-08-08", "close": 247.0, "volume": 44305.0}, {"date": "2018-08-09", "close": 244.0, "volume": 26699.0}, {"date": "2018-08-10", "close": 247.0, "volume": 24946.0}, {"date": "2018-08-13", "close": 236.0, "volume": 25737.0}, {"date": "2018-08-14", "close": 237.0, "volume": 24929.0}, {"date": "2018-08-15", "close": 227.0, "volume": 35083.0}, {"date": "2018-08-16", "close": 230.0, "volume": 16816.0}, {"date": "2018-08-17", "close": 232.0, "volume": 30036.0}, {"date": "2018-08-20", "close": 234.0, "volume": 28000.0}, {"date": "2018-08-21", "close": 238.0, "volume": 23262.0}, {"date": "2018-08-22", "close": 241.0, "volume": 20036.0}, {"date": "2018-08-23", "close": 242.0, "volume": 15487.0}, {"date": "2018-08-24", "close": 251.0, "volume": 48790.0}, {"date": "2018-08-27", "close": 247.0, "volume": 22880.0}, {"date": "2018-08-28", "close": 244.0, "volume": 16153.0}, {"date": "2018-08-29", "close": 243.0, "volume": 35011.0}, {"date": "2018-08-30", "close": 235.0, "volume": 27320.0}, {"date": "2018-08-31", "close": 239.0, "volume": 21796.0}, {"date": "2018-09-04", "close": 233.0, "volume": 13961.0}, {"date": "2018-09-05", "close": 226.0, "volume": 30589.0}, {"date": "2018-09-06", "close": 208.0, "volume": 45103.0}, {"date": "2018-09-07", "close": 205.0, "volume": 70768.0}, {"date": "2018-09-10", "close": 211.0, "volume": 27439.0}, {"date": "2018-09-11", "close": 218.0, "volume": 28737.0}, {"date": "2018-09-12", "close": 227.0, "volume": 29679.0}, {"date": "2018-09-13", "close": 222.0, "volume": 27652.0}, {"date": "2018-09-14", "close": 228.0, "volume": 42626.0}, {"date": "2018-09-17", "close": 218.0, "volume": 46658.0}, {"date": "2018-09-18", "close": 224.0, "volume": 39773.0}, {"date": "2018-09-19", "close": 227.0, "volume": 34157.0}, {"date": "2018-09-20", "close": 224.0, "volume": 42219.0}, {"date": "2018-09-21", "close": 224.0, "volume": 62483.0}, {"date": "2018-09-24", "close": 220.0, "volume": 35050.0}, {"date": "2018-09-25", "close": 217.0, "volume": 40948.0}, {"date": "2018-09-26", "close": 208.0, "volume": 50989.0}, {"date": "2018-09-27", "close": 209.0, "volume": 48289.0}, {"date": "2018-09-28", "close": 207.0, "volume": 32191.0}, {"date": "2018-10-01", "close": 211.8, "volume": 65814.0}, {"date": "2018-10-02", "close": 212.0, "volume": 64645.0}, {"date": "2018-10-03", "close": 223.0, "volume": 88552.0}, {"date": "2018-10-04", "close": 220.4, "volume": 74689.0}, {"date": "2018-10-05", "close": 222.4, "volume": 68746.0}, {"date": "2018-10-08", "close": 227.4, "volume": 52600.0}, {"date": "2018-10-09", "close": 229.8, "volume": 48507.0}, {"date": "2018-10-10", "close": 200.2, "volume": 73830.0}, {"date": "2018-10-11", "close": 190.2, "volume": 65613.0}, {"date": "2018-10-12", "close": 196.0, "volume": 60973.0}, {"date": "2018-10-15", "close": 195.0, "volume": 49072.0}, {"date": "2018-10-16", "close": 201.2, "volume": 45662.0}, {"date": "2018-10-17", "close": 199.4, "volume": 42309.0}, {"date": "2018-10-18", "close": 185.6, "volume": 131867.0}, {"date": "2018-10-19", "close": 185.6, "volume": 34906.0}, {"date": "2018-10-22", "close": 184.0, "volume": 29206.0}, {"date": "2018-10-23", "close": 172.0, "volume": 49523.0}, {"date": "2018-10-24", "close": 165.4, "volume": 79552.0}, {"date": "2018-10-25", "close": 170.8, "volume": 56976.0}, {"date": "2018-10-26", "close": 172.0, "volume": 70295.0}, {"date": "2018-10-29", "close": 161.8, "volume": 80269.0}, {"date": "2018-10-30", "close": 175.8, "volume": 85786.0}, {"date": "2018-10-31", "close": 179.2, "volume": 89763.0}, {"date": "2018-11-01", "close": 169.6, "volume": 86128.0}, {"date": "2018-11-02", "close": 175.6, "volume": 89135.0}, {"date": "2018-11-05", "close": 173.8, "volume": 43300.0}, {"date": "2018-11-06", "close": 167.0, "volume": 74111.0}, {"date": "2018-11-07", "close": 171.4, "volume": 59679.0}, {"date": "2018-11-08", "close": 163.8, "volume": 73632.0}, {"date": "2018-11-09", "close": 160.6, "volume": 84056.0}, {"date": "2018-11-12", "close": 149.8, "volume": 47381.0}, {"date": "2018-11-13", "close": 143.2, "volume": 50684.0}, {"date": "2018-11-14", "close": 144.6, "volume": 43781.0}, {"date": "2018-11-15", "close": 149.8, "volume": 48444.0}, {"date": "2018-11-16", "close": 152.4, "volume": 47225.0}, {"date": "2018-11-19", "close": 153.6, "volume": 45400.0}, {"date": "2018-11-20", "close": 144.6, "volume": 54596.0}, {"date": "2018-11-21", "close": 151.4, "volume": 21447.0}, {"date": "2018-11-23", "close": 142.2, "volume": 22388.0}, {"date": "2018-11-26", "close": 145.0, "volume": 60620.0}, {"date": "2018-11-27", "close": 144.8, "volume": 50759.0}, {"date": "2018-11-28", "close": 143.6, "volume": 63161.0}, {"date": "2018-11-29", "close": 139.0, "volume": 37180.0}, {"date": "2018-11-30", "close": 133.8, "volume": 62553.0}, {"date": "2018-12-03", "close": 134.8, "volume": 107762.0}, {"date": "2018-12-04", "close": 123.8, "volume": 97427.0}, {"date": "2018-12-06", "close": 114.4, "volume": 79137.0}, {"date": "2018-12-07", "close": 113.8, "volume": 52991.0}, {"date": "2018-12-10", "close": 106.2, "volume": 76283.0}, {"date": "2018-12-11", "close": 100.8, "volume": 91097.0}, {"date": "2018-12-12", "close": 101.2, "volume": 85070.0}, {"date": "2018-12-13", "close": 98.8, "volume": 80026.0}, {"date": "2018-12-14", "close": 93.6, "volume": 69161.0}, {"date": "2018-12-17", "close": 93.8, "volume": 78322.0}, {"date": "2018-12-18", "close": 91.0, "volume": 56612.0}, {"date": "2018-12-19", "close": 84.6, "volume": 123645.0}, {"date": "2018-12-20", "close": 78.2, "volume": 133197.0}, {"date": "2018-12-21", "close": 76.2, "volume": 138639.0}, {"date": "2018-12-24", "close": 73.2, "volume": 26237.0}, {"date": "2018-12-26", "close": 79.6, "volume": 53865.0}, {"date": "2018-12-27", "close": 80.0, "volume": 70069.0}, {"date": "2018-12-28", "close": 85.0, "volume": 69540.0}, {"date": "2018-12-31", "close": 82.6, "volume": 74499.0}, {"date": "2019-01-02", "close": 88.8, "volume": 66623.0}, {"date": "2019-01-03", "close": 90.2, "volume": 67653.0}, {"date": "2019-01-04", "close": 96.6, "volume": 83867.0}, {"date": "2019-01-07", "close": 103.6, "volume": 82127.0}, {"date": "2019-01-08", "close": 105.2, "volume": 81821.0}, {"date": "2019-01-09", "close": 109.0, "volume": 44247.0}, {"date": "2019-01-10", "close": 109.0, "volume": 33288.0}, {"date": "2019-01-11", "close": 107.6, "volume": 79287.0}, {"date": "2019-01-14", "close": 98.6, "volume": 64747.0}, {"date": "2019-01-15", "close": 100.6, "volume": 39617.0}, {"date": "2019-01-16", "close": 100.0, "volume": 56857.0}, {"date": "2019-01-17", "close": 100.0, "volume": 48130.0}, {"date": "2019-01-18", "close": 102.2, "volume": 95350.0}, {"date": "2019-01-22", "close": 100.2, "volume": 56369.0}, {"date": "2019-01-23", "close": 93.2, "volume": 32994.0}, {"date": "2019-01-24", "close": 95.0, "volume": 43856.0}, {"date": "2019-01-25", "close": 101.2, "volume": 53709.0}, {"date": "2019-01-28", "close": 98.2, "volume": 42529.0}, {"date": "2019-01-29", "close": 97.6, "volume": 40339.0}, {"date": "2019-01-30", "close": 99.2, "volume": 53782.0}, {"date": "2019-01-31", "close": 98.2, "volume": 30061.0}, {"date": "2019-02-01", "close": 101.2, "volume": 69214.0}, {"date": "2019-02-04", "close": 104.2, "volume": 26040.0}, {"date": "2019-02-05", "close": 104.8, "volume": 30758.0}, {"date": "2019-02-06", "close": 105.0, "volume": 31947.0}, {"date": "2019-02-07", "close": 96.0, "volume": 65127.0}, {"date": "2019-02-08", "close": 116.8, "volume": 205553.0}, {"date": "2019-02-11", "close": 133.2, "volume": 144693.0}, {"date": "2019-02-12", "close": 135.8, "volume": 145132.0}, {"date": "2019-02-13", "close": 126.8, "volume": 140469.0}, {"date": "2019-02-14", "close": 128.4, "volume": 59952.0}, {"date": "2019-02-15", "close": 131.8, "volume": 56988.0}, {"date": "2019-02-19", "close": 131.2, "volume": 56201.0}, {"date": "2019-02-20", "close": 132.4, "volume": 48282.0}, {"date": "2019-02-21", "close": 125.2, "volume": 61814.0}, {"date": "2019-02-22", "close": 124.4, "volume": 30862.0}, {"date": "2019-02-25", "close": 121.2, "volume": 35942.0}, {"date": "2019-02-26", "close": 118.8, "volume": 43346.0}, {"date": "2019-02-27", "close": 120.4, "volume": 36891.0}, {"date": "2019-02-28", "close": 116.6, "volume": 35564.0}, {"date": "2019-03-01", "close": 118.2, "volume": 34763.0}, {"date": "2019-03-04", "close": 118.6, "volume": 44887.0}, {"date": "2019-03-05", "close": 115.0, "volume": 39767.0}, {"date": "2019-03-06", "close": 106.6, "volume": 48470.0}, {"date": "2019-03-07", "close": 105.4, "volume": 28789.0}, {"date": "2019-03-08", "close": 100.6, "volume": 43571.0}, {"date": "2019-03-11", "close": 106.2, "volume": 41931.0}, {"date": "2019-03-12", "close": 112.0, "volume": 42873.0}, {"date": "2019-03-13", "close": 113.0, "volume": 45411.0}, {"date": "2019-03-14", "close": 119.0, "volume": 87243.0}, {"date": "2019-03-15", "close": 119.6, "volume": 184988.0}, {"date": "2019-03-18", "close": 121.4, "volume": 60641.0}, {"date": "2019-03-19", "close": 117.0, "volume": 61424.0}, {"date": "2019-03-20", "close": 121.6, "volume": 43325.0}, {"date": "2019-03-21", "close": 121.4, "volume": 34832.0}, {"date": "2019-03-22", "close": 109.4, "volume": 49544.0}, {"date": "2019-03-25", "close": 106.0, "volume": 51016.0}, {"date": "2019-03-26", "close": 104.6, "volume": 66604.0}, {"date": "2019-03-27", "close": 101.8, "volume": 59521.0}, {"date": "2019-03-28", "close": 105.0, "volume": 56125.0}, {"date": "2019-03-29", "close": 102.2, "volume": 56900.0}, {"date": "2019-04-01", "close": 106.8, "volume": 65893.0}, {"date": "2019-04-02", "close": 105.6, "volume": 45594.0}, {"date": "2019-04-03", "close": 102.0, "volume": 166491.0}, {"date": "2019-04-04", "close": 102.0, "volume": 69369.0}, {"date": "2019-04-05", "close": 113.0, "volume": 119587.0}, {"date": "2019-04-08", "close": 116.4, "volume": 53244.0}, {"date": "2019-04-09", "close": 112.2, "volume": 43149.0}, {"date": "2019-04-10", "close": 116.4, "volume": 25754.0}, {"date": "2019-04-11", "close": 114.8, "volume": 84141.0}, {"date": "2019-04-12", "close": 109.8, "volume": 46732.0}, {"date": "2019-04-15", "close": 106.2, "volume": 42962.0}, {"date": "2019-04-16", "close": 108.2, "volume": 37070.0}, {"date": "2019-04-17", "close": 110.2, "volume": 68691.0}, {"date": "2019-04-18", "close": 105.8, "volume": 41949.0}, {"date": "2019-04-22", "close": 106.2, "volume": 98618.0}, {"date": "2019-04-23", "close": 114.6, "volume": 61547.0}, {"date": "2019-04-24", "close": 110.4, "volume": 43583.0}, {"date": "2019-04-25", "close": 107.0, "volume": 43080.0}, {"date": "2019-04-26", "close": 122.6, "volume": 157352.0}, {"date": "2019-04-29", "close": 128.0, "volume": 99423.0}, {"date": "2019-04-30", "close": 119.6, "volume": 56158.0}, {"date": "2019-05-01", "close": 115.6, "volume": 47407.0}, {"date": "2019-05-02", "close": 116.4, "volume": 43756.0}, {"date": "2019-05-03", "close": 115.8, "volume": 56265.0}, {"date": "2019-05-06", "close": 115.6, "volume": 39058.0}, {"date": "2019-05-07", "close": 114.6, "volume": 44121.0}, {"date": "2019-05-08", "close": 114.6, "volume": 47429.0}, {"date": "2019-05-09", "close": 114.0, "volume": 67307.0}, {"date": "2019-05-10", "close": 112.0, "volume": 38070.0}, {"date": "2019-05-13", "close": 103.6, "volume": 50297.0}, {"date": "2019-05-14", "close": 107.4, "volume": 29361.0}, {"date": "2019-05-15", "close": 108.2, "volume": 22728.0}, {"date": "2019-05-16", "close": 110.0, "volume": 41641.0}, {"date": "2019-05-17", "close": 104.2, "volume": 29407.0}, {"date": "2019-05-20", "close": 102.8, "volume": 25751.0}, {"date": "2019-05-21", "close": 105.0, "volume": 36300.0}, {"date": "2019-05-22", "close": 93.8, "volume": 61535.0}, {"date": "2019-05-23", "close": 87.2, "volume": 50739.0}, {"date": "2019-05-24", "close": 87.0, "volume": 41382.0}, {"date": "2019-05-28", "close": 85.4, "volume": 30691.0}, {"date": "2019-05-29", "close": 81.6, "volume": 65078.0}, {"date": "2019-05-30", "close": 79.2, "volume": 51513.0}, {"date": "2019-05-31", "close": 76.4, "volume": 52982.0}, {"date": "2019-06-03", "close": 76.6, "volume": 37248.0}, {"date": "2019-06-04", "close": 76.6, "volume": 33234.0}, {"date": "2019-06-05", "close": 73.0, "volume": 35085.0}, {"date": "2019-06-06", "close": 73.8, "volume": 46421.0}, {"date": "2019-06-07", "close": 72.6, "volume": 28544.0}, {"date": "2019-06-10", "close": 73.0, "volume": 42483.0}, {"date": "2019-06-11", "close": 73.4, "volume": 47106.0}, {"date": "2019-06-12", "close": 67.6, "volume": 43491.0}, {"date": "2019-06-13", "close": 69.8, "volume": 50737.0}, {"date": "2019-06-14", "close": 66.8, "volume": 37758.0}, {"date": "2019-06-17", "close": 69.0, "volume": 61889.0}, {"date": "2019-06-18", "close": 70.4, "volume": 87628.0}, {"date": "2019-06-19", "close": 72.0, "volume": 48960.0}, {"date": "2019-06-20", "close": 72.2, "volume": 61261.0}, {"date": "2019-06-21", "close": 69.0, "volume": 62102.0}, {"date": "2019-06-24", "close": 65.6, "volume": 87681.0}, {"date": "2019-06-25", "close": 65.0, "volume": 33343.0}, {"date": "2019-06-26", "close": 67.0, "volume": 46226.0}, {"date": "2019-06-27", "close": 66.8, "volume": 28797.0}, {"date": "2019-06-28", "close": 68.4, "volume": 72776.0}, {"date": "2019-07-01", "close": 66.4, "volume": 41597.0}, {"date": "2019-07-02", "close": 61.6, "volume": 41585.0}, {"date": "2019-07-03", "close": 60.2, "volume": 27617.0}, {"date": "2019-07-05", "close": 61.0, "volume": 52986.0}, {"date": "2019-07-08", "close": 59.0, "volume": 39453.0}, {"date": "2019-07-09", "close": 57.2, "volume": 61165.0}, {"date": "2019-07-10", "close": 58.0, "volume": 67178.0}, {"date": "2019-07-11", "close": 59.2, "volume": 55604.0}, {"date": "2019-07-12", "close": 60.2, "volume": 59957.0}, {"date": "2019-07-15", "close": 57.2, "volume": 37385.0}, {"date": "2019-07-16", "close": 54.4, "volume": 74350.0}, {"date": "2019-07-17", "close": 49.8, "volume": 67451.0}, {"date": "2019-07-18", "close": 48.6, "volume": 74433.0}, {"date": "2019-07-19", "close": 49.0, "volume": 47465.0}, {"date": "2019-07-22", "close": 49.8, "volume": 57219.0}, {"date": "2019-07-23", "close": 49.0, "volume": 62009.0}, {"date": "2019-07-24", "close": 48.6, "volume": 56339.0}, {"date": "2019-07-25", "close": 46.2, "volume": 68551.0}, {"date": "2019-07-26", "close": 47.6, "volume": 137467.0}, {"date": "2019-07-29", "close": 46.2, "volume": 125500.0}, {"date": "2019-07-30", "close": 52.4, "volume": 78994.0}, {"date": "2019-07-31", "close": 52.4, "volume": 50943.0}, {"date": "2019-08-01", "close": 45.0, "volume": 73267.0}, {"date": "2019-08-02", "close": 41.2, "volume": 71810.0}, {"date": "2019-08-05", "close": 40.4, "volume": 62204.0}, {"date": "2019-08-06", "close": 40.4, "volume": 139700.0}, {"date": "2019-08-07", "close": 37.4, "volume": 77134.0}, {"date": "2019-08-08", "close": 36.6, "volume": 40089.0}, {"date": "2019-08-09", "close": 