{"ticker": "FORM", "overview": {"cik": "1039399", "ticker": "FORM", "name": "FORMFACTOR INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010219", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065922", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001039399-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062602", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009588", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060753", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009058", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057485", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008156", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055434", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055427", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054951", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054948", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001039399-26-000035", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001039399-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001039399-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002572", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048529", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007095", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043696", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006072", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042611", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005848", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040952", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 3686779.19, "net": -3686779.19, "insiders": 2, "first_date": "2026-08-14", "last_date": "2026-10-14"}, "metrics": {"ticker": "FORM", "has_prices": true, "as_of": "2026-10-30", "last": 87.53, "prev_close": 97.46, "change": -9.929999999999993, "change_pct": -0.10188795403242348, "session_volume": 2889433.0, "vwap_5": 98.17312639260065, "vwap_20": 123.95494702815684, "vwap_60": 121.72728118446386, "vwap_250": 109.61326872299371, "high_52w": 159.93, "low_52w": 48.68, "avg_volume_20": 2178709.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065922", "src": "INSIDERS", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Mike Slessor", "who_key": "SLESSOR MIKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1389436.93, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The CEO cashes out $1.4M of FORM", "source_url": "https://www.sec.gov/Archives/edgar/data/1590177/000162828026065922/0001628280-26-065922-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001628280-26-060753", "src": "INSIDERS", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Kelley Steven-Waiss", "who_key": "STEVEN-WAISS KELLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 201810.21, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $202K of FORM", "source_url": "https://www.sec.gov/Archives/edgar/data/1498143/000162828026060753/0001628280-26-060753-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001628280-26-057485", "src": "INSIDERS", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Mike Slessor", "who_key": "SLESSOR MIKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2095532.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in FORM \u2014 The CEO offloads $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1590177/000162828026057485/0001628280-26-057485-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001102578-26-000046", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 4.8% passive stake in FORM", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000046-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001628280-26-055434", "src": "INSIDERS", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Mike Slessor", "who_key": "SLESSOR MIKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9648988.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on FORM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590177/000162828026055434/0001628280-26-055434-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001628280-26-055427", "src": "INSIDERS", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Aric Brendan McKinnis", "who_key": "McKinnis Aric Brendan", "role": "CFO, SVP Global Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on FORM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660926/000162828026055427/0001628280-26-055427-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001628280-26-054951", "src": "INSIDERS", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Mike Slessor", "who_key": "SLESSOR MIKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 618844.