33.6, "volume": 63399.0}, {"date": "2019-08-12", "close": 32.6, "volume": 63555.0}, {"date": "2019-08-13", "close": 32.0, "volume": 50191.0}, {"date": "2019-08-14", "close": 29.6, "volume": 114013.0}, {"date": "2019-08-15", "close": 28.8, "volume": 50142.0}, {"date": "2019-08-16", "close": 30.2, "volume": 51644.0}, {"date": "2019-08-19", "close": 33.0, "volume": 40443.0}, {"date": "2019-08-20", "close": 34.2, "volume": 243268.0}, {"date": "2019-08-21", "close": 36.6, "volume": 80255.0}, {"date": "2019-08-22", "close": 35.0, "volume": 43313.0}, {"date": "2019-08-23", "close": 31.8, "volume": 36521.0}, {"date": "2019-08-26", "close": 30.8, "volume": 49667.0}, {"date": "2019-08-27", "close": 29.4, "volume": 52212.0}, {"date": "2019-08-28", "close": 29.4, "volume": 30841.0}, {"date": "2019-08-29", "close": 30.8, "volume": 24105.0}, {"date": "2019-08-30", "close": 28.2, "volume": 33321.0}, {"date": "2019-09-03", "close": 26.8, "volume": 63996.0}, {"date": "2019-09-04", "close": 29.0, "volume": 49255.0}, {"date": "2019-09-05", "close": 30.4, "volume": 59960.0}, {"date": "2019-09-06", "close": 31.2, "volume": 53962.0}, {"date": "2019-09-09", "close": 34.8, "volume": 45622.0}, {"date": "2019-09-10", "close": 37.6, "volume": 105545.0}, {"date": "2019-09-11", "close": 38.2, "volume": 118423.0}, {"date": "2019-09-12", "close": 37.6, "volume": 50228.0}, {"date": "2019-09-13", "close": 39.4, "volume": 53637.0}, {"date": "2019-09-16", "close": 41.8, "volume": 137859.0}, {"date": "2019-09-17", "close": 38.8, "volume": 62696.0}, {"date": "2019-09-18", "close": 37.6, "volume": 99726.0}, {"date": "2019-09-19", "close": 36.0, "volume": 47832.0}, {"date": "2019-09-20", "close": 35.0, "volume": 113542.0}, {"date": "2019-09-23", "close": 35.4, "volume": 67938.0}, {"date": "2019-09-24", "close": 32.8, "volume": 48555.0}, {"date": "2019-09-25", "close": 33.6, "volume": 40380.0}, {"date": "2019-09-26", "close": 31.2, "volume": 69234.0}, {"date": "2019-09-27", "close": 31.0, "volume": 31642.0}, {"date": "2019-09-30", "close": 31.0, "volume": 49166.0}, {"date": "2019-10-01", "close": 28.8, "volume": 29368.0}, {"date": "2019-10-02", "close": 28.4, "volume": 46881.0}, {"date": "2019-10-03", "close": 28.6, "volume": 26664.0}, {"date": "2019-10-04", "close": 27.8, "volume": 26235.0}, {"date": "2019-10-07", "close": 27.8, "volume": 27639.0}, {"date": "2019-10-08", "close": 26.8, "volume": 40545.0}, {"date": "2019-10-09", "close": 26.8, "volume": 48990.0}, {"date": "2019-10-10", "close": 27.2, "volume": 57033.0}, {"date": "2019-10-11", "close": 28.4, "volume": 23593.0}, {"date": "2019-10-14", "close": 28.0, "volume": 29778.0}, {"date": "2019-10-15", "close": 28.2, "volume": 29046.0}, {"date": "2019-10-16", "close": 28.4, "volume": 53096.0}, {"date": "2019-10-17", "close": 27.0, "volume": 34682.0}, {"date": "2019-10-18", "close": 25.6, "volume": 21257.0}, {"date": "2019-10-21", "close": 25.6, "volume": 50923.0}, {"date": "2019-10-22", "close": 24.8, "volume": 53346.0}, {"date": "2019-10-23", "close": 23.6, "volume": 98572.0}, {"date": "2019-10-24", "close": 23.6, "volume": 29828.0}, {"date": "2019-10-25", "close": 24.6, "volume": 73051.0}, {"date": "2019-10-28", "close": 26.6, "volume": 64746.0}, {"date": "2019-10-29", "close": 27.4, "volume": 81159.0}, {"date": "2019-10-30", "close": 25.8, "volume": 43088.0}, {"date": "2019-10-31", "close": 23.2, "volume": 35059.0}, {"date": "2019-11-01", "close": 24.8, "volume": 30014.0}, {"date": "2019-11-04", "close": 26.6, "volume": 24130.0}, {"date": "2019-11-05", "close": 27.6, "volume": 49973.0}, {"date": "2019-11-06", "close": 25.6, "volume": 47381.0}, {"date": "2019-11-07", "close": 24.2, "volume": 34863.0}, {"date": "2019-11-08", "close": 23.8, "volume": 19356.0}, {"date": "2019-11-11", "close": 23.2, "volume": 18199.0}, {"date": "2019-11-12", "close": 20.4, "volume": 40554.0}, {"date": "2019-11-13", "close": 21.8, "volume": 41399.0}, {"date": "2019-11-14", "close": 19.6, "volume": 20641.0}, {"date": "2019-11-15", "close": 20.2, "volume": 28417.0}, {"date": "2019-11-18", "close": 19.408, "volume": 36386.0}, {"date": "2019-11-19", "close": 18.862, "volume": 48418.0}, {"date": "2019-11-20", "close": 19.262, "volume": 48725.0}, {"date": "2019-11-21", "close": 20.2, "volume": 26396.0}, {"date": "2019-11-22", "close": 22.8, "volume": 27279.0}, {"date": "2019-11-25", "close": 26.4, "volume": 54253.0}, {"date": "2019-11-26", "close": 25.6, "volume": 110869.0}, {"date": "2019-11-27", "close": 27.6, "volume": 70167.0}, {"date": "2019-11-29", "close": 26.2, "volume": 24546.0}, {"date": "2019-12-02", "close": 25.4, "volume": 45724.0}, {"date": "2019-12-03", "close": 25.0, "volume": 48781.0}, {"date": "2019-12-04", "close": 24.8, "volume": 35316.0}, {"date": "2019-12-05", "close": 23.6, "volume": 70143.0}, {"date": "2019-12-06", "close": 27.6, "volume": 69485.0}, {"date": "2019-12-09", "close": 28.6, "volume": 37778.0}, {"date": "2019-12-10", "close": 27.6, "volume": 54647.0}, {"date": "2019-12-11", "close": 30.6, "volume": 43207.0}, {"date": "2019-12-12", "close": 34.4, "volume": 84995.0}, {"date": "2019-12-13", "close": 33.2, "volume": 53855.0}, {"date": "2019-12-16", "close": 33.2, "volume": 58378.0}, {"date": "2019-12-17", "close": 34.0, "volume": 56981.0}, {"date": "2019-12-18", "close": 33.4, "volume": 47526.0}, {"date": "2019-12-19", "close": 34.6, "volume": 66578.0}, {"date": "2019-12-20", "close": 34.4, "volume": 146774.0}, {"date": "2019-12-23", "close": 35.6, "volume": 31643.0}, {"date": "2019-12-24", "close": 36.8, "volume": 31099.0}, {"date": "2019-12-26", "close": 34.8, "volume": 36207.0}, {"date": "2019-12-27", "close": 32.0, "volume": 28207.0}, {"date": "2019-12-30", "close": 33.2, "volume": 40151.0}, {"date": "2019-12-31", "close": 33.6, "volume": 27063.0}, {"date": "2020-01-02", "close": 33.6, "volume": 15458.0}, {"date": "2020-01-03", "close": 35.8, "volume": 33526.0}, {"date": "2020-01-06", "close": 38.2, "volume": 49217.0}, {"date": "2020-01-07", "close": 37.8, "volume": 43474.0}, {"date": "2020-01-08", "close": 37.4, "volume": 40198.0}, {"date": "2020-01-09", "close": 36.0, "volume": 25632.0}, {"date": "2020-01-10", "close": 33.6, "volume": 106559.0}, {"date": "2020-01-13", "close": 33.8, "volume": 25997.0}, {"date": "2020-01-14", "close": 32.6, "volume": 29459.0}, {"date": "2020-01-15", "close": 30.6, "volume": 35597.0}, {"date": "2020-01-16", "close": 30.0, "volume": 25937.0}, {"date": "2020-01-17", "close": 29.0, "volume": 35880.0}, {"date": "2020-01-21", "close": 27.0, "volume": 41705.0}, {"date": "2020-01-22", "close": 26.4, "volume": 42645.0}, {"date": "2020-01-23", "close": 25.6, "volume": 35793.0}, {"date": "2020-01-24", "close": 24.4, "volume": 29816.0}, {"date": "2020-01-27", "close": 23.0, "volume": 25871.0}, {"date": "2020-01-28", "close": 23.4, "volume": 28162.0}, {"date": "2020-01-29", "close": 22.4, "volume": 36632.0}, {"date": "2020-01-30", "close": 21.8, "volume": 20196.0}, {"date": "2020-01-31", "close": 21.2, "volume": 25060.0}, {"date": "2020-02-03", "close": 22.0, "volume": 35323.0}, {"date": "2020-02-04", "close": 22.8, "volume": 31446.0}, {"date": "2020-02-05", "close": 23.6, "volume": 36350.0}, {"date": "2020-02-06", "close": 22.6, "volume": 58515.0}, {"date": "2020-02-07", "close": 21.0, "volume": 22527.0}, {"date": "2020-02-10", "close": 20.6, "volume": 27889.0}, {"date": "2020-02-11", "close": 20.6, "volume": 23529.0}, {"date": "2020-02-12", "close": 21.2, "volume": 28443.0}, {"date": "2020-02-13", "close": 22.8, "volume": 37678.0}, {"date": "2020-02-14", "close": 20.4, "volume": 33731.0}, {"date": "2020-02-18", "close": 20.4, "volume": 21987.0}, {"date": "2020-02-19", "close": 19.8, "volume": 31571.0}, {"date": "2020-02-20", "close": 20.0, "volume": 22589.0}, {"date": "2020-02-21", "close": 19.29, "volume": 37808.0}, {"date": "2020-02-24", "close": 18.198, "volume": 29076.0}, {"date": "2020-02-25", "close": 17.25, "volume": 25093.0}, {"date": "2020-02-26", "close": 16.47, "volume": 34220.0}, {"date": "2020-02-27", "close": 15.954, "volume": 41180.0}, {"date": "2020-02-28", "close": 15.6, "volume": 36554.0}, {"date": "2020-03-02", "close": 15.488, "volume": 32117.0}, {"date": "2020-03-03", "close": 14.402, "volume": 54540.0}, {"date": "2020-03-04", "close": 14.072, "volume": 23269.0}, {"date": "2020-03-05", "close": 13.194, "volume": 33881.0}, {"date": "2020-03-06", "close": 11.004, "volume": 56100.0}, {"date": "2020-03-09", "close": 5.338, "volume": 89651.0}, {"date": "2020-03-10", "close": 5.452, "volume": 53275.0}, {"date": "2020-03-11", "close": 5.6, "volume": 97463.0}, {"date": "2020-03-12", "close": 4.7, "volume": 46794.0}, {"date": "2020-03-13", "close": 8.6, "volume": 66312.0}, {"date": "2020-03-16", "close": 5.0, "volume": 69928.0}, {"date": "2020-03-17", "close": 5.4, "volume": 88936.0}, {"date": "2020-03-18", "close": 3.8, "volume": 50119.0}, {"date": "2020-03-19", "close": 4.6, "volume": 42434.0}, {"date": "2020-03-20", "close": 4.0, "volume": 222678.0}, {"date": "2020-03-23", "close": 3.272, "volume": 85274.0}, {"date": "2020-03-24", "close": 3.912, "volume": 127044.0}, {"date": "2020-03-25", "close": 3.52, "volume": 101423.0}, {"date": "2020-03-26", "close": 3.5, "volume": 89429.0}, {"date": "2020-03-27", "close": 3.2, "volume": 101976.0}, {"date": "2020-03-30", "close": 3.602, "volume": 110066.0}, {"date": "2020-03-31", "close": 3.546, "volume": 85012.0}, {"date": "2020-04-01", "close": 3.18, "volume": 70536.0}, {"date": "2020-04-02", "close": 3.634, "volume": 141366.0}, {"date": "2020-04-03", "close": 3.3, "volume": 183983.0}, {"date": "2020-04-06", "close": 3.5, "volume": 61577.0}, {"date": "2020-04-07", "close": 3.572, "volume": 142648.0}, {"date": "2020-04-08", "close": 3.686, "volume": 99372.0}, {"date": "2020-04-09", "close": 4.6, "volume": 551415.0}, {"date": "2020-04-13", "close": 5.178, "volume": 469586.0}, {"date": "2020-04-14", "close": 4.502, "volume": 286593.0}, {"date": "2020-04-15", "close": 3.892, "volume": 251071.0}, {"date": "2020-04-16", "close": 3.804, "volume": 123501.0}, {"date": "2020-04-17", "close": 4.53, "volume": 773469.0}, {"date": "2020-04-20", "close": 3.98, "volume": 400732.0}, {"date": "2020-04-21", "close": 3.904, "volume": 212338.0}, {"date": "2020-04-22", "close": 4.672, "volume": 810036.0}, {"date": "2020-04-23", "close": 7.046, "volume": 2488918.0}, {"date": "2020-04-24", "close": 6.698, "volume": 863222.0}, {"date": "2020-04-27", "close": 6.566, "volume": 334433.0}, {"date": "2020-04-28", "close": 6.2, "volume": 187369.0}, {"date": "2020-04-29", "close": 6.56, "volume": 265079.0}, {"date": "2020-04-30", "close": 8.6, "volume": 1197951.0}, {"date": "2020-05-01", "close": 8.36, "volume": 687597.0}, {"date": "2020-05-04", "close": 7.868, "volume": 158670.0}, {"date": "2020-05-05", "close": 8.198, "volume": 260841.0}, {"date": "2020-05-06", "close": 7.508, "volume": 170128.0}, {"date": "2020-05-07", "close": 7.64, "volume": 115638.0}, {"date": "2020-05-08", "close": 9.158, "volume": 458481.0}, {"date": "2020-05-11", "close": 10.518, "volume": 552339.0}, {"date": "2020-05-12", "close": 9.436, "volume": 325317.0}, {"date": "2020-05-13", "close": 8.086, "volume": 248705.0}, {"date": "2020-05-14", "close": 7.196, "volume": 269812.0}, {"date": "2020-05-15", "close": 6.63, "volume": 233256.0}, {"date": "2020-05-18", "close": 7.236, "volume": 298905.0}, {"date": "2020-05-19", "close": 6.954, "volume": 315045.0}, {"date": "2020-05-20", "close": 6.502, "volume": 282412.0}, {"date": "2020-05-21", "close": 6.604, "volume": 221865.0}, {"date": "2020-05-22", "close": 6.53, "volume": 204599.0}, {"date": "2020-05-26", "close": 6.454, "volume": 146796.0}, {"date": "2020-05-27", "close": 6.588, "volume": 143621.0}, {"date": "2020-05-28", "close": 6.49, "volume": 95147.0}, {"date": "2020-05-29", "close": 5.8, "volume": 184657.0}, {"date": "2020-06-01", "close": 6.216, "volume": 103600.0}, {"date": "2020-06-02", "close": 6.76, "volume": 264789.0}, {"date": "2020-06-03", "close": 6.622, "volume": 158859.0}, {"date": "2020-06-04", "close": 6.63, "volume": 161320.0}, {"date": "2020-06-05", "close": 10.4, "volume": 909966.0}, {"date": "2020-06-08", "close": 19.0, "volume": 1506287.0}, {"date": "2020-06-09", "close": 16.0, "volume": 520591.0}, {"date": "2020-06-10", "close": 14.066, "volume": 394153.0}, {"date": "2020-06-11", "close": 11.278, "volume": 257948.0}, {"date": "2020-06-12", "close": 12.352, "volume": 216075.0}, {"date": "2020-06-15", "close": 13.336, "volume": 319710.0}, {"date": "2020-06-16", "close": 14.042, "volume": 228804.0}, {"date": "2020-06-17", "close": 13.11, "volume": 168145.0}, {"date": "2020-06-18", "close": 13.376, "volume": 152982.0}, {"date": "2020-06-19", "close": 13.194, "volume": 232162.0}, {"date": "2020-06-22", "close": 12.078, "volume": 149339.0}, {"date": "2020-06-23", "close": 12.052, "volume": 112672.0}, {"date": "2020-06-24", "close": 10.202, "volume": 211279.0}, {"date": "2020-06-25", "close": 11.39, "volume": 209259.0}, {"date": "2020-06-26", "close": 10.528, "volume": 560500.0}, {"date": "2020-06-29", "close": 10.8, "volume": 134876.0}, {"date": "2020-06-30", "close": 10.562, "volume": 117225.0}, {"date": "2020-07-01", "close": 10.148, "volume": 112113.0}, {"date": "2020-07-02", "close": 9.7, "volume": 110745.0}, {"date": "2020-07-06", "close": 8.064, "volume": 406947.0}, {"date": "2020-07-07", "close": 7.134, "volume": 174499.0}, {"date": "2020-07-08", "close": 6.88, "volume": 167971.0}, {"date": "2020-07-09", "close": 6.69, "volume": 83015.0}, {"date": "2020-07-10", "close": 7.974, "volume": 534020.0}, {"date": "2020-07-13", "close": 7.358, "volume": 213237.0}, {"date": "2020-07-14", "close": 7.508, "volume": 90904.0}, {"date": "2020-07-15", "close": 8.19, "volume": 218584.0}, {"date": "2020-07-16", "close": 8.048, "volume": 117088.0}, {"date": "2020-07-17", "close": 8.448, "volume": 187551.0}, {"date": "2020-07-20", "close": 9.472, "volume": 536918.0}, {"date": "2020-07-21", "close": 10.2, "volume": 151154.0}, {"date": "2020-07-22", "close": 10.284, "volume": 149158.0}, {"date": "2020-07-23", "close": 9.816, "volume": 84101.0}, {"date": "2020-07-24", "close": 10.2, "volume": 101478.0}, {"date": "2020-07-27", "close": 9.63, "volume": 70904.0}, {"date": "2020-07-28", "close": 10.226, "volume": 156703.0}, {"date": "2020-07-29", "close": 10.762, "volume": 95242.0}, {"date": "2020-07-30", "close": 13.536, "volume": 597911.0}, {"date": "2020-07-31", "close": 10.012, "volume": 438094.0}, {"date": "2020-08-03", "close": 10.546, "volume": 316910.0}, {"date": "2020-08-04", "close": 10.322, "volume": 162589.0}, {"date": "2020-08-05", "close": 10.604, "volume": 119280.0}, {"date": "2020-08-06", "close": 9.95, "volume": 167777.0}, {"date": "2020-08-07", "close": 8.974, "volume": 417055.0}, {"date": "2020-08-10", "close": 9.716, "volume": 153831.0}, {"date": "2020-08-11", "close": 9.248, "volume": 107737.0}, {"date": "2020-08-12", "close": 9.4, "volume": 102637.0}, {"date": "2020-08-13", "close": 9.368, "volume": 56608.0}, {"date": "2020-08-14", "close": 10.16, "volume": 150160.0}, {"date": "2020-08-17", "close": 9.912, "volume": 109165.0}, {"date": "2020-08-18", "close": 9.63, "volume": 79830.0}, {"date": "2020-08-19", "close": 10.0, "volume": 192732.0}, {"date": "2020-08-20", "close": 12.074, "volume": 492678.0}, {"date": "2020-08-21", "close": 10.746, "volume": 151153.0}, {"date": "2020-08-24", "close": 11.042, "volume": 106107.0}, {"date": "2020-08-25", "close": 10.858, "volume": 63538.0}, {"date": "2020-08-26", "close": 11.6, "volume": 204870.0}, {"date": "2020-08-27", "close": 11.454, "volume": 68879.0}, {"date": "2020-08-28", "close": 11.416, "volume": 63138.0}, {"date": "2020-08-31", "close": 10.942, "volume": 63818.0}, {"date": "2020-09-01", "close": 10.364, "volume": 52909.0}, {"date": "2020-09-02", "close": 10.144, "volume": 59353.0}, {"date": "2020-09-03", "close": 10.104, "volume": 41885.0}, {"date": "2020-09-04", "close": 10.462, "volume": 51710.0}, {"date": "2020-09-08", "close": 10.1, "volume": 40001.0}, {"date": "2020-09-09", "close": 10.124, "volume": 38168.0}, {"date": "2020-09-10", "close": 10.132, "volume": 32800.0}, {"date": "2020-09-11", "close": 10.008, "volume": 38503.0}, {"date": "2020-09-14", "close": 10.052, "volume": 73406.0}, {"date": "2020-09-15", "close": 10.864, "volume": 116733.0}, {"date": "2020-09-16", "close": 11.44, "volume": 64329.0}, {"date": "2020-09-17", "close": 12.0, "volume": 54607.0}, {"date": "2020-09-18", "close": 11.964, "volume": 60569.0}, {"date": "2020-09-21", "close": 11.184, "volume": 33812.0}, {"date": "2020-09-22", "close": 10.948, "volume": 13755.0}, {"date": "2020-09-23", "close": 10.266, "volume": 85254.0}, {"date": "2020-09-24", "close": 10.36, "volume": 40614.0}, {"date": "2020-09-25", "close": 10.75, "volume": 39842.0}, {"date": "2020-09-28", "close": 11.408, "volume": 35467.0}, {"date": "2020-09-29", "close": 11.498, "volume": 43278.0}, {"date": "2020-09-30", "close": 10.99, "volume": 36160.0}, {"date": "2020-10-01", "close": 11.13, "volume": 27357.0}, {"date": "2020-10-02", "close": 11.402, "volume": 71065.0}, {"date": "2020-10-05", "close": 11.234, "volume": 42371.0}, {"date": "2020-10-06", "close": 11.01, "volume": 39958.0}, {"date": "2020-10-07", "close": 11.262, "volume": 28491.0}, {"date": "2020-10-08", "close": 11.876, "volume": 110156.0}, {"date": "2020-10-09", "close": 12.052, "volume": 74477.0}, {"date": "2020-10-12", "close": 12.214, "volume": 51604.0}, {"date": "2020-10-13", "close": 12.0, "volume": 28927.0}, {"date": "2020-10-14", "close": 11.996, "volume": 32728.0}, {"date": "2020-10-15", "close": 11.798, "volume": 20172.0}, {"date": "2020-10-16", "close": 11.818, "volume": 10822.0}, {"date": "2020-10-19", "close": 11.212, "volume": 28893.0}, {"date": "2020-10-20", "close": 11.0, "volume": 30673.0}, {"date": "2020-10-21", "close": 10.402, "volume": 28657.0}, {"date": "2020-10-22", "close": 10.694, "volume": 32139.0}, {"date": "2020-10-23", "close": 10.854, "volume": 21141.0}, {"date": "2020-10-26", "close": 10.256, "volume": 19692.0}, {"date": "2020-10-27", "close": 10.278, "volume": 26592.0}, {"date": "2020-10-28", "close": 9.622, "volume": 31138.0}, {"date": "2020-10-29", "close": 9.754, "volume": 14687.0}, {"date": "2020-10-30", "close": 9.508, "volume": 48393.0}, {"date": "2020-11-02", "close": 8.6, "volume": 128681.0}, {"date": "2020-11-03", "close": 8.72, "volume": 96849.0}, {"date": "2020-11-04", "close": 8.948, "volume": 31987.0}, {"date": "2020-11-05", "close": 8.652, "volume": 32108.0}, {"date": "2020-11-06", "close": 8.48, "volume": 21371.0}, {"date": "2020-11-09", "close": 9.202, "volume": 55782.0}, {"date": "2020-11-10", "close": 8.75, "volume": 109877.0}, {"date": "2020-11-11", "close": 8.97, "volume": 38836.0}, {"date": "2020-11-12", "close": 8.52, "volume": 36378.0}, {"date": "2020-11-13", "close": 9.64, "volume": 72943.0}, {"date": "2020-11-16", "close": 11.11, "volume": 110225.0}, {"date": "2020-11-17", "close": 12.53, "volume": 78436.0}, {"date": "2020-11-18", "close": 12.2, "volume": 71174.0}, {"date": "2020-11-19", "close": 12.44, "volume": 38710.0}, {"date": "2020-11-20", "close": 12.63, "volume": 34359.0}, {"date": "2020-11-23", "close": 13.78, "volume": 114586.0}, {"date": "2020-11-24", "close": 14.74, "volume": 133100.0}, {"date": "2020-11-25", "close": 14.3, "volume": 89735.0}, {"date": "2020-11-27", "close": 13.9, "volume": 29059.0}, {"date": "2020-11-30", "close": 13.4, "volume": 83887.0}, {"date": "2020-12-01", "close": 12.9, "volume": 82008.0}, {"date": "2020-12-02", "close": 12.71, "volume": 58786.0}, {"date": "2020-12-03", "close": 13.26, "volume": 54528.0}, {"date": "2020-12-04", "close": 13.4, "volume": 54830.0}, {"date": "2020-12-07", "close": 13.18, "volume": 25165.0}, {"date": "2020-12-08", "close": 12.92, "volume": 38856.0}, {"date": "2020-12-09", "close": 13.52, "volume": 88240.0}, {"date": "2020-12-10", "close": 13.65, "volume": 69286.0}, {"date": "2020-12-11", "close": 12.98, "volume": 57283.0}, {"date": "2020-12-14", "close": 12.78, "volume": 24581.0}, {"date": "2020-12-15", "close": 13.23, "volume": 19595.0}, {"date": "2020-12-16", "close": 13.05, "volume": 24316.0}, {"date": "2020-12-17", "close": 13.16, "volume": 26948.0}, {"date": "2020-12-18", "close": 13.28, "volume": 56825.0}, {"date": "2020-12-21", "close": 12.97, "volume": 48191.0}, {"date": "2020-12-22", "close": 12.82, "volume": 45293.0}, {"date": "2020-12-23", "close": 12.6, "volume": 15352.0}, {"date": "2020-12-24", "close": 12.43, "volume": 8319.0}, {"date": "2020-12-28", "close": 11.79, "volume": 35432.0}, {"date": "2020-12-29", "close": 12.03, "volume": 44640.0}, {"date": "2020-12-30", "close": 11.86, "volume": 23823.0}, {"date": "2020-12-31", "close": 11.9, "volume": 27266.0}, {"date": "2021-01-04", "close": 12.75, "volume": 66505.0}, {"date": "2021-01-05", "close": 13.06, "volume": 135030.0}, {"date": "2021-01-06", "close": 13.26, "volume": 69843.0}, {"date": "2021-01-07", "close": 13.93, "volume": 66334.0}, {"date": "2021-01-08", "close": 14.4, "volume": 114758.0}, {"date": "2021-01-11", "close": 14.39, "volume": 61815.0}, {"date": "2021-01-12", "close": 15.05, "volume": 133669.0}, {"date": "2021-01-13", "close": 15.35, "volume": 71083.0}, {"date": "2021-01-14", "close": 15.1, "volume": 100739.0}, {"date": "2021-01-15", "close": 14.65, "volume": 60101.0}, {"date": "2021-01-19", "close": 14.13, "volume": 116670.0}, {"date": "2021-01-20", "close": 14.1, "volume": 76779.0}, {"date": "2021-01-21", "close": 14.63, "volume": 168953.0}, {"date": "2021-01-22", "close": 14.94, "volume": 102277.0}, {"date": "2021-01-25", "close": 15.08, "volume": 41147.0}, {"date": "2021-01-26", "close": 14.93, "volume": 52370.0}, {"date": "2021-01-27", "close": 14.6, "volume": 50374.0}, {"date": "2021-01-28", "close": 14.42, "volume": 43482.0}, {"date": "2021-01-29", "close": 14.83, "volume": 66581.0}, {"date": "2021-02-01", "close": 14.8, "volume": 60602.0}, {"date": "2021-02-02", "close": 15.38, "volume": 108930.0}, {"date": "2021-02-03", "close": 16.92, "volume": 97541.0}, {"date": "2021-02-04", "close": 18.2, "volume": 102624.0}, {"date": "2021-02-05", "close": 18.71, "volume": 96146.0}, {"date": "2021-02-08", "close": 18.72, "volume": 84803.0}, {"date": "2021-02-09", "close": 18.5, "volume": 95961.0}, {"date": "2021-02-10", "close": 18.59, "volume": 59830.0}, {"date": "2021-02-11", "close": 18.05, "volume": 54757.0}, {"date": "2021-02-12", "close": 18.12, "volume": 69971.0}, {"date": "2021-02-16", "close": 19.34, "volume": 74283.0}, {"date": "2021-02-17", "close": 19.69, "volume": 23746.0}, {"date": "2021-02-18", "close": 18.95, "volume": 45312.0}, {"date": "2021-02-19", "close": 18.79, "volume": 46070.0}, {"date": "2021-02-22", "close": 18.87, "volume": 49884.0}, {"date": "2021-02-23", "close": 18.32, "volume": 53133.0}, {"date": "2021-02-24", "close": 20.0, "volume": 69179.0}, {"date": "2021-02-25", "close": 20.33, "volume": 56642.0}, {"date": "2021-02-26", "close": 21.35, "volume": 59760.0}, {"date": "2021-03-01", "close": 22.72, "volume": 85856.0}, {"date": "2021-03-02", "close": 21.1, "volume": 152296.0}, {"date": "2021-03-03", "close": 20.43, "volume": 82588.0}, {"date": "2021-03-04", "close": 21.4, "volume": 107186.0}, {"date": "2021-03-05", "close": 22.83, "volume": 68844.0}, {"date": "2021-03-08", "close": 23.06, "volume": 100127.0}, {"date": "2021-03-09", "close": 22.72, "volume": 76043.0}, {"date": "2021-03-10", "close": 23.06, "volume": 48621.0}, {"date": "2021-03-11", "close": 22.77, "volume": 63358.0}, {"date": "2021-03-12", "close": 22.7, "volume": 45555.0}, {"date": "2021-03-15", "close": 24.37, "volume": 147353.0}, {"date": "2021-03-16", "close": 24.19, "volume": 113892.0}, {"date": "2021-03-17", "close": 22.27, "volume": 81212.0}, {"date": "2021-03-18", "close": 21.8, "volume": 164685.0}, {"date": "2021-03-19", "close": 20.64, "volume": 310247.0}, {"date": "2021-03-22", "close": 21.06, "volume": 104889.0}, {"date": "2021-03-23", "close": 19.64, "volume": 152265.0}, {"date": "2021-03-24", "close": 19.37, "volume": 58349.0}, {"date": "2021-03-25", "close": 19.24, "volume": 88483.0}, {"date": "2021-03-26", "close": 19.52, "volume": 37865.0}, {"date": "2021-03-29", "close": 18.5, "volume": 41503.0}, {"date": "2021-03-30", "close": 18.71, "volume": 49079.0}, {"date": "2021-03-31", "close": 18.54, "volume": 47019.0}, {"date": "2021-04-01", "close": 19.6, "volume": 59978.0}, {"date": "2021-04-05", "close": 18.59, "volume": 159662.0}, {"date": "2021-04-06", "close": 19.53, "volume": 45149.0}, {"date": "2021-04-07", "close": 19.62, "volume": 33528.0}, {"date": "2021-04-08", "close": 19.58, "volume": 40458.0}, {"date": "2021-04-09", "close": 19.56, "volume": 43443.0}, {"date": "2021-04-12", "close": 19.92, "volume": 26210.0}, {"date": "2021-04-13", "close": 18.35, "volume": 60895.0}, {"date": "2021-04-14", "close": 18.8, "volume": 20521.0}, {"date": "2021-04-15", "close": 19.33, "volume": 25831.0}, {"date": "2021-04-16", "close": 19.2, "volume": 35819.0}, {"date": "2021-04-19", "close": 18.46, "volume": 21543.0}, {"date": "2021-04-20", "close": 17.61, "volume": 63684.0}, {"date": "2021-04-21", "close": 17.93, "volume": 48720.0}, {"date": "2021-04-22", "close": 18.5, "volume": 20896.0}, {"date": "2021-04-23", "close": 18.8, "volume": 27085.0}, {"date": "2021-04-26", "close": 18.52, "volume": 21936.0}, {"date": "2021-04-27", "close": 18.21, "volume": 17088.0}, {"date": "2021-04-28", "close": 18.9, "volume": 50341.0}, {"date": "2021-04-29", "close": 18.55, "volume": 29217.0}, {"date": "2021-04-30", "close": 18.18, "volume": 21492.0}, {"date": "2021-05-03", "close": 19.0, "volume": 25637.0}, {"date": "2021-05-04", "close": 18.49, "volume": 19339.0}, {"date": "2021-05-05", "close": 18.94, "volume": 44094.0}, {"date": "2021-05-06", "close": 18.9, "volume": 20790.0}, {"date": "2021-05-07", "close": 21.52, "volume": 73091.0}, {"date": "2021-05-10", "close": 21.12, "volume": 47110.0}, {"date": "2021-05-11", "close": 21.23, "volume": 34664.0}, {"date": "2021-05-12", "close": 21.13, "volume": 53131.0}, {"date": "2021-05-13", "close": 21.21, "volume": 40908.0}, {"date": "2021-05-14", "close": 21.36, "volume": 33860.0}, {"date": "2021-05-17", "close": 22.26, "volume": 27443.0}, {"date": "2021-05-18", "close": 22.21, "volume": 29784.0}, {"date": "2021-05-19", "close": 21.32, "volume": 14093.0}, {"date": "2021-05-20", "close": 21.6, "volume": 48761.0}, {"date": "2021-05-21", "close": 22.53, "volume": 94483.0}, {"date": "2021-05-24", "close": 22.73, "volume": 81640.0}, {"date": "2021-05-25", "close": 22.75, "volume": 189862.0}, {"date": "2021-05-26", "close": 24.7, "volume": 85327.0}, {"date": "2021-05-27", "close": 25.59, "volume": 66977.0}, {"date": "2021-05-28", "close": 25.54, "volume": 68978.0}, {"date": "2021-06-01", "close": 26.81, "volume": 56617.0}, {"date": "2021-06-02", "close": 26.99, "volume": 125385.0}, {"date": "2021-06-03", "close": 26.4, "volume": 78264.0}, {"date": "2021-06-04", "close": 24.99, "volume": 173727.0}, {"date": "2021-06-07", "close": 24.09, "volume": 78041.0}, {"date": "2021-06-08", "close": 24.14, "volume": 52784.0}, {"date": "2021-06-09", "close": 23.83, "volume": 81603.0}, {"date": "2021-06-10", "close": 24.51, "volume": 56003.0}, {"date": "2021-06-11", "close": 24.63, "volume": 32722.0}, {"date": "2021-06-14", "close": 23.81, "volume": 65641.0}, {"date": "2021-06-15", "close": 24.69, "volume": 26812.0}, {"date": "2021-06-16", "close": 23.59, "volume": 131693.0}, {"date": "2021-06-17", "close": 23.49, "volume": 106260.0}, {"date": "2021-06-18", "close": 23.22, "volume": 40330.0}, {"date": "2021-06-21", "close": 23.7, "volume": 53597.0}, {"date": "2021-06-22", "close": 24.17, "volume": 56067.0}, {"date": "2021-06-23", "close": 24.09, "volume": 31788.0}, {"date": "2021-06-24", "close": 24.74, "volume": 50286.0}, {"date": "2021-06-25", "close": 24.99, "volume": 44673.0}, {"date": "2021-06-28", "close": 23.24, "volume": 44032.0}, {"date": "2021-06-29", "close": 23.02, "volume": 73779.0}, {"date": "2021-06-30", "close": 23.48, "volume": 17352.0}, {"date": "2021-07-01", "close": 24.25, "volume": 34331.0}, {"date": "2021-07-02", "close": 24.01, "volume": 27642.0}, {"date": "2021-07-06", "close": 23.15, "volume": 42113.0}, {"date": "2021-07-07", "close": 22.62, "volume": 59902.0}, {"date": "2021-07-08", "close": 22.47, "volume": 48511.0}, {"date": "2021-07-09", "close": 23.98, "volume": 58159.0}, {"date": "2021-07-12", "close": 23.22, "volume": 26603.0}, {"date": "2021-07-13", "close": 22.96, "volume": 31199.0}, {"date": "2021-07-14", "close": 22.24, "volume": 30489.0}, {"date": "2021-07-15", "close": 22.34, "volume": 43345.0}, {"date": "2021-07-16", "close": 21.69, "volume": 56708.0}, {"date": "2021-07-19", "close": 21.12, "volume": 94720.0}, {"date": "2021-07-20", "close": 20.73, "volume": 89713.0}, {"date": "2021-07-21", "close": 21.12, "volume": 45822.0}, {"date": "2021-07-22", "close": 21.04, "volume": 21416.0}, {"date": "2021-07-23", "close": 21.08, "volume": 47810.0}, {"date": "2021-07-26", "close": 22.38, "volume": 48780.0}, {"date": "2021-07-27", "close": 21.91, "volume": 22765.0}, {"date": "2021-07-28", "close": 21.74, "volume": 42247.0}, {"date": "2021-07-29", "close": 21.83, "volume": 20868.0}, {"date": "2021-07-30", "close": 21.72, "volume": 20360.0}, {"date": "2021-08-02", "close": 21.07, "volume": 28449.0}, {"date": "2021-08-03", "close": 21.09, "volume": 32875.0}, {"date": "2021-08-04", "close": 19.43, "volume": 71316.0}, {"date": "2021-08-05", "close": 19.99, "volume": 31085.0}, {"date": "2021-08-06", "close": 19.56, "volume": 82451.0}, {"date": "2021-08-09", "close": 