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on FORM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590177/000162828026054951/0001628280-26-054951-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001628280-26-054948", "src": "INSIDERS", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Aric Brendan McKinnis", "who_key": "McKinnis Aric Brendan", "role": "CFO, SVP Global Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46444.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on FORM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660926/000162828026054948/0001628280-26-054948-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "13DG-0002012383-26-002572", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR 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": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.4% passive stake in FORM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002572-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001102578-26-000030", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 6.3% passive stake in FORM", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000557", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Formfactor Inc", "who_key": "FORMFACTOR 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": "Semiconductors & Related Devices", "country": "United States", "headline": "FORMFACTOR INC crosses 5% of FORM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039399/0002100119-26-000557-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000425", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Formfactor Inc", "who_key": "FORMFACTOR 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": "Semiconductors & Related Devices", "country": "United States", "headline": "FORMFACTOR INC crosses 5% of FORM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039399/0002100121-26-000425-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "recent_buys": [], "institutional": [{"id": "13DG-0001102578-26-000046", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 4.8% passive stake in FORM", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000046-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002012383-26-002572", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR 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": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.4% passive stake in FORM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002572-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001102578-26-000030", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 6.3% passive stake in FORM", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000557", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Formfactor Inc", "who_key": "FORMFACTOR 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": "Semiconductors & Related Devices", "country": "United States", "headline": "FORMFACTOR INC crosses 5% of FORM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039399/0002100119-26-000557-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000425", "src": "13DG", "ticker": "FORM", "cik": "1039399", "company": "FORMFACTOR INC", "company_raw": "FORMFACTOR INC", "who": "Formfactor Inc", "who_key": "FORMFACTOR 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": "Semiconductors & Related Devices", "country": "United States", "headline": "FORMFACTOR INC crosses 5% of FORM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039399/0002100121-26-000425-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FormFactor, Inc. - Common Stock", "new_value": "FORMFACTOR INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001039399", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001039399", "applied": 1, "detected_at": "2026-10-24T10:55:41.240597"}]}, "key_people": [{"who": "Mike Slessor", "who_key": "SLESSOR MIKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3484968.98, "net": -3484968.98, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1389436.93, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590177/000162828026065922/0001628280-26-065922-index.htm"}, {"action": "SELL", "amount": 