19.96, "volume": 34686.0}, {"date": "2021-08-10", "close": 20.28, "volume": 12039.0}, {"date": "2021-08-11", "close": 20.74, "volume": 16667.0}, {"date": "2021-08-12", "close": 20.57, "volume": 12886.0}, {"date": "2021-08-13", "close": 19.38, "volume": 40236.0}, {"date": "2021-08-16", "close": 19.17, "volume": 16609.0}, {"date": "2021-08-17", "close": 19.24, "volume": 17202.0}, {"date": "2021-08-18", "close": 19.24, "volume": 23731.0}, {"date": "2021-08-19", "close": 18.4, "volume": 80610.0}, {"date": "2021-08-20", "close": 18.61, "volume": 19956.0}, {"date": "2021-08-23", "close": 19.14, "volume": 21946.0}, {"date": "2021-08-24", "close": 19.58, "volume": 23695.0}, {"date": "2021-08-25", "close": 19.18, "volume": 7642.0}, {"date": "2021-08-26", "close": 19.2, "volume": 12769.0}, {"date": "2021-08-27", "close": 19.64, "volume": 17528.0}, {"date": "2021-08-30", "close": 19.6, "volume": 4476.0}, {"date": "2021-08-31", "close": 19.25, "volume": 20102.0}, {"date": "2021-09-01", "close": 19.71, "volume": 7561.0}, {"date": "2021-09-02", "close": 19.86, "volume": 27590.0}, {"date": "2021-09-03", "close": 19.64, "volume": 12168.0}, {"date": "2021-09-07", "close": 19.39, "volume": 29198.0}, {"date": "2021-09-08", "close": 19.38, "volume": 22502.0}, {"date": "2021-09-09", "close": 19.48, "volume": 16516.0}, {"date": "2021-09-10", "close": 19.7, "volume": 18165.0}, {"date": "2021-09-13", "close": 19.78, "volume": 50238.0}, {"date": "2021-09-14", "close": 19.23, "volume": 41858.0}, {"date": "2021-09-15", "close": 20.0, "volume": 31620.0}, {"date": "2021-09-16", "close": 19.54, "volume": 5135.0}, {"date": "2021-09-17", "close": 19.0, "volume": 25578.0}, {"date": "2021-09-20", "close": 19.62, "volume": 31829.0}, {"date": "2021-09-21", "close": 19.24, "volume": 22250.0}, {"date": "2021-09-22", "close": 19.74, "volume": 24413.0}, {"date": "2021-09-23", "close": 19.24, "volume": 24563.0}, {"date": "2021-09-24", "close": 19.26, "volume": 24108.0}, {"date": "2021-09-27", "close": 20.5, "volume": 92129.0}, {"date": "2021-09-28", "close": 21.25, "volume": 33997.0}, {"date": "2021-09-29", "close": 21.5, "volume": 22937.0}, {"date": "2021-09-30", "close": 22.54, "volume": 52576.0}, {"date": "2021-10-01", "close": 21.89, "volume": 57635.0}, {"date": "2021-10-04", "close": 21.91, "volume": 64195.0}, {"date": "2021-10-05", "close": 22.45, "volume": 72758.0}, {"date": "2021-10-06", "close": 21.8, "volume": 59035.0}, {"date": "2021-10-07", "close": 22.09, "volume": 21334.0}, {"date": "2021-10-08", "close": 22.2, "volume": 17822.0}, {"date": "2021-10-11", "close": 22.08, "volume": 33608.0}, {"date": "2021-10-12", "close": 22.06, "volume": 35535.0}, {"date": "2021-10-13", "close": 22.99, "volume": 25805.0}, {"date": "2021-10-14", "close": 23.4339, "volume": 13235.0}, {"date": "2021-10-15", "close": 23.41, "volume": 32061.0}, {"date": "2021-10-18", "close": 23.57, "volume": 18354.0}, {"date": "2021-10-19", "close": 24.17, "volume": 43780.0}, {"date": "2021-10-20", "close": 24.6, "volume": 18925.0}, {"date": "2021-10-21", "close": 23.85, "volume": 6046.0}, {"date": "2021-10-22", "close": 23.44, "volume": 31227.0}, {"date": "2021-10-25", "close": 23.71, "volume": 22081.0}, {"date": "2021-10-26", "close": 23.13, "volume": 27315.0}, {"date": "2021-10-27", "close": 23.01, "volume": 15353.0}, {"date": "2021-10-28", "close": 22.7, "volume": 15042.0}, {"date": "2021-10-29", "close": 22.51, "volume": 29473.0}, {"date": "2021-11-01", "close": 22.94, "volume": 20356.0}, {"date": "2021-11-02", "close": 22.87, "volume": 18240.0}, {"date": "2021-11-03", "close": 22.91, "volume": 18096.0}, {"date": "2021-11-04", "close": 22.77, "volume": 20705.0}, {"date": "2021-11-05", "close": 22.34, "volume": 35093.0}, {"date": "2021-11-08", "close": 22.08, "volume": 17156.0}, {"date": "2021-11-09", "close": 21.42, "volume": 53671.0}, {"date": "2021-11-10", "close": 21.28, "volume": 38095.0}, {"date": "2021-11-11", "close": 20.61, "volume": 12915.0}, {"date": "2021-11-12", "close": 20.29, "volume": 26217.0}, {"date": "2021-11-15", "close": 20.17, "volume": 19182.0}, {"date": "2021-11-16", "close": 20.88, "volume": 22774.0}, {"date": "2021-11-17", "close": 20.52, "volume": 28508.0}, {"date": "2021-11-18", "close": 19.58, "volume": 65853.0}, {"date": "2021-11-19", "close": 19.34, "volume": 45512.0}, {"date": "2021-11-22", "close": 18.87, "volume": 32422.0}, {"date": "2021-11-23", "close": 18.95, "volume": 35843.0}, {"date": "2021-11-24", "close": 19.19, "volume": 23362.0}, {"date": "2021-11-26", "close": 18.51, "volume": 14353.0}, {"date": "2021-11-29", "close": 17.81, "volume": 37627.0}, {"date": "2021-11-30", "close": 17.6, "volume": 34429.0}, {"date": "2021-12-01", "close": 17.22, "volume": 24242.0}, {"date": "2021-12-02", "close": 17.26, "volume": 45944.0}, {"date": "2021-12-03", "close": 16.62, "volume": 67046.0}, {"date": "2021-12-06", "close": 17.17, "volume": 25986.0}, {"date": "2021-12-07", "close": 17.64, "volume": 40803.0}, {"date": "2021-12-08", "close": 17.79, "volume": 37693.0}, {"date": "2021-12-09", "close": 17.57, "volume": 28422.0}, {"date": "2021-12-10", "close": 17.07, "volume": 42213.0}, {"date": "2021-12-13", "close": 16.41, "volume": 38027.0}, {"date": "2021-12-14", "close": 16.18, "volume": 20193.0}, {"date": "2021-12-15", "close": 15.68, "volume": 59573.0}, {"date": "2021-12-16", "close": 15.77, "volume": 21015.0}, {"date": "2021-12-17", "close": 15.27, "volume": 19098.0}, {"date": "2021-12-20", "close": 14.83, "volume": 165654.0}, {"date": "2021-12-21", "close": 14.88, "volume": 49455.0}, {"date": "2021-12-22", "close": 15.92, "volume": 56016.0}, {"date": "2021-12-23", "close": 15.63, "volume": 30564.0}, {"date": "2021-12-27", "close": 15.63, "volume": 40191.0}, {"date": "2021-12-28", "close": 16.16, "volume": 13093.0}, {"date": "2021-12-29", "close": 16.01, "volume": 17830.0}, {"date": "2021-12-30", "close": 15.85, "volume": 34843.0}, {"date": "2021-12-31", "close": 16.05, "volume": 25096.0}, {"date": "2022-01-03", "close": 17.09, "volume": 19081.0}, {"date": "2022-01-04", "close": 17.49, "volume": 28556.0}, {"date": "2022-01-05", "close": 16.79, "volume": 34029.0}, {"date": "2022-01-06", "close": 17.39, "volume": 29664.0}, {"date": "2022-01-07", "close": 17.835, "volume": 19843.0}, {"date": "2022-01-10", "close": 17.47, "volume": 10853.0}, {"date": "2022-01-11", "close": 19.2, "volume": 51286.0}, {"date": "2022-01-12", "close": 18.75, "volume": 45975.0}, {"date": "2022-01-13", "close": 18.77, "volume": 11941.0}, {"date": "2022-01-14", "close": 18.9, "volume": 43236.0}, {"date": "2022-01-18", "close": 19.48, "volume": 31587.0}, {"date": "2022-01-19", "close": 19.98, "volume": 29467.0}, {"date": "2022-01-20", "close": 19.19, "volume": 25040.0}, {"date": "2022-01-21", "close": 17.75, "volume": 23255.0}, {"date": "2022-01-24", "close": 17.59, "volume": 24640.0}, {"date": "2022-01-25", "close": 19.17, "volume": 22099.0}, {"date": "2022-01-26", "close": 19.37, "volume": 17989.0}, {"date": "2022-01-27", "close": 18.71, "volume": 22427.0}, {"date": "2022-01-28", "close": 18.61, "volume": 34237.0}, {"date": "2022-01-31", "close": 19.52, "volume": 28009.0}, {"date": "2022-02-01", "close": 20.15, "volume": 74424.0}, {"date": "2022-02-02", "close": 20.91, "volume": 34703.0}, {"date": "2022-02-03", "close": 21.21, "volume": 35346.0}, {"date": "2022-02-04", "close": 21.34, "volume": 26148.0}, {"date": "2022-02-07", "close": 19.49, "volume": 87811.0}, {"date": "2022-02-08", "close": 19.14, "volume": 13541.0}, {"date": "2022-02-09", "close": 18.78, "volume": 30248.0}, {"date": "2022-02-10", "close": 18.75, "volume": 29119.0}, {"date": "2022-02-11", "close": 18.63, "volume": 36774.0}, {"date": "2022-02-14", "close": 18.62, "volume": 16963.0}, {"date": "2022-02-15", "close": 19.01, "volume": 11979.0}, {"date": "2022-02-16", "close": 19.37, "volume": 24629.0}, {"date": "2022-02-17", "close": 19.25, "volume": 6648.0}, {"date": "2022-02-18", "close": 18.94, "volume": 16533.0}, {"date": "2022-02-22", "close": 18.5, "volume": 40855.0}, {"date": "2022-02-23", "close": 18.86, "volume": 26556.0}, {"date": "2022-02-24", "close": 19.37, "volume": 37788.0}, {"date": "2022-02-25", "close": 19.47, "volume": 7924.0}, {"date": "2022-02-28", "close": 19.16, "volume": 14027.0}, {"date": "2022-03-01", "close": 19.13, "volume": 18575.0}, {"date": "2022-03-02", "close": 20.14, "volume": 28791.0}, {"date": "2022-03-03", "close": 19.58, "volume": 15811.0}, {"date": "2022-03-04", "close": 20.93, "volume": 48620.0}, {"date": "2022-03-07", "close": 22.61, "volume": 77032.0}, {"date": "2022-03-08", "close": 24.79, "volume": 202172.0}, {"date": "2022-03-09", "close": 24.06, "volume": 63152.0}, {"date": "2022-03-10", "close": 24.41, "volume": 52703.0}, {"date": "2022-03-11", "close": 24.92, "volume": 42122.0}, {"date": "2022-03-14", "close": 23.11, "volume": 97014.0}, {"date": "2022-03-15", "close": 23.3, "volume": 124044.0}, {"date": "2022-03-16", "close": 23.28, "volume": 27162.0}, {"date": "2022-03-17", "close": 24.63, "volume": 28432.0}, {"date": "2022-03-18", "close": 23.93, "volume": 21023.0}, {"date": "2022-03-21", "close": 23.93, "volume": 24281.0}, {"date": "2022-03-22", "close": 23.32, "volume": 24771.0}, {"date": "2022-03-23", "close": 23.53, "volume": 29872.0}, {"date": "2022-03-24", "close": 23.7, "volume": 33693.0}, {"date": "2022-03-25", "close": 23.5, "volume": 76762.0}, {"date": "2022-03-28", "close": 22.79, "volume": 32451.0}, {"date": "2022-03-29", "close": 23.0, "volume": 31202.0}, {"date": "2022-03-30", "close": 23.37, "volume": 63439.0}, {"date": "2022-03-31", "close": 22.9, "volume": 14351.0}, {"date": "2022-04-01", "close": 23.39, "volume": 32605.0}, {"date": "2022-04-04", "close": 23.56, "volume": 23735.0}, {"date": "2022-04-05", "close": 22.45, "volume": 14084.0}, {"date": "2022-04-06", "close": 21.94, "volume": 21821.0}, {"date": "2022-04-07", "close": 21.31, "volume": 46080.0}, {"date": "2022-04-08", "close": 22.34, "volume": 19282.0}, {"date": "2022-04-11", "close": 21.78, "volume": 25414.0}, {"date": "2022-04-12", "close": 22.51, "volume": 15055.0}, {"date": "2022-04-13", "close": 22.52, "volume": 22671.0}, {"date": "2022-04-14", "close": 22.95, "volume": 28041.0}, {"date": "2022-04-18", "close": 22.76, "volume": 37105.0}, {"date": "2022-04-19", "close": 23.48, "volume": 28383.0}, {"date": "2022-04-20", "close": 24.93, "volume": 38023.0}, {"date": "2022-04-21", "close": 23.12, "volume": 13528.0}, {"date": "2022-04-22", "close": 22.56, "volume": 33418.0}, {"date": "2022-04-25", "close": 21.83, "volume": 19192.0}, {"date": "2022-04-26", "close": 21.61, "volume": 23968.0}, {"date": "2022-04-27", "close": 21.01, "volume": 28797.0}, {"date": "2022-04-28", "close": 21.47, "volume": 45549.0}, {"date": "2022-04-29", "close": 21.13, "volume": 16322.0}, {"date": "2022-05-02", "close": 21.0, "volume": 25412.0}, {"date": "2022-05-03", "close": 20.91, "volume": 18756.0}, {"date": "2022-05-04", "close": 22.38, "volume": 24475.0}, {"date": "2022-05-05", "close": 21.0, "volume": 52089.0}, {"date": "2022-05-06", "close": 21.26, "volume": 85796.0}, {"date": "2022-05-09", "close": 19.89, "volume": 79437.0}, {"date": "2022-05-10", "close": 19.59, "volume": 46424.0}, {"date": "2022-05-11", "close": 20.04, "volume": 30204.0}, {"date": "2022-05-12", "close": 18.8, "volume": 42663.0}, {"date": "2022-05-13", "close": 19.56, "volume": 40367.0}, {"date": "2022-05-16", "close": 20.01, "volume": 67467.0}, {"date": "2022-05-17", "close": 21.26, "volume": 12126.0}, {"date": "2022-05-18", "close": 21.25, "volume": 37079.0}, {"date": "2022-05-19", "close": 21.67, "volume": 5408.0}, {"date": "2022-05-20", "close": 21.54, "volume": 38008.0}, {"date": "2022-05-23", "close": 23.02, "volume": 25352.0}, {"date": "2022-05-24", "close": 23.23, "volume": 39321.0}, {"date": "2022-05-25", "close": 23.18, "volume": 18612.0}, {"date": "2022-05-26", "close": 23.26, "volume": 16135.0}, {"date": "2022-05-27", "close": 24.48, "volume": 28096.0}, {"date": "2022-05-31", "close": 24.74, "volume": 45287.0}, {"date": "2022-06-01", "close": 24.86, "volume": 58839.0}, {"date": "2022-06-02", "close": 24.75, "volume": 27504.0}, {"date": "2022-06-03", "close": 25.0, "volume": 14114.0}, {"date": "2022-06-06", "close": 25.0, "volume": 22291.0}, {"date": "2022-06-07", "close": 25.06, "volume": 28488.0}, {"date": "2022-06-08", "close": 25.37, "volume": 28840.0}, {"date": "2022-06-09", "close": 25.47, "volume": 25228.0}, {"date": "2022-06-10", "close": 25.21, "volume": 11102.0}, {"date": "2022-06-13", "close": 23.33, "volume": 38399.0}, {"date": "2022-06-14", "close": 23.01, "volume": 33660.0}, {"date": "2022-06-15", "close": 22.13, "volume": 29479.0}, {"date": "2022-06-16", "close": 22.85, "volume": 101911.0}, {"date": "2022-06-17", "close": 22.07, "volume": 52397.0}, {"date": "2022-06-21", "close": 22.02, "volume": 35209.0}, {"date": "2022-06-22", "close": 20.27, "volume": 23894.0}, {"date": "2022-06-23", "close": 19.15, "volume": 25232.0}, {"date": "2022-06-24", "close": 20.58, "volume": 19413.0}, {"date": "2022-06-27", "close": 20.76, "volume": 11674.0}, {"date": "2022-06-28", "close": 20.42, "volume": 11370.0}, {"date": "2022-06-29", "close": 20.53, "volume": 37655.0}, {"date": "2022-06-30", "close": 19.62, "volume": 15230.0}, {"date": "2022-07-01", "close": 19.31, "volume": 16912.0}, {"date": "2022-07-05", "close": 19.3, "volume": 43950.0}, {"date": "2022-07-06", "close": 18.35, "volume": 22258.0}, {"date": "2022-07-07", "close": 19.41, "volume": 33395.0}, {"date": "2022-07-08", "close": 19.29, "volume": 9026.0}, {"date": "2022-07-11", "close": 18.28, "volume": 7801.0}, {"date": "2022-07-12", "close": 18.0, "volume": 34747.0}, {"date": "2022-07-13", "close": 18.06, "volume": 21444.0}, {"date": "2022-07-14", "close": 17.17, "volume": 20371.0}, {"date": "2022-07-15", "close": 17.22, "volume": 20169.0}, {"date": "2022-07-18", "close": 18.4, "volume": 24287.0}, {"date": "2022-07-19", "close": 18.87, "volume": 29751.0}, {"date": "2022-07-20", "close": 19.06, "volume": 28767.0}, {"date": "2022-07-21", "close": 18.83, "volume": 24307.0}, {"date": "2022-07-22", "close": 18.94, "volume": 26670.0}, {"date": "2022-07-25", "close": 19.53, "volume": 9913.0}, {"date": "2022-07-26", "close": 19.67, "volume": 15977.0}, {"date": "2022-07-27", "close": 20.15, "volume": 3471.0}, {"date": "2022-07-28", "close": 19.22, "volume": 21154.0}, {"date": "2022-07-29", "close": 19.8, "volume": 10860.0}, {"date": "2022-08-01", "close": 19.45, "volume": 17359.0}, {"date": "2022-08-02", "close": 20.06, "volume": 12055.0}, {"date": "2022-08-03", "close": 20.43, "volume": 15483.0}, {"date": "2022-08-04", "close": 19.91, "volume": 37401.0}, {"date": "2022-08-05", "close": 23.3, "volume": 189332.0}, {"date": "2022-08-08", "close": 24.85, "volume": 74751.0}, {"date": "2022-08-09", "close": 24.87, "volume": 53155.0}, {"date": "2022-08-10", "close": 25.18, "volume": 32899.0}, {"date": "2022-08-11", "close": 25.42, "volume": 43050.0}, {"date": "2022-08-12", "close": 26.24, "volume": 26277.0}, {"date": "2022-08-15", "close": 25.47, "volume": 36147.0}, {"date": "2022-08-16", "close": 25.46, "volume": 28637.0}, {"date": "2022-08-17", "close": 25.78, "volume": 10119.0}, {"date": "2022-08-18", "close": 26.5, "volume": 12789.0}, {"date": "2022-08-19", "close": 26.35, "volume": 15148.0}, {"date": "2022-08-22", "close": 26.31, "volume": 6829.0}, {"date": "2022-08-23", "close": 26.68, "volume": 39370.0}, {"date": "2022-08-24", "close": 28.08, "volume": 71434.0}, {"date": "2022-08-25", "close": 28.3, "volume": 24978.0}, {"date": "2022-08-26", "close": 28.41, "volume": 32330.0}, {"date": "2022-08-29", "close": 29.78, "volume": 98371.0}, {"date": "2022-08-30", "close": 27.73, "volume": 61991.0}, {"date": "2022-08-31", "close": 26.88, "volume": 20003.0}, {"date": "2022-09-01", "close": 26.01, "volume": 20377.0}, {"date": "2022-09-02", "close": 26.81, "volume": 22100.0}, {"date": "2022-09-06", "close": 26.3, "volume": 22131.0}, {"date": "2022-09-07", "close": 25.84, "volume": 20766.0}, {"date": "2022-09-08", "close": 25.81, "volume": 2524.0}, {"date": "2022-09-09", "close": 25.92, "volume": 21717.0}, {"date": "2022-09-12", "close": 25.59, "volume": 13989.0}, {"date": "2022-09-13", "close": 25.69, "volume": 13692.0}, {"date": "2022-09-14", "close": 25.27, "volume": 38715.0}, {"date": "2022-09-15", "close": 25.21, "volume": 14352.0}, {"date": "2022-09-16", "close": 24.78, "volume": 28921.0}, {"date": "2022-09-19", "close": 24.26, "volume": 24293.0}, {"date": "2022-09-20", "close": 24.09, "volume": 20155.0}, {"date": "2022-09-21", "close": 23.25, "volume": 11760.0}, {"date": "2022-09-22", "close": 22.29, "volume": 48062.0}, {"date": "2022-09-23", "close": 21.26, "volume": 21166.0}, {"date": "2022-09-26", "close": 20.49, "volume": 50990.0}, {"date": "2022-09-27", "close": 20.56, "volume": 58488.0}, {"date": "2022-09-28", "close": 20.98, "volume": 118741.0}, {"date": "2022-09-29", "close": 21.25, "volume": 14930.0}, {"date": "2022-09-30", "close": 21.24, "volume": 73419.0}, {"date": "2022-10-03", "close": 21.21, "volume": 49308.0}, {"date": "2022-10-04", "close": 21.45, "volume": 64329.0}, {"date": "2022-10-05", "close": 22.82, "volume": 33386.0}, {"date": "2022-10-06", "close": 22.46, "volume": 53695.0}, {"date": "2022-10-07", "close": 23.74, "volume": 28285.0}, {"date": "2022-10-10", "close": 23.8, "volume": 23820.0}, {"date": "2022-10-11", "close": 22.91, "volume": 35024.0}, {"date": "2022-10-12", "close": 22.96, "volume": 1728.0}, {"date": "2022-10-13", "close": 23.22, "volume": 7215.0}, {"date": "2022-10-14", "close": 22.96, "volume": 2301.0}, {"date": "2022-10-17", "close": 23.18, "volume": 2396.0}, {"date": "2022-10-18", "close": 23.4, "volume": 3253.0}, {"date": "2022-10-19", "close": 23.06, "volume": 22525.0}, {"date": "2022-10-20", "close": 23.2, "volume": 12418.0}, {"date": "2022-10-21", "close": 23.4, "volume": 52852.0}, {"date": "2022-10-24", "close": 23.63, "volume": 50669.0}, {"date": "2022-10-25", "close": 25.66, "volume": 23384.0}, {"date": "2022-10-26", "close": 26.89, "volume": 21020.0}, {"date": "2022-10-27", "close": 26.86, "volume": 25964.0}, {"date": "2022-10-28", "close": 26.4, "volume": 10788.0}, {"date": "2022-10-31", "close": 26.39, "volume": 10674.0}, {"date": "2022-11-01", "close": 26.09, "volume": 12684.0}, {"date": "2022-11-02", "close": 25.7, "volume": 22908.0}, {"date": "2022-11-03", "close": 26.55, "volume": 40459.0}, {"date": "2022-11-04", "close": 26.93, "volume": 8204.0}, {"date": "2022-11-07", "close": 27.36, "volume": 34783.0}, {"date": "2022-11-08", "close": 27.94, "volume": 33245.0}, {"date": "2022-11-09", "close": 28.2, "volume": 32960.0}, {"date": "2022-11-10", "close": 28.85, "volume": 14577.0}, {"date": "2022-11-11", "close": 29.85, "volume": 11932.0}, {"date": "2022-11-14", "close": 28.6, "volume": 31914.0}, {"date": "2022-11-15", "close": 28.75, "volume": 7058.0}, {"date": "2022-11-16", "close": 28.86, "volume": 3628.0}, {"date": "2022-11-17", "close": 28.77, "volume": 15604.0}, {"date": "2022-11-18", "close": 28.71, "volume": 18310.0}, {"date": "2022-11-21", "close": 28.5, "volume": 17305.0}, {"date": "2022-11-22", "close": 28.82, "volume": 17588.0}, {"date": "2022-11-23", "close": 29.66, "volume": 22608.0}, {"date": "2022-11-25", "close": 29.52, "volume": 9258.0}, {"date": "2022-11-28", "close": 27.98, "volume": 22962.0}, {"date": "2022-11-29", "close": 28.34, "volume": 15996.0}, {"date": "2022-11-30", "close": 29.06, "volume": 35478.0}, {"date": "2022-12-01", "close": 30.22, "volume": 24935.0}, {"date": "2022-12-02", "close": 30.17, "volume": 39176.0}, {"date": "2022-12-05", "close": 29.16, "volume": 21445.0}, {"date": "2022-12-06", "close": 28.71, "volume": 16198.0}, {"date": "2022-12-07", "close": 29.45, "volume": 19667.0}, {"date": "2022-12-08", "close": 29.47, "volume": 17255.0}, {"date": "2022-12-09", "close": 28.74, "volume": 47011.0}, {"date": "2022-12-12", "close": 28.41, "volume": 37618.0}, {"date": "2022-12-13", "close": 29.54, "volume": 19980.0}, {"date": "2022-12-14", "close": 30.35, "volume": 37617.0}, {"date": "2022-12-15", "close": 30.91, "volume": 25815.0}, {"date": "2022-12-16", "close": 31.04, "volume": 19247.0}, {"date": "2022-12-19", "close": 29.5, "volume": 54107.0}, {"date": "2022-12-20", "close": 31.36, "volume": 57597.0}, {"date": "2022-12-21", "close": 31.07, "volume": 78661.0}, {"date": "2022-12-22", "close": 30.81, "volume": 37966.0}, {"date": "2022-12-23", "close": 31.19, "volume": 87912.0}, {"date": "2022-12-27", "close": 31.25, "volume": 93951.0}, {"date": "2022-12-28", "close": 30.36, "volume": 47773.0}, {"date": "2022-12-29", "close": 29.5, "volume": 64879.0}, {"date": "2022-12-30", "close": 29.5, "volume": 77355.0}, {"date": "2023-01-03", "close": 28.0, "volume": 63273.0}, {"date": "2023-01-04", "close": 27.36, "volume": 70123.0}, {"date": "2023-01-05", "close": 28.15, "volume": 18945.0}, {"date": "2023-01-06", "close": 28.26, "volume": 69282.0}, {"date": "2023-01-09", "close": 29.12, "volume": 321883.0}, {"date": "2023-01-10", "close": 29.38, "volume": 111701.0}, {"date": "2023-01-11", "close": 28.85, "volume": 106719.0}, {"date": "2023-01-12", "close": 29.11, "volume": 79534.0}, {"date": "2023-01-13", "close": 29.08, "volume": 106492.0}, {"date": "2023-01-17", "close": 29.95, "volume": 140999.0}, {"date": "2023-01-18", "close": 30.41, "volume": 197952.0}, {"date": "2023-01-19", "close": 30.41, "volume": 74507.0}, {"date": "2023-01-20", "close": 31.55, "volume": 69647.0}, {"date": "2023-01-23", "close": 31.69, "volume": 132665.0}, {"date": "2023-01-24", "close": 31.74, "volume": 85222.0}, {"date": "2023-01-25", "close": 33.21, "volume": 91550.0}, {"date": "2023-01-26", "close": 32.56, "volume": 84057.0}, {"date": "2023-01-27", "close": 32.0, "volume": 60061.0}, {"date": "2023-01-30", "close": 31.89, "volume": 76834.0}, {"date": "2023-01-31", "close": 33.0, "volume": 54150.0}, {"date": "2023-02-01", "close": 32.82, "volume": 83174.0}, {"date": "2023-02-02", "close": 31.58, "volume": 103788.0}, {"date": "2023-02-03", "close": 31.98, "volume": 76510.0}, {"date": "2023-02-06", "close": 32.69, "volume": 73157.0}, {"date": "2023-02-07", "close": 32.37, "volume": 105420.0}, {"date": "2023-02-08", "close": 32.17, "volume": 66740.0}, {"date": "2023-02-09", "close": 31.9, "volume": 125510.0}, {"date": "2023-02-10", "close": 33.07, "volume": 80543.0}, {"date": "2023-02-13", "close": 32.4, "volume": 35682.0}, {"date": "2023-02-14", "close": 32.05, "volume": 50318.0}, {"date": "2023-02-15", "close": 32.18, "volume": 67262.0}, {"date": "2023-02-16", "close": 31.96, "volume": 98896.0}, {"date": "2023-02-17", "close": 31.7, "volume": 133548.0}, {"date": "2023-02-21", "close": 31.78, "volume": 92817.0}, {"date": "2023-02-22", "close": 29.35, "volume": 117804.0}, {"date": "2023-02-23", "close": 29.57, "volume": 83888.0}, {"date": "2023-02-24", "close": 29.85, "volume": 65191.0}, {"date": "2023-02-27", "close": 30.13, "volume": 42449.0}, {"date": "2023-02-28", "close": 29.28, "volume": 49729.0}, {"date": "2023-03-01", "close": 29.35, "volume": 89189.0}, {"date": "2023-03-02", "close": 30.09, "volume": 55545.0}, {"date": "2023-03-03", "close": 30.88, "volume": 58527.0}, {"date": "2023-03-06", "close": 30.79, "volume": 66528.0}, {"date": "2023-03-07", "close": 30.02, "volume": 45414.0}, {"date": "2023-03-08", "close": 29.94, "volume": 106812.0}, {"date": "2023-03-09", "close": 29.11, "volume": 153138.0}, {"date": "2023-03-10", "close": 28.46, "volume": 121020.0}, {"date": "2023-03-13", "close": 28.23, "volume": 225387.0}, {"date": "2023-03-14", "close": 28.17, "volume": 178134.0}, {"date": "2023-03-15", "close": 26.0, "volume": 326291.0}, {"date": "2023-03-16", "close": 24.55, "volume": 396152.0}, {"date": "2023-03-17", "close": 23.05, "volume": 166669.0}, {"date": "2023-03-20", "close": 23.65, "volume": 156429.0}, {"date": "2023-03-21", "close": 25.03, "volume": 153985.0}, {"date": "2023-03-22", "close": 24.12, "volume": 52795.0}, {"date": "2023-03-23", "close": 23.0, "volume": 313250.0}, {"date": "2023-03-24", "close": 22.94, "volume": 67133.0}, {"date": "2023-03-27", "close": 23.95, "volume": 61453.0}, {"date": "2023-03-28", "close": 25.09, "volume": 57403.0}, {"date": "2023-03-29", "close": 24.92, "volume": 51015.0}, {"date": "2023-03-30", "close": 24.77, "volume": 27143.0}, {"date": "2023-03-31", "close": 25.43, "volume": 66691.0}, {"date": "2023-04-03", "close": 26.44, "volume": 83459.0}, {"date": "2023-04-04", "close": 25.32, "volume": 76225.0}, {"date": "2023-04-05", "close": 24.42, "volume": 38195.0}, {"date": "2023-04-06", "close": 23.74, "volume": 27954.0}, {"date": "2023-04-10", "close": 24.3, "volume": 24873.0}, {"date": "2023-04-11", "close": 24.68, "volume": 49176.0}, {"date": "2023-04-12", "close": 24.68, "volume": 45087.0}, {"date": "2023-04-13", "close": 24.39, "volume": 18253.0}, {"date": "2023-04-14", "close": 24.45, "volume": 46470.0}, {"date": "2023-04-17", "close": 23.97, "volume": 36562.0}, {"date": "2023-04-18", "close": 23.35, "volume": 61177.0}, {"date": "2023-04-19", "close": 23.58, "volume": 40541.0}, {"date": "2023-04-20", "close": 22.79, "volume": 38817.0}, {"date": "2023-04-21", "close": 22.3, "volume": 32007.0}, {"date": "2023-04-24", "close": 22.56, "volume": 40871.0}, {"date": "2023-04-25", "close": 21.96, "volume": 62358.0}, {"date": "2023-04-26", "close": 21.75, "volume": 58665.0}, {"date": "2023-04-27", "close": 21.56, "volume": 54563.0}, {"date": "2023-04-28", "close": 22.16, "volume": 42199.0}, {"date": "2023-05-01", "close": 21.94, "volume": 33307.0}, {"date": "2023-05-02", "close": 20.75, "volume": 50612.0}, {"date": "2023-05-03", "close": 20.62, "volume": 39531.0}, {"date": "2023-05-04", "close": 20.75, "volume": 48608.0}, {"date": "2023-05-05", "close": 21.69, "volume": 46286.0}, {"date": "2023-05-08", "close": 21.48, "volume": 43837.0}, {"date": "2023-05-09", "close": 22.05, "volume": 43039.0}, {"date": "2023-05-10", "close": 22.04, "volume": 28721.0}, {"date": "2023-05-11", "close": 21.59, "volume": 51393.0}, {"date": "2023-05-12", "close": 21.52, "volume": 55195.0}, {"date": "2023-05-15", "close": 22.62, "volume": 42259.0}, {"date": "2023-05-16", "close": 23.02, "volume": 46466.0}, {"date": "2023-05-17", "close": 23.34, "volume": 51890.0}, {"date": "2023-05-18", "close": 24.01, "volume": 47059.0}, {"date": "2023-05-19", "close": 23.71, "volume": 38768.0}, {"date": "2023-05-22", "close": 24.87, "volume": 71400.0}, {"date": "2023-05-23", "close": 25.75, "volume": 50718.0}, {"date": "2023-05-24", "close": 25.56, "volume": 41780.0}, {"date": "2023-05-25", "close": 24.52, "volume": 22378.0}, {"date": "2023-05-26", "close": 24.2, "volume": 39738.0}, {"date": "2023-05-30", "close": 22.73, "volume": 40229.0}, {"date": "2023-05-31", "close": 21.33, "volume": 81790.0}, {"date": "2023-06-01", "close": 22.68, "volume": 79538.0}, {"date": "2023-06-02", "close": 23.99, "volume": 44699.0}, {"date": "2023-06-05", "close": 24.25, "volume": 47607.0}, {"date": "2023-06-06", "close": 25.22, "volume": 70073.0}, {"date": "2023-06-07", "close": 26.02, "volume": 88206.0}, {"date": "2023-06-08", "close": 25.78, "volume": 41329.0}, {"date": "2023-06-09", "close": 25.7, "volume": 34336.0}, {"date": "2023-06-12", "close": 25.2, "volume": 59840.0}, {"date": "2023-06-13", "close": 25.11, "volume": 98417.0}, {"date": "2023-06-14", "close": 24.97, "volume": 42403.0}, {"date": "2023-06-15", "close": 25.19, "volume": 60679.0}, {"date": "2023-06-16", "close": 25.38, "volume": 400588.0}, {"date": "2023-06-20", "close": 25.5, "volume": 69329.0}, {"date": "2023-06-21", "close": 26.41, "volume": 76557.0}, {"date": "2023-06-22", "close": 24.86, "volume": 90154.0}, {"date": "2023-06-23", "close": 22.59, "volume": 1330956.0}, {"date": "2023-06-26", "close": 23.66, "volume": 89614.0}, {"date": "2023-06-27", "close": 24.21, "volume": 47954.0}, {"date": "2023-06-28", "close": 23.65, "volume": 41969.0}, {"date": "2023-06-29", "close": 24.77, "volume": 37799.0}, {"date": "2023-06-30", "close": 25.59, "volume": 94089.0}, {"date": "2023-07-03", "close": 25.87, "volume": 33021.0}, {"date": "2023-07-05", "close": 24.71, "volume": 50700.0}, {"date": "2023-07-06", "close": 24.02, "volume": 51549.0}, {"date": "2023-07-07", "close": 25.97, "volume": 188640.0}, {"date": "2023-07-10", "close": 25.83, "volume": 48878.0}, {"date": "2023-07-11", "close": 26.44, "volume": 51674.0}, {"date": "2023-07-12", "close": 26.16, "volume": 54484.0}, {"date": "2023-07-13", "close": 25.71, "volume": 36601.0}, {"date": "2023-07-14", "close": 24.95, "volume": 36431.0}, {"date": "2023-07-17", "close": 24.73, "volume": 33266.0}, {"date": "2023-07-18", "close": 25.81, "volume": 30527.0}, {"date": "2023-07-19", "close": 25.8, "volume": 16505.0}, {"date": "2023-07-20", "close": 25.63, "volume": 22102.0}, {"date": "2023-07-21", "close": 25.44, "volume": 34941.0}, {"date": "2023-07-24", "close": 26.38, "volume": 55641.0}, {"date": "2023-07-25", "close": 26.33, "volume": 41364.0}, {"date": "2023-07-26", "close": 26.55, "volume": 31488.0}, {"date": "2023-07-27", "close": 26.24, "volume": 42696.0}, {"date": "2023-07-28", "close": 26.95, "volume": 34508.0}, {"date": "2023-07-31", "close": 27.21, "volume": 46463.0}, {"date": "2023-08-01", "close": 27.48, "volume": 41704.0}, {"date": "2023-08-02", "close": 27.21, "volume": 64764.0}, {"date": "2023-08-03", "close": 27.0, "volume": 91404.0}, {"date": "2023-08-04", "close": 25.2, "volume": 166006.0}, {"date": "2023-08-07", "close": 24.59, "volume": 69335.0}, {"date": "2023-08-08", "close": 24.57, "volume": 97564.0}, {"date": "2023-08-09", "close": 24.74, "volume": 