2095532.05, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590177/000162828026057485/0001628280-26-057485-index.htm"}], "latest": {"action": "SELL", "amount": 1389436.93, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590177/000162828026065922/0001628280-26-065922-index.htm"}}, {"who": "Kelley Steven-Waiss", "who_key": "STEVEN-WAISS KELLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 201810.21, "net": -201810.21, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 201810.21, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498143/000162828026060753/0001628280-26-060753-index.htm"}], "latest": {"action": "SELL", "amount": 201810.21, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1498143/000162828026060753/0001628280-26-060753-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -2095532.05}, {"date": "2026-09-03", "net": -201810.21}, {"date": "2026-10-14", "net": -1389436.93}], "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010219", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065922", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001039399-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062602", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009588", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060753", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009058", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057485", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008156", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001102578-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055434", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055427", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054951", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054948", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001039399-26-000035", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001039399-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001039399-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002572", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048529", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007095", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043696", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006072", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042611", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005848", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040952", "price_sensitive": false}], "performance": {"ticker": "FORM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 8.975, "volume": 735840.0}, {"date": "2016-11-01", "close": 8.8, "volume": 461869.0}, {"date": "2016-11-02", "close": 8.65, "volume": 205842.0}, {"date": "2016-11-03", "close": 8.95, "volume": 311541.0}, {"date": "2016-11-04", "close": 8.9, "volume": 322987.0}, {"date": "2016-11-07", "close": 9.4, "volume": 397133.0}, {"date": "2016-11-08", "close": 9.65, "volume": 422129.0}, {"date": "2016-11-09", "close": 9.7, "volume": 507557.0}, {"date": "2016-11-10", "close": 9.75, "volume": 398761.0}, {"date": "2016-11-11", "close": 10.2, "volume": 594479.0}, {"date": "2016-11-14", "close": 10.7, "volume": 649911.0}, {"date": "2016-11-15", "close": 10.85, "volume": 612104.0}, {"date": "2016-11-16", "close": 10.95, "volume": 715156.0}, {"date": "2016-11-17", "close": 11.25, "volume": 728585.0}, {"date": "2016-11-18", "close": 11.3, "volume": 415458.0}, {"date": "2016-11-21", "close": 11.1, "volume": 659254.0}, {"date": "2016-11-22", "close": 11.25, "volume": 641274.0}, {"date": "2016-11-23", "close": 11.25, "volume": 431155.0}, {"date": "2016-11-25", "close": 11.25, "volume": 170076.0}, {"date": "2016-11-28", "close": 11.2, "volume": 225755.0}, {"date": "2016-11-29", "close": 11.0, "volume": 288819.0}, {"date": "2016-11-30", "close": 11.2, "volume": 598535.0}, {"date": "2016-12-01", "close": 10.35, "volume": 488797.0}, {"date": "2016-12-02", "close": 10.35, "volume": 345193.0}, {"date": "2016-12-05", "close": 10.75, "volume": 236574.0}, {"date": "2016-12-06", "close": 10.9, "volume": 252852.0}, {"date": "2016-12-07", "close": 11.15, "volume": 168462.0}, {"date": "2016-12-08", "close": 11.45, "volume": 358668.0}, {"date": "2016-12-09", "close": 11.3, "volume": 375118.0}, {"date": "2016-12-12", "close": 11.1, "volume": 166843.0}, {"date": "2016-12-13", "close": 11.45, "volume": 744511.0}, {"date": "2016-12-14", "close": 11.15, "volume": 200996.0}, {"date": "2016-12-15", "close": 11.5, "volume": 587843.0}, {"date": "2016-12-16", "close": 11.5, "volume": 523495.0}, {"date": "2016-12-19", "close": 11.7, "volume": 372858.0}, {"date": "2016-12-20", "close": 11.9, "volume": 463165.0}, {"date": "2016-12-21", "close": 11.35, "volume": 263343.0}, {"date": "2016-12-22", "close": 11.35, "volume": 239626.0}, {"date": "2016-12-23", "close": 11.6, "volume": 161855.0}, {"date": "2016-12-27", "close": 11.95, "volume": 208180.0}, {"date": "2016-12-28", "close": 11.4, "volume": 258584.0}, {"date": "2016-12-29", "close": 11.3, "volume": 265729.0}, {"date": "2016-12-30", "close": 11.2, "volume": 231528.0}, {"date": "2017-01-03", "close": 11.35, "volume": 277087.0}, {"date": "2017-01-04", "close": 11.4, "volume": 293179.0}, {"date": "2017-01-05", "close": 11.3, "volume": 241153.0}, {"date": "2017-01-06", "close": 10.95, "volume": 211800.0}, {"date": "2017-01-09", "close": 10.9, "volume": 206843.0}, {"date": "2017-01-10", "close": 11.15, "volume": 195907.0}, {"date": "2017-01-11", "close": 11.25, "volume": 398330.0}, {"date": "2017-01-12", "close": 10.95, "volume": 174398.0}, {"date": "2017-01-13", "close": 11.5, "volume": 254981.0}, {"date": "2017-01-17", "close": 11.2, "volume": 261030.0}, {"date": "2017-01-18", "close": 11.75, "volume": 419414.0}, {"date": "2017-01-19", "close": 11.6, "volume": 324612.0}, {"date": "2017-01-20", "close": 11.6, "volume": 789877.0}, {"date": "2017-01-23", "close": 11.9, "volume": 221468.0}, {"date": "2017-01-24", "close": 12.1, "volume": 450262.0}, {"date": "2017-01-25", "close": 12.25, "volume": 699491.0}, {"date": "2017-01-26", "close": 12.35, "volume": 808256.0}, {"date": "2017-01-27", "close": 12.6, "volume": 520253.0}, {"date": "2017-01-30", "close": 12.45, "volume": 318741.0}, {"date": "2017-01-31", "close": 12.45, "volume": 563994.0}, {"date": "2017-02-01", "close": 12.7, "volume": 304589.0}, {"date": "2017-02-02", "close": 12.65, "volume": 354386.0}, {"date": "2017-02-03", "close": 12.7, "volume": 459154.0}, {"date": "2017-02-06", "close": 12.7, "volume": 498653.0}, {"date": "2017-02-07", "close": 12.6, "volume": 517877.0}, {"date": "2017-02-08", "close": 12.4, "volume": 451461.0}, {"date": "2017-02-09", "close": 12.15, "volume": 1135757.0}, {"date": "2017-02-10", "close": 12.2, "volume": 679191.0}, {"date": "2017-02-13", "close": 12.0, "volume": 469987.0}, {"date": "2017-02-14", "close": 11.95, "volume": 530490.0}, {"date": "2017-02-15", "close": 12.05, "volume": 702495.0}, {"date": "2017-02-16", "close": 11.75, "volume": 552629.0}, {"date": "2017-02-17", "close": 11.85, "volume": 464562.0}, {"date": "2017-02-21", "close": 11.85, "volume": 390466.0}, {"date": "2017-02-22", "close": 11.75, "volume": 393813.0}, {"date": "2017-02-23", "close": 11.4, "volume": 351595.0}, {"date": "2017-02-24", "close": 11.15, "volume": 637835.0}, {"date": "2017-02-27", "close": 11.25, "volume": 672842.0}, {"date": "2017-02-28", "close": 10.65, "volume": 680272.0}, {"date": "2017-03-01", "close": 11.05, "volume": 851429.0}, {"date": "2017-03-02", "close": 11.1, "volume": 540411.0}, {"date": "2017-03-03", "close": 11.1, "volume": 560101.0}, {"date": "2017-03-06", "close": 10.95, "volume": 317367.0}, {"date": "2017-03-07", "close": 10.95, "volume": 352097.0}, {"date": "2017-03-08", "close": 11.15, "volume": 348303.0}, {"date": "2017-03-09", "close": 10.9, "volume": 252067.0}, {"date": "2017-03-10", "close": 11.05, "volume": 391365.0}, {"date": "2017-03-13", "close": 10.95, "volume": 169364.0}, {"date": "2017-03-14", "close": 10.9, "volume": 131603.0}, {"date": "2017-03-15", "close": 10.9, "volume": 293646.0}, {"date": "2017-03-16", "close": 10.95, "volume": 272618.0}, {"date": "2017-03-17", "close": 11.25, "volume": 678329.0}, {"date": "2017-03-20", "close": 11.55, "volume": 349594.0}, {"date": "2017-03-21", "close": 11.0, "volume": 428335.0}, {"date": "2017-03-22", "close": 11.1, "volume": 388548.0}, {"date": "2017-03-23", "close": 11.45, "volume": 320188.0}, {"date": "2017-03-24", "close": 11.55, "volume": 400899.0}, {"date": "2017-03-27", "close": 11.7, "volume": 284990.0}, {"date": "2017-03-28", "close": 11.4, "volume": 