58919.0}, {"date": "2023-08-10", "close": 24.42, "volume": 24933.0}, {"date": "2023-08-11", "close": 25.16, "volume": 33560.0}, {"date": "2023-08-14", "close": 24.88, "volume": 27457.0}, {"date": "2023-08-15", "close": 24.04, "volume": 22981.0}, {"date": "2023-08-16", "close": 23.5, "volume": 39880.0}, {"date": "2023-08-17", "close": 23.55, "volume": 37911.0}, {"date": "2023-08-18", "close": 24.39, "volume": 52821.0}, {"date": "2023-08-21", "close": 23.94, "volume": 29245.0}, {"date": "2023-08-22", "close": 23.29, "volume": 42330.0}, {"date": "2023-08-23", "close": 23.55, "volume": 27633.0}, {"date": "2023-08-24", "close": 23.03, "volume": 43585.0}, {"date": "2023-08-25", "close": 23.04, "volume": 21569.0}, {"date": "2023-08-28", "close": 23.43, "volume": 22182.0}, {"date": "2023-08-29", "close": 23.54, "volume": 18985.0}, {"date": "2023-08-30", "close": 23.73, "volume": 22992.0}, {"date": "2023-08-31", "close": 23.68, "volume": 30572.0}, {"date": "2023-09-01", "close": 24.69, "volume": 29675.0}, {"date": "2023-09-05", "close": 25.64, "volume": 72310.0}, {"date": "2023-09-06", "close": 24.95, "volume": 28679.0}, {"date": "2023-09-07", "close": 24.61, "volume": 77897.0}, {"date": "2023-09-08", "close": 24.36, "volume": 25510.0}, {"date": "2023-09-11", "close": 24.4, "volume": 25296.0}, {"date": "2023-09-12", "close": 25.26, "volume": 40502.0}, {"date": "2023-09-13", "close": 24.32, "volume": 31581.0}, {"date": "2023-09-14", "close": 24.9, "volume": 27951.0}, {"date": "2023-09-15", "close": 25.41, "volume": 76198.0}, {"date": "2023-09-18", "close": 25.14, "volume": 17433.0}, {"date": "2023-09-19", "close": 24.23, "volume": 45619.0}, {"date": "2023-09-20", "close": 24.04, "volume": 17984.0}, {"date": "2023-09-21", "close": 24.05, "volume": 22929.0}, {"date": "2023-09-22", "close": 24.5, "volume": 20894.0}, {"date": "2023-09-25", "close": 23.94, "volume": 25111.0}, {"date": "2023-09-26", "close": 23.83, "volume": 25801.0}, {"date": "2023-09-27", "close": 25.19, "volume": 24429.0}, {"date": "2023-09-28", "close": 24.99, "volume": 30729.0}, {"date": "2023-09-29", "close": 24.02, "volume": 18869.0}, {"date": "2023-10-02", "close": 23.6, "volume": 49916.0}, {"date": "2023-10-03", "close": 23.77, "volume": 28854.0}, {"date": "2023-10-04", "close": 22.35, "volume": 33923.0}, {"date": "2023-10-05", "close": 22.23, "volume": 32783.0}, {"date": "2023-10-06", "close": 22.2, "volume": 30717.0}, {"date": "2023-10-09", "close": 22.98, "volume": 22738.0}, {"date": "2023-10-10", "close": 23.18, "volume": 15536.0}, {"date": "2023-10-11", "close": 23.01, "volume": 17119.0}, {"date": "2023-10-12", "close": 23.39, "volume": 23070.0}, {"date": "2023-10-13", "close": 23.6, "volume": 26485.0}, {"date": "2023-10-16", "close": 22.82, "volume": 32269.0}, {"date": "2023-10-17", "close": 23.85, "volume": 24173.0}, {"date": "2023-10-18", "close": 24.0, "volume": 13002.0}, {"date": "2023-10-19", "close": 23.34, "volume": 21468.0}, {"date": "2023-10-20", "close": 23.02, "volume": 22470.0}, {"date": "2023-10-23", "close": 22.66, "volume": 30700.0}, {"date": "2023-10-24", "close": 22.14, "volume": 30990.0}, {"date": "2023-10-25", "close": 22.75, "volume": 23311.0}, {"date": "2023-10-26", "close": 22.26, "volume": 31683.0}, {"date": "2023-10-27", "close": 21.85, "volume": 58494.0}, {"date": "2023-10-30", "close": 21.91, "volume": 12816.0}, {"date": "2023-10-31", "close": 21.77, "volume": 19383.0}, {"date": "2023-11-01", "close": 21.74, "volume": 16577.0}, {"date": "2023-11-02", "close": 21.76, "volume": 21088.0}, {"date": "2023-11-03", "close": 23.58, "volume": 78919.0}, {"date": "2023-11-06", "close": 24.2, "volume": 41209.0}, {"date": "2023-11-07", "close": 22.32, "volume": 50652.0}, {"date": "2023-11-08", "close": 21.54, "volume": 27046.0}, {"date": "2023-11-09", "close": 21.9, "volume": 35916.0}, {"date": "2023-11-10", "close": 22.53, "volume": 29215.0}, {"date": "2023-11-13", "close": 23.14, "volume": 41121.0}, {"date": "2023-11-14", "close": 23.57, "volume": 50360.0}, {"date": "2023-11-15", "close": 22.89, "volume": 18225.0}, {"date": "2023-11-16", "close": 22.21, "volume": 34865.0}, {"date": "2023-11-17", "close": 22.82, "volume": 39286.0}, {"date": "2023-11-20", "close": 22.6, "volume": 11067.0}, {"date": "2023-11-21", "close": 22.47, "volume": 25170.0}, {"date": "2023-11-22", "close": 21.91, "volume": 20463.0}, {"date": "2023-11-24", "close": 22.42, "volume": 7278.0}, {"date": "2023-11-27", "close": 21.87, "volume": 20171.0}, {"date": "2023-11-28", "close": 21.53, "volume": 17606.0}, {"date": "2023-11-29", "close": 21.81, "volume": 23922.0}, {"date": "2023-11-30", "close": 21.77, "volume": 42380.0}, {"date": "2023-12-01", "close": 22.47, "volume": 31489.0}, {"date": "2023-12-04", "close": 22.6, "volume": 17280.0}, {"date": "2023-12-05", "close": 21.85, "volume": 43065.0}, {"date": "2023-12-06", "close": 21.32, "volume": 37130.0}, {"date": "2023-12-07", "close": 21.17, "volume": 30299.0}, {"date": "2023-12-08", "close": 21.31, "volume": 55401.0}, {"date": "2023-12-11", "close": 21.2, "volume": 19619.0}, {"date": "2023-12-12", "close": 19.72, "volume": 72964.0}, {"date": "2023-12-13", "close": 20.94, "volume": 54930.0}, {"date": "2023-12-14", "close": 22.03, "volume": 47847.0}, {"date": "2023-12-15", "close": 21.84, "volume": 146130.0}, {"date": "2023-12-18", "close": 22.1, "volume": 23797.0}, {"date": "2023-12-19", "close": 22.6, "volume": 27033.0}, {"date": "2023-12-20", "close": 22.67, "volume": 39646.0}, {"date": "2023-12-21", "close": 23.17, "volume": 15767.0}, {"date": "2023-12-22", "close": 23.35, "volume": 21529.0}, {"date": "2023-12-26", "close": 22.95, "volume": 34279.0}, {"date": "2023-12-27", "close": 22.86, "volume": 13979.0}, {"date": "2023-12-28", "close": 22.6, "volume": 14043.0}, {"date": "2023-12-29", "close": 22.17, "volume": 16780.0}, {"date": "2024-01-02", "close": 22.65, "volume": 21012.0}, {"date": "2024-01-03", "close": 22.66, "volume": 24745.0}, {"date": "2024-01-04", "close": 22.11, "volume": 22250.0}, {"date": "2024-01-05", "close": 22.58, "volume": 77832.0}, {"date": "2024-01-08", "close": 21.83, "volume": 25144.0}, {"date": "2024-01-09", "close": 21.22, "volume": 37372.0}, {"date": "2024-01-10", "close": 20.93, "volume": 40607.0}, {"date": "2024-01-11", "close": 20.85, "volume": 21958.0}, {"date": "2024-01-12", "close": 21.03, "volume": 24879.0}, {"date": "2024-01-16", "close": 20.43, "volume": 16112.0}, {"date": "2024-01-17", "close": 20.24, "volume": 24836.0}, {"date": "2024-01-18", "close": 20.47, "volume": 17390.0}, {"date": "2024-01-19", "close": 20.13, "volume": 26315.0}, {"date": "2024-01-22", "close": 20.85, "volume": 31261.0}, {"date": "2024-01-23", "close": 20.71, "volume": 17524.0}, {"date": "2024-01-24", "close": 20.98, "volume": 28379.0}, {"date": "2024-01-25", "close": 21.42, "volume": 46083.0}, {"date": "2024-01-26", "close": 21.25, "volume": 38143.0}, {"date": "2024-01-29", "close": 21.08, "volume": 23098.0}, {"date": "2024-01-30", "close": 20.41, "volume": 20262.0}, {"date": "2024-01-31", "close": 19.71, "volume": 19677.0}, {"date": "2024-02-01", "close": 19.32, "volume": 38148.0}, {"date": "2024-02-02", "close": 18.99, "volume": 31318.0}, {"date": "2024-02-05", "close": 18.61, "volume": 27883.0}, {"date": "2024-02-06", "close": 19.48, "volume": 27765.0}, {"date": "2024-02-07", "close": 18.94, "volume": 18632.0}, {"date": "2024-02-08", "close": 18.99, "volume": 28327.0}, {"date": "2024-02-09", "close": 18.93, "volume": 21144.0}, {"date": "2024-02-12", "close": 18.96, "volume": 20785.0}, {"date": "2024-02-13", "close": 17.76, "volume": 54099.0}, {"date": "2024-02-14", "close": 17.99, "volume": 61417.0}, {"date": "2024-02-15", "close": 19.78, "volume": 102216.0}, {"date": "2024-02-16", "close": 20.06, "volume": 25198.0}, {"date": "2024-02-20", "close": 18.64, "volume": 34214.0}, {"date": "2024-02-21", "close": 19.41, "volume": 17527.0}, {"date": "2024-02-22", "close": 19.28, "volume": 39009.0}, {"date": "2024-02-23", "close": 19.34, "volume": 26949.0}, {"date": "2024-02-26", "close": 19.12, "volume": 20567.0}, {"date": "2024-02-27", "close": 19.51, "volume": 10752.0}, {"date": "2024-02-28", "close": 19.43, "volume": 25158.0}, {"date": "2024-02-29", "close": 20.01, "volume": 21529.0}, {"date": "2024-03-01", "close": 19.2, "volume": 33000.0}, {"date": "2024-03-04", "close": 19.5, "volume": 60856.0}, {"date": "2024-03-05", "close": 18.81, "volume": 26842.0}, {"date": "2024-03-06", "close": 18.81, "volume": 22412.0}, {"date": "2024-03-07", "close": 18.83, "volume": 40798.0}, {"date": "2024-03-08", "close": 18.95, "volume": 18569.0}, {"date": "2024-03-11", "close": 18.96, "volume": 20842.0}, {"date": "2024-03-12", "close": 18.55, "volume": 19085.0}, {"date": "2024-03-13", "close": 18.25, "volume": 39236.0}, {"date": "2024-03-14", "close": 18.53, "volume": 39675.0}, {"date": "2024-03-15", "close": 18.2, "volume": 155398.0}, {"date": "2024-03-18", "close": 18.25, "volume": 38128.0}, {"date": "2024-03-19", "close": 18.88, "volume": 32988.0}, {"date": "2024-03-20", "close": 18.93, "volume": 35736.0}, {"date": "2024-03-21", "close": 19.12, "volume": 34669.0}, {"date": "2024-03-22", "close": 18.92, "volume": 14034.0}, {"date": "2024-03-25", "close": 19.08, "volume": 31639.0}, {"date": "2024-03-26", "close": 18.45, "volume": 27174.0}, {"date": "2024-03-27", "close": 18.87, "volume": 27463.0}, {"date": "2024-03-28", "close": 19.98, "volume": 36444.0}, {"date": "2024-04-01", "close": 19.56, "volume": 46883.0}, {"date": "2024-04-02", "close": 19.72, "volume": 21469.0}, {"date": "2024-04-03", "close": 19.76, "volume": 24260.0}, {"date": "2024-04-04", "close": 19.82, "volume": 24465.0}, {"date": "2024-04-05", "close": 20.27, "volume": 22017.0}, {"date": "2024-04-08", "close": 19.94, "volume": 14496.0}, {"date": "2024-04-09", "close": 19.51, "volume": 14765.0}, {"date": "2024-04-10", "close": 20.01, "volume": 38316.0}, {"date": "2024-04-11", "close": 19.68, "volume": 19895.0}, {"date": "2024-04-12", "close": 19.48, "volume": 22720.0}, {"date": "2024-04-15", "close": 19.55, "volume": 46222.0}, {"date": "2024-04-16", "close": 19.44, "volume": 25621.0}, {"date": "2024-04-17", "close": 19.18, "volume": 21894.0}, {"date": "2024-04-18", "close": 19.01, "volume": 36416.0}, {"date": "2024-04-19", "close": 19.55, "volume": 42462.0}, {"date": "2024-04-22", "close": 19.45, "volume": 39113.0}, {"date": "2024-04-23", "close": 19.5, "volume": 18850.0}, {"date": "2024-04-24", "close": 19.45, "volume": 25372.0}, {"date": "2024-04-25", "close": 19.39, "volume": 22278.0}, {"date": "2024-04-26", "close": 19.53, "volume": 24646.0}, {"date": "2024-04-29", "close": 19.45, "volume": 22761.0}, {"date": "2024-04-30", "close": 18.65, "volume": 32620.0}, {"date": "2024-05-01", "close": 18.48, "volume": 39913.0}, {"date": "2024-05-02", "close": 19.39, "volume": 23831.0}, {"date": "2024-05-03", "close": 18.51, "volume": 26046.0}, {"date": "2024-05-06", "close": 18.8, "volume": 29006.0}, {"date": "2024-05-07", "close": 19.14, "volume": 32630.0}, {"date": "2024-05-08", "close": 19.03, "volume": 21077.0}, {"date": "2024-05-09", "close": 19.57, "volume": 47986.0}, {"date": "2024-05-10", "close": 19.08, "volume": 21542.0}, {"date": "2024-05-13", "close": 18.25, "volume": 42815.0}, {"date": "2024-05-14", "close": 18.54, "volume": 27154.0}, {"date": "2024-05-15", "close": 18.22, "volume": 35078.0}, {"date": "2024-05-16", "close": 18.48, "volume": 26845.0}, {"date": "2024-05-17", "close": 18.61, "volume": 17255.0}, {"date": "2024-05-20", "close": 18.41, "volume": 62283.0}, {"date": "2024-05-21", "close": 18.21, "volume": 41156.0}, {"date": "2024-05-22", "close": 18.4, "volume": 35921.0}, {"date": "2024-05-23", "close": 17.54, "volume": 34480.0}, {"date": "2024-05-24", "close": 18.34, "volume": 45188.0}, {"date": "2024-05-28", "close": 18.25, "volume": 37091.0}, {"date": "2024-05-29", "close": 17.74, "volume": 31373.0}, {"date": "2024-05-30", "close": 18.02, "volume": 19633.0}, {"date": "2024-05-31", "close": 18.24, "volume": 18918.0}, {"date": "2024-06-03", "close": 17.42, "volume": 43279.0}, {"date": "2024-06-04", "close": 16.48, "volume": 64374.0}, {"date": "2024-06-05", "close": 16.48, "volume": 60186.0}, {"date": "2024-06-06", "close": 16.87, "volume": 24112.0}, {"date": "2024-06-07", "close": 17.24, "volume": 94486.0}, {"date": "2024-06-10", "close": 17.63, "volume": 40912.0}, {"date": "2024-06-11", "close": 17.96, "volume": 26653.0}, {"date": "2024-06-12", "close": 17.57, "volume": 33285.0}, {"date": "2024-06-13", "close": 17.15, "volume": 17093.0}, {"date": "2024-06-14", "close": 17.23, "volume": 29416.0}, {"date": "2024-06-17", "close": 17.06, "volume": 34861.0}, {"date": "2024-06-18", "close": 16.84, "volume": 35418.0}, {"date": "2024-06-20", "close": 16.93, "volume": 23885.0}, {"date": "2024-06-21", "close": 16.6, "volume": 51347.0}, {"date": "2024-06-24", "close": 16.73, "volume": 22743.0}, {"date": "2024-06-25", "close": 16.5, "volume": 15374.0}, {"date": "2024-06-26", "close": 16.53, "volume": 38627.0}, {"date": "2024-06-27", "close": 16.71, "volume": 26181.0}, {"date": "2024-06-28", "close": 16.86, "volume": 304971.0}, {"date": "2024-07-01", "close": 16.52, "volume": 29904.0}, {"date": "2024-07-02", "close": 16.05, "volume": 40572.0}, {"date": "2024-07-03", "close": 16.2, "volume": 29286.0}, {"date": "2024-07-05", "close": 15.48, "volume": 82031.0}, {"date": "2024-07-08", "close": 15.81, "volume": 39338.0}, {"date": "2024-07-09", "close": 15.43, "volume": 19190.0}, {"date": "2024-07-10", "close": 15.63, "volume": 18039.0}, {"date": "2024-07-11", "close": 16.07, "volume": 68373.0}, {"date": "2024-07-12", "close": 16.15, "volume": 32027.0}, {"date": "2024-07-15", "close": 17.04, "volume": 35644.0}, {"date": "2024-07-16", "close": 17.57, "volume": 39695.0}, {"date": "2024-07-17", "close": 17.2, "volume": 54859.0}, {"date": "2024-07-18", "close": 17.55, "volume": 49951.0}, {"date": "2024-07-19", "close": 17.48, "volume": 38399.0}, {"date": "2024-07-22", "close": 17.65, "volume": 35856.0}, {"date": "2024-07-23", "close": 17.77, "volume": 31250.0}, {"date": "2024-07-24", "close": 17.21, "volume": 44240.0}, {"date": "2024-07-25", "close": 18.14, "volume": 41329.0}, {"date": "2024-07-26", "close": 18.27, "volume": 25968.0}, {"date": "2024-07-29", "close": 17.7, "volume": 62581.0}, {"date": "2024-07-30", "close": 18.0, "volume": 206000.0}, {"date": "2024-07-31", "close": 18.45, "volume": 49301.0}, {"date": "2024-08-01", "close": 17.33, "volume": 78044.0}, {"date": "2024-08-02", "close": 16.57, "volume": 67163.0}, {"date": "2024-08-05", "close": 15.95, "volume": 83031.0}, {"date": "2024-08-06", "close": 16.02, "volume": 69623.0}, {"date": "2024-08-07", "close": 15.59, "volume": 44532.0}, {"date": "2024-08-08", "close": 16.07, "volume": 59041.0}, {"date": "2024-08-09", "close": 