176029.0}, {"date": "2017-03-29", "close": 11.5, "volume": 197153.0}, {"date": "2017-03-30", "close": 11.625, "volume": 257143.0}, {"date": "2017-03-31", "close": 11.85, "volume": 354376.0}, {"date": "2017-04-03", "close": 11.55, "volume": 351121.0}, {"date": "2017-04-04", "close": 11.45, "volume": 195260.0}, {"date": "2017-04-05", "close": 11.15, "volume": 368028.0}, {"date": "2017-04-06", "close": 11.35, "volume": 385834.0}, {"date": "2017-04-07", "close": 11.45, "volume": 777670.0}, {"date": "2017-04-10", "close": 11.2, "volume": 270656.0}, {"date": "2017-04-11", "close": 11.15, "volume": 236002.0}, {"date": "2017-04-12", "close": 10.9, "volume": 233206.0}, {"date": "2017-04-13", "close": 10.7, "volume": 356656.0}, {"date": "2017-04-17", "close": 10.7, "volume": 349251.0}, {"date": "2017-04-18", "close": 10.6, "volume": 150921.0}, {"date": "2017-04-19", "close": 10.7, "volume": 411812.0}, {"date": "2017-04-20", "close": 11.3, "volume": 328397.0}, {"date": "2017-04-21", "close": 10.95, "volume": 315916.0}, {"date": "2017-04-24", "close": 11.3, "volume": 184372.0}, {"date": "2017-04-25", "close": 11.6, "volume": 263755.0}, {"date": "2017-04-26", "close": 11.6, "volume": 258524.0}, {"date": "2017-04-27", "close": 11.8, "volume": 414002.0}, {"date": "2017-04-28", "close": 11.1, "volume": 433473.0}, {"date": "2017-05-01", "close": 11.75, "volume": 918643.0}, {"date": "2017-05-02", "close": 11.6, "volume": 673542.0}, {"date": "2017-05-03", "close": 11.25, "volume": 386403.0}, {"date": "2017-05-04", "close": 13.75, "volume": 3838441.0}, {"date": "2017-05-05", "close": 14.25, "volume": 1436777.0}, {"date": "2017-05-08", "close": 13.75, "volume": 950159.0}, {"date": "2017-05-09", "close": 13.75, "volume": 710771.0}, {"date": "2017-05-10", "close": 13.75, "volume": 540687.0}, {"date": "2017-05-11", "close": 13.6, "volume": 935119.0}, {"date": "2017-05-12", "close": 13.6, "volume": 773601.0}, {"date": "2017-05-15", "close": 14.15, "volume": 949476.0}, {"date": "2017-05-16", "close": 14.0, "volume": 754807.0}, {"date": "2017-05-17", "close": 13.25, "volume": 989012.0}, {"date": "2017-05-18", "close": 13.2, "volume": 1030109.0}, {"date": "2017-05-19", "close": 13.25, "volume": 1051019.0}, {"date": "2017-05-22", "close": 13.7, "volume": 813132.0}, {"date": "2017-05-23", "close": 14.25, "volume": 1040533.0}, {"date": "2017-05-24", "close": 14.25, "volume": 859636.0}, {"date": "2017-05-25", "close": 14.35, "volume": 588566.0}, {"date": "2017-05-26", "close": 14.4, "volume": 579331.0}, {"date": "2017-05-30", "close": 14.7, "volume": 1247505.0}, {"date": "2017-05-31", "close": 14.7, "volume": 778263.0}, {"date": "2017-06-01", "close": 14.7, "volume": 703821.0}, {"date": "2017-06-02", "close": 14.55, "volume": 797394.0}, {"date": "2017-06-05", "close": 14.5, "volume": 1381838.0}, {"date": "2017-06-06", "close": 14.75, "volume": 805080.0}, {"date": "2017-06-07", "close": 15.35, "volume": 843889.0}, {"date": "2017-06-08", "close": 15.45, "volume": 572178.0}, {"date": "2017-06-09", "close": 14.5, "volume": 926775.0}, {"date": "2017-06-12", "close": 14.0, "volume": 1527415.0}, {"date": "2017-06-13", "close": 13.8, "volume": 1146040.0}, {"date": "2017-06-14", "close": 13.75, "volume": 753079.0}, {"date": "2017-06-15", "close": 13.25, "volume": 638323.0}, {"date": "2017-06-16", "close": 13.2, "volume": 706835.0}, {"date": "2017-06-19", "close": 13.45, "volume": 543236.0}, {"date": "2017-06-20", "close": 13.0, "volume": 632348.0}, {"date": "2017-06-21", "close": 13.1, "volume": 636775.0}, {"date": "2017-06-22", "close": 12.8, "volume": 1238729.0}, {"date": "2017-06-23", "close": 12.9, "volume": 2544830.0}, {"date": "2017-06-26", "close": 12.55, "volume": 1039824.0}, {"date": "2017-06-27", "close": 12.65, "volume": 1640985.0}, {"date": "2017-06-28", "close": 13.0, "volume": 1439854.0}, {"date": "2017-06-29", "close": 13.05, "volume": 2242995.0}, {"date": "2017-06-30", "close": 12.4, "volume": 1242020.0}, {"date": "2017-07-03", "close": 12.05, "volume": 594646.0}, {"date": "2017-07-05", "close": 12.2, "volume": 928080.0}, {"date": "2017-07-06", "close": 11.9, "volume": 950662.0}, {"date": "2017-07-07", "close": 12.25, "volume": 668224.0}, {"date": "2017-07-10", "close": 12.35, "volume": 598804.0}, {"date": "2017-07-11", "close": 12.55, "volume": 1253698.0}, {"date": "2017-07-12", "close": 12.8, "volume": 