15.79, "volume": 63237.0}, {"date": "2024-08-12", "close": 16.01, "volume": 59860.0}, {"date": "2024-08-13", "close": 15.69, "volume": 33331.0}, {"date": "2024-08-14", "close": 15.44, "volume": 73226.0}, {"date": "2024-08-15", "close": 16.06, "volume": 65445.0}, {"date": "2024-08-16", "close": 16.07, "volume": 132294.0}, {"date": "2024-08-19", "close": 16.53, "volume": 347395.0}, {"date": "2024-08-20", "close": 16.92, "volume": 83618.0}, {"date": "2024-08-21", "close": 16.7, "volume": 53242.0}, {"date": "2024-08-22", "close": 16.96, "volume": 62922.0}, {"date": "2024-08-23", "close": 17.91, "volume": 77950.0}, {"date": "2024-08-26", "close": 18.75, "volume": 86290.0}, {"date": "2024-08-27", "close": 18.0, "volume": 39586.0}, {"date": "2024-08-28", "close": 17.7, "volume": 87169.0}, {"date": "2024-08-29", "close": 17.94, "volume": 68647.0}, {"date": "2024-08-30", "close": 17.35, "volume": 65580.0}, {"date": "2024-09-03", "close": 16.81, "volume": 83128.0}, {"date": "2024-09-04", "close": 16.7, "volume": 64772.0}, {"date": "2024-09-05", "close": 16.41, "volume": 45294.0}, {"date": "2024-09-06", "close": 16.0, "volume": 29093.0}, {"date": "2024-09-09", "close": 15.47, "volume": 38520.0}, {"date": "2024-09-10", "close": 15.21, "volume": 61723.0}, {"date": "2024-09-11", "close": 15.2, "volume": 57467.0}, {"date": "2024-09-12", "close": 15.26, "volume": 37314.0}, {"date": "2024-09-13", "close": 15.77, "volume": 34640.0}, {"date": "2024-09-16", "close": 15.89, "volume": 21945.0}, {"date": "2024-09-17", "close": 16.45, "volume": 38302.0}, {"date": "2024-09-18", "close": 16.0, "volume": 33414.0}, {"date": "2024-09-19", "close": 16.45, "volume": 53232.0}, {"date": "2024-09-20", "close": 16.61, "volume": 113845.0}, {"date": "2024-09-23", "close": 16.92, "volume": 27429.0}, {"date": "2024-09-24", "close": 16.83, "volume": 24594.0}, {"date": "2024-09-25", "close": 16.28, "volume": 26610.0}, {"date": "2024-09-26", "close": 15.99, "volume": 40888.0}, {"date": "2024-09-27", "close": 15.94, "volume": 20856.0}, {"date": "2024-09-30", "close": 15.46, "volume": 39817.0}, {"date": "2024-10-01", "close": 15.59, "volume": 27349.0}, {"date": "2024-10-02", "close": 15.69, "volume": 15781.0}, {"date": "2024-10-03", "close": 15.6, "volume": 40105.0}, {"date": "2024-10-04", "close": 16.16, "volume": 38953.0}, {"date": "2024-10-07", "close": 16.07, "volume": 13830.0}, {"date": "2024-10-08", "close": 15.64, "volume": 30307.0}, {"date": "2024-10-09", "close": 15.59, "volume": 23091.0}, {"date": "2024-10-10", "close": 15.54, "volume": 14567.0}, {"date": "2024-10-11", "close": 15.63, "volume": 22675.0}, {"date": "2024-10-14", "close": 15.26, "volume": 18111.0}, {"date": "2024-10-15", "close": 15.22, "volume": 63534.0}, {"date": "2024-10-16", "close": 15.47, "volume": 45972.0}, {"date": "2024-10-17", "close": 15.4, "volume": 23900.0}, {"date": "2024-10-18", "close": 14.82, "volume": 46322.0}, {"date": "2024-10-21", "close": 14.39, "volume": 30632.0}, {"date": "2024-10-22", "close": 14.55, "volume": 37990.0}, {"date": "2024-10-23", "close": 14.44, "volume": 30824.0}, {"date": "2024-10-24", "close": 14.29, "volume": 20096.0}, {"date": "2024-10-25", "close": 14.4, "volume": 24052.0}, {"date": "2024-10-28", "close": 14.32, "volume": 15269.0}, {"date": "2024-10-29", "close": 14.0, "volume": 71443.0}, {"date": "2024-10-30", "close": 14.02, "volume": 26639.0}, {"date": "2024-10-31", "close": 13.98, "volume": 51162.0}, {"date": "2024-11-01", "close": 13.96, "volume": 43764.0}, {"date": "2024-11-04", "close": 14.84, "volume": 41318.0}, {"date": "2024-11-05", "close": 15.07, "volume": 28574.0}, {"date": "2024-11-06", "close": 15.97, "volume": 125471.0}, {"date": "2024-11-07", "close": 16.44, "volume": 51607.0}, {"date": "2024-11-08", "close": 15.89, "volume": 48047.0}, {"date": "2024-11-11", "close": 15.8, "volume": 82928.0}, {"date": "2024-11-12", "close": 15.49, "volume": 53696.0}, {"date": "2024-11-13", "close": 15.29, "volume": 63478.0}, {"date": "2024-11-14", "close": 15.44, "volume": 40420.0}, {"date": "2024-11-15", "close": 14.71, "volume": 49649.0}, {"date": "2024-11-18", "close": 14.81, "volume": 60963.0}, {"date": "2024-11-19", "close": 14.82, "volume": 35609.0}, {"date": "2024-11-20", "close": 14.78, "volume": 31183.0}, {"date": "2024-11-21", "close": 14.89, "volume": 93479.0}, {"date": "2024-11-22", "close": 15.25, "volume": 139786.0}, {"date": "2024-11-25", "close": 15.16, "volume": 145640.0}, {"date": "2024-11-26", "close": 15.17, "volume": 66972.0}, {"date": "2024-11-27", "close": 15.17, "volume": 42371.0}, {"date": "2024-11-29", "close": 15.25, "volume": 38638.0}, {"date": "2024-12-02", "close": 15.66, "volume": 73393.0}, {"date": "2024-12-03", "close": 15.49, "volume": 57918.0}, {"date": "2024-12-04", "close": 14.99, "volume": 91994.0}, {"date": "2024-12-05", "close": 14.86, "volume": 52316.0}, {"date": "2024-12-06", "close": 14.26, "volume": 78022.0}, {"date": "2024-12-09", "close": 15.6, "volume": 178249.0}, {"date": "2024-12-10", "close": 15.77, "volume": 87859.0}, {"date": "2024-12-11", "close": 15.37, "volume": 73067.0}, {"date": "2024-12-12", "close": 14.97, "volume": 45533.0}, {"date": "2024-12-13", "close": 14.84, "volume": 30217.0}, {"date": "2024-12-16", "close": 14.92, "volume": 187833.0}, {"date": "2024-12-17", "close": 14.66, "volume": 130317.0}, {"date": "2024-12-18", "close": 13.94, "volume": 182641.0}, {"date": "2024-12-19", "close": 14.47, "volume": 92230.0}, {"date": "2024-12-20", "close": 14.21, "volume": 107899.0}, {"date": "2024-12-23", "close": 14.76, "volume": 91102.0}, {"date": "2024-12-24", "close": 14.99, "volume": 26551.0}, {"date": "2024-12-26", "close": 15.05, "volume": 30917.0}, {"date": "2024-12-27", "close": 14.97, "volume": 42886.0}, {"date": "2024-12-30", "close": 15.15, "volume": 51332.0}, {"date": "2024-12-31", "close": 15.49, "volume": 97733.0}, {"date": "2025-01-02", "close": 16.16, "volume": 74306.0}, {"date": "2025-01-03", "close": 16.53, "volume": 43661.0}, {"date": "2025-01-06", "close": 16.41, "volume": 55059.0}, {"date": "2025-01-07", "close": 16.29, "volume": 72943.0}, {"date": "2025-01-08", "close": 15.94, "volume": 36814.0}, {"date": "2025-01-10", "close": 16.7, "volume": 73512.0}, {"date": "2025-01-13", "close": 18.6, "volume": 118835.0}, {"date": "2025-01-14", "close": 18.6, "volume": 99736.0}, {"date": "2025-01-15", "close": 19.45, "volume": 88818.0}, {"date": "2025-01-16", "close": 19.17, "volume": 87902.0}, {"date": "2025-01-17", "close": 19.09, "volume": 90701.0}, {"date": "2025-01-21", "close": 19.64, "volume": 112992.0}, {"date": "2025-01-22", "close": 19.01, "volume": 65554.0}, {"date": "2025-01-23", "close": 18.94, "volume": 55334.0}, {"date": "2025-01-24", "close": 18.54, "volume": 71398.0}, {"date": "2025-01-27", "close": 17.91, "volume": 46752.0}, {"date": "2025-01-28", "close": 17.7, "volume": 57832.0}, {"date": "2025-01-29", "close": 17.96, "volume": 76757.0}, {"date": "2025-01-30", "close": 18.27, "volume": 63872.0}, {"date": "2025-01-31", "close": 18.12, "volume": 69145.0}, {"date": "2025-02-03", "close": 17.6, "volume": 50524.0}, {"date": "2025-02-04", "close": 18.09, "volume": 24026.0}, {"date": "2025-02-05", "close": 17.76, "volume": 28122.0}, {"date": "2025-02-06", "close": 17.44, "volume": 52866.0}, {"date": "2025-02-07", "close": 17.37, "volume": 58544.0}, {"date": "2025-02-10", "close": 17.59, "volume": 73476.0}, {"date": "2025-02-11", "close": 17.98, "volume": 58056.0}, {"date": "2025-02-12", "close": 17.72, "volume": 34037.0}, {"date": "2025-02-13", "close": 18.41, "volume": 66200.0}, {"date": "2025-02-14", "close": 19.37, "volume": 101967.0}, {"date": "2025-02-18", "close": 19.87, "volume": 168254.0}, {"date": "2025-02-19", "close": 18.98, "volume": 23427.0}, {"date": "2025-02-20", "close": 18.99, "volume": 31449.0}, {"date": "2025-02-21", "close": 18.28, "volume": 104153.0}, {"date": "2025-02-24", "close": 18.44, "volume": 48196.0}, {"date": "2025-02-25", "close": 18.29, "volume": 76278.0}, {"date": "2025-02-26", "close": 18.45, "volume": 43660.0}, {"date": "2025-02-27", "close": 18.64, "volume": 57601.0}, {"date": "2025-02-28", "close": 18.66, "volume": 79112.0}, {"date": "2025-03-03", "close": 17.6, "volume": 132754.0}, {"date": "2025-03-04", "close": 17.11, "volume": 144127.0}, {"date": "2025-03-05", "close": 17.53, "volume": 69561.0}, {"date": "2025-03-06", "close": 17.26, "volume": 55081.0}, {"date": "2025-03-07", "close": 17.5, "volume": 47713.0}, {"date": "2025-03-10", "close": 17.02, "volume": 55498.0}, {"date": "2025-03-11", "close": 17.44, "volume": 64087.0}, {"date": "2025-03-12", "close": 17.56, "volume": 51204.0}, {"date": "2025-03-13", "close": 17.75, "volume": 79344.0}, {"date": "2025-03-14", "close": 19.06, "volume": 69077.0}, {"date": "2025-03-17", "close": 19.47, "volume": 71000.0}, {"date": "2025-03-18", "close": 19.85, "volume": 94404.0}, {"date": "2025-03-19", "close": 21.1, "volume": 115806.0}, {"date": "2025-03-20", "close": 21.03, "volume": 78961.0}, {"date": "2025-03-21", "close": 20.52, "volume": 92117.0}, {"date": "2025-03-24", "close": 20.79, "volume": 46284.0}, {"date": "2025-03-25", "close": 20.54, "volume": 63997.0}, {"date": "2025-03-26", "close": 20.82, "volume": 63431.0}, {"date": "2025-03-27", "close": 21.02, "volume": 93033.0}, {"date": "2025-03-28", "close": 20.3, "volume": 55538.0}, {"date": "2025-03-31", "close": 20.11, "volume": 83039.0}, {"date": "2025-04-01", "close": 20.73, "volume": 73661.0}, {"date": "2025-04-02", "close": 20.57, "volume": 40282.0}, {"date": "2025-04-03", "close": 17.86, "volume": 138052.0}, {"date": "2025-04-04", "close": 15.46, "volume": 157634.0}, {"date": "2025-04-07", "close": 14.73, "volume": 147323.0}, {"date": "2025-04-08", "close": 13.58, "volume": 102900.0}, {"date": "2025-04-09", "close": 15.32, "volume": 140621.0}, {"date": "2025-04-10", "close": 14.06, "volume": 122847.0}, {"date": "2025-04-11", "close": 14.16, "volume": 113677.0}, {"date": "2025-04-14", "close": 13.57, "volume": 88928.0}, {"date": "2025-04-15", "close": 14.32, "volume": 76050.0}, {"date": "2025-04-16", "close": 15.05, "volume": 95005.0}, {"date": "2025-04-17", "close": 15.45, "volume": 62745.0}, {"date": "2025-04-21", "close": 14.7, "volume": 62693.0}, {"date": "2025-04-22", "close": 15.06, "volume": 43888.0}, {"date": "2025-04-23", "close": 14.45, "volume": 55308.0}, {"date": "2025-04-24", "close": 15.16, "volume": 46590.0}, {"date": "2025-04-25", "close": 14.92, "volume": 30205.0}, {"date": "2025-04-28", "close": 15.13, "volume": 53331.0}, {"date": "2025-04-29", "close": 15.26, "volume": 39108.0}, {"date": "2025-04-30", "close": 14.65, "volume": 64437.0}, {"date": "2025-05-01", "close": 15.14, "volume": 48644.0}, {"date": "2025-05-02", "close": 15.05, "volume": 102370.0}, {"date": "2025-05-05", "close": 13.82, "volume": 59788.0}, {"date": "2025-05-06", "close": 13.62, "volume": 53799.0}, {"date": "2025-05-07", "close": 13.75, "volume": 72351.0}, {"date": "2025-05-08", "close": 14.45, "volume": 67265.0}, {"date": "2025-05-09", "close": 14.65, "volume": 30395.0}, {"date": "2025-05-12", "close": 15.47, "volume": 54813.0}, {"date": "2025-05-13", "close": 16.4, "volume": 81016.0}, {"date": "2025-05-14", "close": 16.31, "volume": 46356.0}, {"date": "2025-05-15", "close": 15.88, "volume": 36244.0}, {"date": "2025-05-16", "close": 15.53, "volume": 64572.0}, {"date": "2025-05-19", "close": 14.79, "volume": 68325.0}, {"date": "2025-05-20", "close": 15.07, "volume": 37079.0}, {"date": "2025-05-21", "close": 14.52, "volume": 30539.0}, {"date": "2025-05-22", "close": 14.55, "volume": 53928.0}, {"date": "2025-05-23", "close": 14.41, "volume": 28895.0}, {"date": "2025-05-27", "close": 14.89, "volume": 23125.0}, {"date": "2025-05-28", "close": 14.69, "volume": 29452.0}, {"date": "2025-05-29", "close": 14.96, "volume": 22258.0}, {"date": "2025-05-30", "close": 14.74, "volume": 57198.0}, {"date": "2025-06-02", "close": 14.85, "volume": 56891.0}, {"date": "2025-06-03", "close": 15.29, "volume": 54222.0}, {"date": "2025-06-04", "close": 14.98, "volume": 25989.0}, {"date": "2025-06-05", "close": 15.79, "volume": 63152.0}, {"date": "2025-06-06", "close": 16.52, "volume": 57753.0}, {"date": "2025-06-09", "close": 17.11, "volume": 48971.0}, {"date": "2025-06-10", "close": 17.97, "volume": 61245.0}, {"date": "2025-06-11", "close": 18.49, "volume": 91851.0}, {"date": "2025-06-12", "close": 19.0, "volume": 67988.0}, {"date": "2025-06-13", "close": 19.46, "volume": 82956.0}, {"date": "2025-06-16", "close": 19.69, "volume": 85887.0}, {"date": "2025-06-17", "close": 20.07, "volume": 133574.0}, {"date": "2025-06-18", "close": 20.25, "volume": 70048.0}, {"date": "2025-06-20", "close": 19.62, "volume": 182107.0}, {"date": "2025-06-23", "close": 19.21, "volume": 100248.0}, {"date": "2025-06-24", "close": 19.76, "volume": 112923.0}, {"date": "2025-06-25", "close": 19.12, "volume": 142205.0}, {"date": "2025-06-26", "close": 19.5, "volume": 89309.0}, {"date": "2025-06-27", "close": 20.11, "volume": 190531.0}, {"date": "2025-06-30", "close": 19.47, "volume": 169964.0}, {"date": "2025-07-01", "close": 19.26, "volume": 80344.0}, {"date": "2025-07-02", "close": 19.48, "volume": 70390.0}, {"date": "2025-07-03", "close": 19.5, "volume": 23534.0}, {"date": "2025-07-07", "close": 19.41, "volume": 87221.0}, {"date": "2025-07-08", "close": 20.34, "volume": 112264.0}, {"date": "2025-07-09", "close": 20.53, "volume": 96051.0}, {"date": "2025-07-10", "close": 20.69, "volume": 74218.0}, {"date": "2025-07-11", "close": 20.85, "volume": 129770.0}, {"date": "2025-07-14", "close": 19.93, "volume": 90865.0}, {"date": "2025-07-15", "close": 19.38, "volume": 108325.0}, {"date": "2025-07-16", "close": 19.29, "volume": 96399.0}, {"date": "2025-07-17", "close": 19.67, "volume": 100205.0}, {"date": "2025-07-18", "close": 19.6, "volume": 86394.0}, {"date": "2025-07-21", "close": 19.2, "volume": 66195.0}, {"date": "2025-07-22", "close": 19.15, "volume": 52218.0}, {"date": "2025-07-23", "close": 19.8, "volume": 72563.0}, {"date": "2025-07-24", "close": 19.99, "volume": 70689.0}, {"date": "2025-07-25", "close": 19.71, "volume": 57326.0}, {"date": "2025-07-28", "close": 20.63, "volume": 78231.0}, {"date": "2025-07-29", "close": 20.68, "volume": 87266.0}, {"date": "2025-07-30", "close": 20.16, "volume": 50954.0}, {"date": "2025-07-31", "close": 19.71, "volume": 82950.0}, {"date": "2025-08-01", "close": 18.38, "volume": 143142.0}, {"date": "2025-08-04", "close": 18.9, "volume": 58120.0}, {"date": "2025-08-05", "close": 18.93, "volume": 50662.0}, {"date": "2025-08-06", "close": 18.72, "volume": 36513.0}, {"date": "2025-08-07", "close": 18.16, "volume": 29190.0}, {"date": "2025-08-08", "close": 22.17, "volume": 222835.0}, {"date": "2025-08-11", "close": 21.89, "volume": 191096.0}, {"date": "2025-08-12", "close": 