784273.0}, {"date": "2017-07-13", "close": 12.7, "volume": 541574.0}, {"date": "2017-07-14", "close": 12.8, "volume": 372718.0}, {"date": "2017-07-17", "close": 12.85, "volume": 602361.0}, {"date": "2017-07-18", "close": 12.95, "volume": 550743.0}, {"date": "2017-07-19", "close": 13.4, "volume": 1033953.0}, {"date": "2017-07-20", "close": 13.45, "volume": 456860.0}, {"date": "2017-07-21", "close": 13.25, "volume": 424869.0}, {"date": "2017-07-24", "close": 13.55, "volume": 589491.0}, {"date": "2017-07-25", "close": 13.3, "volume": 361696.0}, {"date": "2017-07-26", "close": 13.55, "volume": 430609.0}, {"date": "2017-07-27", "close": 13.25, "volume": 660477.0}, {"date": "2017-07-28", "close": 13.1, "volume": 368018.0}, {"date": "2017-07-31", "close": 13.1, "volume": 534080.0}, {"date": "2017-08-01", "close": 13.25, "volume": 691642.0}, {"date": "2017-08-02", "close": 12.85, "volume": 1431021.0}, {"date": "2017-08-03", "close": 14.35, "volume": 1874687.0}, {"date": "2017-08-04", "close": 13.55, "volume": 1361236.0}, {"date": "2017-08-07", "close": 13.95, "volume": 776983.0}, {"date": "2017-08-08", "close": 13.8, "volume": 681079.0}, {"date": "2017-08-09", "close": 13.85, "volume": 656253.0}, {"date": "2017-08-10", "close": 13.3, "volume": 632869.0}, {"date": "2017-08-11", "close": 13.65, "volume": 1082921.0}, {"date": "2017-08-14", "close": 14.0, "volume": 1156513.0}, {"date": "2017-08-15", "close": 14.1, "volume": 886075.0}, {"date": "2017-08-16", "close": 14.15, "volume": 708856.0}, {"date": "2017-08-17", "close": 13.65, "volume": 789688.0}, {"date": "2017-08-18", "close": 14.05, "volume": 757433.0}, {"date": "2017-08-21", "close": 14.05, "volume": 1077039.0}, {"date": "2017-08-22", "close": 14.3, "volume": 604145.0}, {"date": "2017-08-23", "close": 14.15, "volume": 406563.0}, {"date": "2017-08-24", "close": 14.25, "volume": 370203.0}, {"date": "2017-08-25", "close": 14.3, "volume": 672402.0}, {"date": "2017-08-28", "close": 14.75, "volume": 776602.0}, {"date": "2017-08-29", "close": 14.8, "volume": 1349979.0}, {"date": "2017-08-30", "close": 15.2, "volume": 827146.0}, {"date": "2017-08-31", "close": 15.1, "volume": 696682.0}, {"date": "2017-09-01", "close": 15.25, "volume": 985068.0}, {"date": "2017-09-05", "close": 15.0, "volume": 715821.0}, {"date": "2017-09-06", "close": 15.2, "volume": 666345.0}, {"date": "2017-09-07", "close": 15.2, "volume": 644212.0}, {"date": "2017-09-08", "close": 14.775, "volume": 404891.0}, {"date": "2017-09-11", "close": 15.35, "volume": 517141.0}, {"date": "2017-09-12", "close": 15.5, "volume": 526426.0}, {"date": "2017-09-13", "close": 15.55, "volume": 612155.0}, {"date": "2017-09-14", "close": 15.75, "volume": 557953.0}, {"date": "2017-09-15", "close": 15.8, "volume": 602070.0}, {"date": "2017-09-18", "close": 16.15, "volume": 1095473.0}, {"date": "2017-09-19", "close": 16.3, "volume": 482449.0}, {"date": "2017-09-20", "close": 16.15, "volume": 449570.0}, {"date": "2017-09-21", "close": 15.8, "volume": 755647.0}, {"date": "2017-09-22", "close": 16.0, "volume": 508960.0}, {"date": "2017-09-25", "close": 16.0, "volume": 821808.0}, {"date": "2017-09-26", "close": 15.75, "volume": 538591.0}, {"date": "2017-09-27", "close": 16.45, "volume": 977010.0}, {"date": "2017-09-28", "close": 16.45, "volume": 570211.0}, {"date": "2017-09-29", "close": 16.85, "volume": 1167467.0}, {"date": "2017-10-02", "close": 16.9, "volume": 924485.0}, {"date": "2017-10-03", "close": 17.0, "volume": 774030.0}, {"date": "2017-10-04", "close": 17.15, "volume": 619665.0}, {"date": "2017-10-05", "close": 17.05, "volume": 533657.0}, {"date": "2017-10-06", "close": 17.2, "volume": 371420.0}, {"date": "2017-10-09", "close": 17.15, "volume": 493334.0}, {"date": "2017-10-10", "close": 16.8, "volume": 688253.0}, {"date": "2017-10-11", "close": 17.1, "volume": 482193.0}, {"date": "2017-10-12", "close": 17.25, "volume": 382258.0}, {"date": "2017-10-13", "close": 17.15, "volume": 1001006.0}, {"date": "2017-10-16", "close": 17.6, "volume": 375805.0}, {"date": "2017-10-17", "close": 17.8, "volume": 853476.0}, {"date": "2017-10-18", "close": 17.85, "volume": 590711.0}, {"date": "2017-10-19", "close": 17.65, "volume": 433358.0}, {"date": "2017-10-20", "close": 17.45, "volume": 300678.0}, {"date": "2017-10-23", "close": 17.7, "volume": 370575.0}, {"date": "2017-10-24", "close": 17.4, "volume": 