22.71, "volume": 119044.0}, {"date": "2025-08-13", "close": 22.95, "volume": 87820.0}, {"date": "2025-08-14", "close": 23.13, "volume": 104481.0}, {"date": "2025-08-15", "close": 23.48, "volume": 166888.0}, {"date": "2025-08-18", "close": 23.76, "volume": 138688.0}, {"date": "2025-08-19", "close": 23.52, "volume": 70330.0}, {"date": "2025-08-20", "close": 23.18, "volume": 51335.0}, {"date": "2025-08-21", "close": 23.72, "volume": 84435.0}, {"date": "2025-08-22", "close": 24.6, "volume": 81992.0}, {"date": "2025-08-25", "close": 25.06, "volume": 92019.0}, {"date": "2025-08-26", "close": 24.76, "volume": 93362.0}, {"date": "2025-08-27", "close": 25.51, "volume": 156773.0}, {"date": "2025-08-28", "close": 25.77, "volume": 112937.0}, {"date": "2025-08-29", "close": 26.45, "volume": 110485.0}, {"date": "2025-09-02", "close": 26.24, "volume": 86196.0}, {"date": "2025-09-03", "close": 25.53, "volume": 86287.0}, {"date": "2025-09-04", "close": 26.62, "volume": 106656.0}, {"date": "2025-09-05", "close": 26.0, "volume": 80488.0}, {"date": "2025-09-08", "close": 26.18, "volume": 144287.0}, {"date": "2025-09-09", "close": 26.29, "volume": 101089.0}, {"date": "2025-09-10", "close": 27.32, "volume": 144474.0}, {"date": "2025-09-11", "close": 27.52, "volume": 95120.0}, {"date": "2025-09-12", "close": 26.87, "volume": 95366.0}, {"date": "2025-09-15", "close": 26.56, "volume": 138689.0}, {"date": "2025-09-16", "close": 26.55, "volume": 125295.0}, {"date": "2025-09-17", "close": 26.45, "volume": 251422.0}, {"date": "2025-09-18", "close": 27.38, "volume": 213531.0}, {"date": "2025-09-19", "close": 26.4, "volume": 146394.0}, {"date": "2025-09-22", "close": 26.94, "volume": 94485.0}, {"date": "2025-09-23", "close": 27.67, "volume": 161469.0}, {"date": "2025-09-24", "close": 27.81, "volume": 93902.0}, {"date": "2025-09-25", "close": 27.47, "volume": 104225.0}, {"date": "2025-09-26", "close": 28.77, "volume": 132667.0}, {"date": "2025-09-29", "close": 27.81, "volume": 93010.0}, {"date": "2025-09-30", "close": 26.71, "volume": 75361.0}, {"date": "2025-10-01", "close": 26.62, "volume": 97043.0}, {"date": "2025-10-02", "close": 25.35, "volume": 93773.0}, {"date": "2025-10-03", "close": 25.84, "volume": 73856.0}, {"date": "2025-10-06", "close": 25.69, "volume": 75814.0}, {"date": "2025-10-07", "close": 25.84, "volume": 76051.0}, {"date": "2025-10-08", "close": 26.46, "volume": 76502.0}, {"date": "2025-10-09", "close": 26.2, "volume": 82692.0}, {"date": "2025-10-10", "close": 25.26, "volume": 93686.0}, {"date": "2025-10-13", "close": 26.84, "volume": 85632.0}, {"date": "2025-10-14", "close": 26.64, "volume": 86921.0}, {"date": "2025-10-15", "close": 27.33, "volume": 70280.0}, {"date": "2025-10-16", "close": 27.54, "volume": 84871.0}, {"date": "2025-10-17", "close": 26.77, "volume": 108721.0}, {"date": "2025-10-20", "close": 28.41, "volume": 108981.0}, {"date": "2025-10-21", "close": 28.48, "volume": 76781.0}, {"date": "2025-10-22", "close": 29.31, "volume": 112054.0}, {"date": "2025-10-23", "close": 31.35, "volume": 214590.0}, {"date": "2025-10-24", "close": 30.92, "volume": 123311.0}, {"date": "2025-10-27", "close": 30.99, "volume": 114921.0}, {"date": "2025-10-28", "close": 31.6, "volume": 104831.0}, {"date": "2025-10-29", "close": 32.12, "volume": 164865.0}, {"date": "2025-10-30", "close": 32.22, "volume": 96742.0}, {"date": "2025-10-31", "close": 26.78, "volume": 315525.0}, {"date": "2025-11-03", "close": 28.86, "volume": 210902.0}, {"date": "2025-11-04", "close": 27.99, "volume": 158994.0}, {"date": "2025-11-05", "close": 29.04, "volume": 130240.0}, {"date": "2025-11-06", "close": 28.74, "volume": 108482.0}, {"date": "2025-11-07", "close": 28.64, "volume": 125334.0}, {"date": "2025-11-10", "close": 29.52, "volume": 104165.0}, {"date": "2025-11-11", "close": 31.15, "volume": 78008.0}, {"date": "2025-11-12", "close": 29.05, "volume": 79588.0}, {"date": "2025-11-13", "close": 29.48, "volume": 88958.0}, {"date": "2025-11-14", "close": 30.17, "volume": 74659.0}, {"date": "2025-11-17", "close": 29.98, "volume": 80321.0}, {"date": "2025-11-18", "close": 30.49, "volume": 57185.0}, {"date": "2025-11-19", "close": 29.81, "volume": 76329.0}, {"date": "2025-11-20", "close": 29.55, "volume": 89446.0}, {"date": "2025-11-21", "close": 30.01, "volume": 66783.0}, {"date": "2025-11-24", "close": 30.49, "volume": 90277.0}, {"date": "2025-11-25", "close": 30.32, "volume": 73688.0}, {"date": "2025-11-26", "close": 30.48, "volume": 60361.0}, {"date": "2025-11-28", "close": 31.4, "volume": 59650.0}, {"date": "2025-12-01", "close": 32.44, "volume": 145066.0}, {"date": "2025-12-02", "close": 31.88, "volume": 63784.0}, {"date": "2025-12-03", "close": 34.11, "volume": 88301.0}, {"date": "2025-12-04", "close": 34.74, "volume": 89323.0}, {"date": "2025-12-05", "close": 35.24, "volume": 111416.0}, {"date": "2025-12-08", "close": 34.48, "volume": 120033.0}, {"date": "2025-12-09", "close": 35.3, "volume": 174367.0}, {"date": "2025-12-10", "close": 34.97, "volume": 117244.0}, {"date": "2025-12-11", "close": 35.46, "volume": 108910.0}, {"date": "2025-12-12", "close": 34.53, "volume": 85805.0}, {"date": "2025-12-15", "close": 34.48, "volume": 95977.0}, {"date": "2025-12-16", "close": 32.83, "volume": 148452.0}, {"date": "2025-12-17", "close": 36.08, "volume": 153000.0}, {"date": "2025-12-18", "close": 35.44, "volume": 209324.0}, {"date": "2025-12-19", "close": 35.68, "volume": 341405.0}, {"date": "2025-12-22", "close": 36.38, "volume": 127366.0}, {"date": "2025-12-23", "close": 36.91, "volume": 93728.0}, {"date": "2025-12-24", "close": 37.07, "volume": 107396.0}, {"date": "2025-12-26", "close": 36.75, "volume": 82137.0}, {"date": "2025-12-29", "close": 37.03, "volume": 75654.0}, {"date": "2025-12-30", "close": 37.39, "volume": 90767.0}, {"date": "2025-12-31", "close": 36.95, "volume": 166017.0}, {"date": "2026-01-02", "close": 38.26, "volume": 79301.0}, {"date": "2026-01-05", "close": 39.51, "volume": 173486.0}, {"date": "2026-01-06", "close": 39.04, "volume": 131122.0}, {"date": "2026-01-07", "close": 38.25, "volume": 73614.0}, {"date": "2026-01-08", "close": 39.51, "volume": 134682.0}, {"date": "2026-01-09", "close": 39.49, "volume": 73799.0}, {"date": "2026-01-12", "close": 39.4, "volume": 91545.0}, {"date": "2026-01-13", "close": 40.75, "volume": 252795.0}, {"date": "2026-01-14", "close": 41.15, "volume": 140408.0}, {"date": "2026-01-15", "close": 40.8, "volume": 169248.0}, {"date": "2026-01-16", "close": 41.9, "volume": 164180.0}, {"date": "2026-01-20", "close": 40.75, "volume": 151109.0}, {"date": "2026-01-21", "close": 42.67, "volume": 190035.0}, {"date": "2026-01-22", "close": 43.48, "volume": 224348.0}, {"date": "2026-01-23", "close": 43.62, "volume": 504295.0}, {"date": "2026-01-26", "close": 43.33, "volume": 263156.0}, {"date": "2026-01-27", "close": 45.21, "volume": 361838.0}, {"date": "2026-01-28", "close": 43.6, "volume": 199482.0}, {"date": "2026-01-29", "close": 45.09, "volume": 165196.0}, {"date": "2026-01-30", "close": 45.24, "volume": 156325.0}, {"date": "2026-02-02", "close": 45.69, "volume": 188658.0}, {"date": "2026-02-03", "close": 47.08, "volume": 305917.0}, {"date": "2026-02-04", "close": 46.96, "volume": 256318.0}, {"date": "2026-02-05", "close": 45.52, "volume": 213361.0}, {"date": "2026-02-06", "close": 47.98, "volume": 330351.0}, {"date": "2026-02-09", "close": 48.25, "volume": 243327.0}, {"date": "2026-02-10", "close": 47.1, "volume": 150404.0}, {"date": "2026-02-11", "close": 49.17, "volume": 308597.0}, {"date": "2026-02-12", "close": 48.58, "volume": 185750.0}, {"date": "2026-02-13", "close": 50.2, "volume": 220439.0}, {"date": "2026-02-17", "close": 50.59, "volume": 185251.0}, {"date": "2026-02-18", "close": 52.08, "volume": 290707.0}, {"date": "2026-02-19", "close": 53.03, "volume": 408614.0}, {"date": "2026-02-20", "close": 57.86, "volume": 764666.0}, {"date": "2026-02-23", "close": 58.6, "volume": 547507.0}, {"date": "2026-02-24", "close": 62.05, "volume": 565428.0}, {"date": "2026-02-25", "close": 59.0, "volume": 421156.0}, {"date": "2026-02-26", "close": 58.36, "volume": 311845.0}, {"date": "2026-02-27", "close": 58.03, "volume": 280683.0}, {"date": "2026-03-02", "close": 60.2, "volume": 301788.0}, {"date": "2026-03-03", "close": 58.7, "volume": 278920.0}, {"date": "2026-03-04", "close": 58.89, "volume": 208256.0}, {"date": "2026-03-05", "close": 57.7, "volume": 169930.0}, {"date": "2026-03-06", "close": 57.17, "volume": 171338.0}, {"date": "2026-03-09", "close": 57.5, "volume": 263362.0}, {"date": "2026-03-10", "close": 57.53, "volume": 200847.0}, {"date": "2026-03-11", "close": 57.8, "volume": 212743.0}, {"date": "2026-03-12", "close": 55.02, "volume": 198944.0}, {"date": "2026-03-13", "close": 54.29, "volume": 150280.0}, {"date": "2026-03-16", "close": 55.2, "volume": 153214.0}, {"date": "2026-03-17", "close": 58.05, "volume": 200763.0}, {"date": "2026-03-18", "close": 56.62, "volume": 171551.0}, {"date": "2026-03-19", "close": 57.89, "volume": 220795.0}, {"date": "2026-03-20", "close": 56.29, "volume": 422302.0}, {"date": "2026-03-23", "close": 59.09, "volume": 261094.0}, {"date": "2026-03-24", "close": 60.63, "volume": 169701.0}, {"date": "2026-03-25", "close": 61.77, "volume": 168815.0}, {"date": "2026-03-26", "close": 60.28, "volume": 189233.0}, {"date": "2026-03-27", "close": 61.92, "volume": 208783.0}, {"date": "2026-03-30", "close": 57.17, "volume": 215066.0}, {"date": "2026-03-31", "close": 58.66, "volume": 263762.0}, {"date": "2026-04-01", "close": 58.14, "volume": 268781.0}, {"date": "2026-04-02", "close": 58.98, "volume": 105978.0}, {"date": "2026-04-06", "close": 59.14, "volume": 93764.0}, {"date": "2026-04-07", "close": 59.68, "volume": 174826.0}, {"date": "2026-04-08", "close": 59.79, "volume": 191763.0}, {"date": "2026-04-09", "close": 59.88, "volume": 183632.0}, {"date": "2026-04-10", "close": 60.11, "volume": 92376.0}, {"date": "2026-04-13", "close": 61.48, "volume": 134104.0}, {"date": "2026-04-14", "close": 59.1, "volume": 134921.0}, {"date": "2026-04-15", "close": 58.88, "volume": 109263.0}, {"date": "2026-04-16", "close": 60.19, "volume": 143690.0}, {"date": "2026-04-17", "close": 56.09, "volume": 249912.0}, {"date": "2026-04-20", "close": 54.83, "volume": 153352.0}, {"date": "2026-04-21", "close": 57.48, "volume": 127190.0}, {"date": "2026-04-22", "close": 59.5, "volume": 109561.0}, {"date": "2026-04-23", "close": 60.68, "volume": 126962.0}, {"date": "2026-04-24", "close": 61.93, "volume": 91017.0}, {"date": "2026-04-27", "close": 63.41, "volume": 158723.0}, {"date": "2026-04-28", "close": 63.61, "volume": 98199.0}, {"date": "2026-04-29", "close": 64.54, "volume": 145186.0}, {"date": "2026-04-30", "close": 62.87, "volume": 143261.0}, {"date": "2026-05-01", "close": 58.74, "volume": 451249.0}, {"date": "2026-05-04", "close": 59.53, "volume": 248467.0}, {"date": "2026-05-05", "close": 59.26, "volume": 197881.0}, {"date": "2026-05-06", "close": 56.05, "volume": 207235.0}, {"date": "2026-05-07", "close": 54.42, "volume": 166045.0}, {"date": "2026-05-08", "close": 53.71, "volume": 119370.0}, {"date": "2026-05-11", "close": 56.09, "volume": 137680.0}, {"date": "2026-05-12", "close": 55.59, "volume": 130942.0}, {"date": "2026-05-13", "close": 55.9, "volume": 164742.0}, {"date": "2026-05-14", "close": 56.09, "volume": 127320.0}, {"date": "2026-05-15", "close": 56.37, "volume": 176854.0}, {"date": "2026-05-18", "close": 58.04, "volume": 127249.0}, {"date": "2026-05-19", "close": 57.46, "volume": 102345.0}, {"date": "2026-05-20", "close": 57.0, "volume": 122494.0}, {"date": "2026-05-21", "close": 58.5, "volume": 169320.0}, {"date": "2026-05-22", "close": 57.1, "volume": 119006.0}, {"date": "2026-05-26", "close": 56.49, "volume": 145080.0}, {"date": "2026-05-27", "close": 53.64, "volume": 137161.0}, {"date": "2026-05-28", "close": 50.78, "volume": 240172.0}, {"date": "2026-05-29", "close": 50.22, "volume": 243449.0}, {"date": "2026-06-01", "close": 50.68, "volume": 249470.0}, {"date": "2026-06-02", "close": 52.72, "volume": 124489.0}, {"date": "2026-06-03", "close": 52.17, "volume": 109165.0}, {"date": "2026-06-04", "close": 53.64, "volume": 122745.0}, {"date": "2026-06-05", "close": 50.41, "volume": 98554.0}, {"date": "2026-06-08", "close": 52.53, "volume": 95163.0}, {"date": "2026-06-09", "close": 52.18, "volume": 118555.0}, {"date": "2026-06-10", "close": 51.87, "volume": 89454.0}, {"date": "2026-06-11", "close": 52.39, "volume": 125134.0}, {"date": "2026-06-12", "close": 52.96, "volume": 114355.0}, {"date": "2026-06-15", "close": 51.24, "volume": 191249.0}, {"date": "2026-06-16", "close": 50.34, "volume": 224607.0}, {"date": "2026-06-17", "close": 50.75, "volume": 212304.0}, {"date": "2026-06-18", "close": 51.52, "volume": 604242.0}, {"date": "2026-06-22", "close": 51.33, "volume": 202839.0}, {"date": "2026-06-23", "close": 50.23, "volume": 144175.0}, {"date": "2026-06-24", "close": 48.56, "volume": 266748.0}, {"date": "2026-06-25", "close": 49.53, "volume": 157013.0}, {"date": "2026-06-26", "close": 50.62, "volume": 447941.0}, {"date": "2026-06-29", "close": 50.0, "volume": 119512.0}, {"date": "2026-06-30", "close": 50.23, "volume": 117461.0}, {"date": "2026-07-01", "close": 48.92, "volume": 118959.0}, {"date": "2026-07-02", "close": 46.98, "volume": 129395.0}, {"date": "2026-07-06", "close": 46.55, "volume": 263048.0}, {"date": "2026-07-07", "close": 47.48, "volume": 158757.0}, {"date": "2026-07-08", "close": 49.21, "volume": 144390.0}, {"date": "2026-07-09", "close": 48.59, "volume": 148604.0}, {"date": "2026-07-10", "close": 49.67, "volume": 100142.0}, {"date": "2026-07-13", "close": 50.58, "volume": 90755.0}, {"date": "2026-07-14", "close": 52.24, "volume": 157035.0}, {"date": "2026-07-15", "close": 52.59, "volume": 139797.0}, {"date": "2026-07-16", "close": 52.15, "volume": 113894.0}, {"date": "2026-07-17", "close": 52.44, "volume": 81167.0}, {"date": "2026-07-20", "close": 52.84, "volume": 150290.0}, {"date": "2026-07-21", "close": 57.28, "volume": 192562.0}, {"date": "2026-07-22", "close": 57.81, "volume": 186983.0}, {"date": "2026-07-23", "close": 57.55, "volume": 161420.0}, {"date": "2026-07-24", "close": 57.86, "volume": 83308.0}, {"date": "2026-07-27", "close": 56.6, "volume": 124233.0}, {"date": "2026-07-28", "close": 52.45, "volume": 162289.0}, {"date": "2026-07-29", "close": 51.11, "volume": 204559.0}, {"date": "2026-07-30", "close": 51.43, "volume": 141483.0}, {"date": "2026-07-31", "close": 62.67, "volume": 379119.0}, {"date": "2026-08-03", "close": 70.35, "volume": 494590.0}, {"date": "2026-08-04", "close": 74.3, "volume": 430552.0}, {"date": "2026-08-05", "close": 75.52, "volume": 325213.0}, {"date": "2026-08-06", "close": 75.23, "volume": 237193.0}, {"date": "2026-08-07", "close": 74.23, "volume": 242942.0}], "refreshing": true}