407039.0}, {"date": "2017-10-25", "close": 17.45, "volume": 585705.0}, {"date": "2017-10-26", "close": 17.5, "volume": 330656.0}, {"date": "2017-10-27", "close": 17.65, "volume": 606351.0}, {"date": "2017-10-30", "close": 18.0, "volume": 690016.0}, {"date": "2017-10-31", "close": 18.2, "volume": 899130.0}, {"date": "2017-11-01", "close": 15.8, "volume": 3290051.0}, {"date": "2017-11-02", "close": 17.2, "volume": 1505573.0}, {"date": "2017-11-03", "close": 17.9, "volume": 2435011.0}, {"date": "2017-11-06", "close": 17.95, "volume": 1151962.0}, {"date": "2017-11-07", "close": 17.25, "volume": 725053.0}, {"date": "2017-11-08", "close": 17.4, "volume": 781034.0}, {"date": "2017-11-09", "close": 17.35, "volume": 735453.0}, {"date": "2017-11-10", "close": 17.475, "volume": 673399.0}, {"date": "2017-11-13", "close": 17.4, "volume": 552182.0}, {"date": "2017-11-14", "close": 17.25, "volume": 399234.0}, {"date": "2017-11-15", "close": 16.55, "volume": 635063.0}, {"date": "2017-11-16", "close": 17.05, "volume": 666663.0}, {"date": "2017-11-17", "close": 16.65, "volume": 981942.0}, {"date": "2017-11-20", "close": 16.95, "volume": 510901.0}, {"date": "2017-11-21", "close": 17.2, "volume": 733426.0}, {"date": "2017-11-22", "close": 16.65, "volume": 565373.0}, {"date": "2017-11-24", "close": 16.95, "volume": 232604.0}, {"date": "2017-11-27", "close": 16.5, "volume": 560890.0}, {"date": "2017-11-28", "close": 16.8, "volume": 490168.0}, {"date": "2017-11-29", "close": 15.95, "volume": 874222.0}, {"date": "2017-11-30", "close": 16.4, "volume": 1028000.0}, {"date": "2017-12-01", "close": 15.6, "volume": 1294666.0}, {"date": "2017-12-04", "close": 15.05, "volume": 828175.0}, {"date": "2017-12-05", "close": 15.05, "volume": 749940.0}, {"date": "2017-12-06", "close": 15.4, "volume": 1045010.0}, {"date": "2017-12-07", "close": 15.6, "volume": 678169.0}, {"date": "2017-12-08", "close": 15.3, "volume": 442185.0}, {"date": "2017-12-11", "close": 15.15, "volume": 511614.0}, {"date": "2017-12-12", "close": 14.85, "volume": 539411.0}, {"date": "2017-12-13", "close": 14.95, "volume": 380393.0}, {"date": "2017-12-14", "close": 14.9, "volume": 498541.0}, {"date": "2017-12-15", "close": 16.6, "volume": 1267359.0}, {"date": "2017-12-18", "close": 16.45, "volume": 573521.0}, {"date": "2017-12-19", "close": 16.45, "volume": 361746.0}, {"date": "2017-12-20", "close": 16.6, "volume": 290084.0}, {"date": "2017-12-21", "close": 16.65, "volume": 429545.0}, {"date": "2017-12-22", "close": 16.4, "volume": 288191.0}, {"date": "2017-12-26", "close": 15.85, "volume": 482896.0}, {"date": "2017-12-27", "close": 16.15, "volume": 358485.0}, {"date": "2017-12-28", "close": 16.0, "volume": 314188.0}, {"date": "2017-12-29", "close": 15.65, "volume": 467041.0}, {"date": "2018-01-02", "close": 16.45, "volume": 382649.0}, {"date": "2018-01-03", "close": 16.1, "volume": 423397.0}, {"date": "2018-01-04", "close": 16.3, "volume": 645242.0}, {"date": "2018-01-05", "close": 16.3, "volume": 321577.0}, {"date": "2018-01-08", "close": 16.85, "volume": 522665.0}, {"date": "2018-01-09", "close": 16.45, "volume": 713916.0}, {"date": "2018-01-10", "close": 16.35, "volume": 541486.0}, {"date": "2018-01-11", "close": 16.75, "volume": 508922.0}, {"date": "2018-01-12", "close": 16.6, "volume": 406056.0}, {"date": "2018-01-16", "close": 16.65, "volume": 447903.0}, {"date": "2018-01-17", "close": 15.2, "volume": 2243101.0}, {"date": "2018-01-18", "close": 15.5, "volume": 1221226.0}, {"date": "2018-01-19", "close": 15.5, "volume": 528375.0}, {"date": "2018-01-22", "close": 15.0, "volume": 812145.0}, {"date": "2018-01-23", "close": 15.1, "volume": 488837.0}, {"date": "2018-01-24", "close": 15.1, "volume": 698087.0}, {"date": "2018-01-25", "close": 14.85, "volume": 681726.0}, {"date": "2018-01-26", "close": 15.2, "volume": 387772.0}, {"date": "2018-01-29", "close": 14.95, "volume": 594029.0}, {"date": "2018-01-30", "close": 15.0, "volume": 675808.0}, {"date": "2018-01-31", "close": 14.35, "volume": 764784.0}, {"date": "2018-02-01", "close": 14.4, "volume": 621408.0}, {"date": "2018-02-02", "close": 13.85, "volume": 759247.0}, {"date": "2018-02-05", "close": 13.35, "volume": 1007817.0}, {"date": "2018-02-06", "close": 13.6, "volume": 896623.0}, {"date": "2018-02-07", "close": 13.2, "volume": 761133.0}, {"date": "2018-02-08", "close": 12.25, "volume": 2223948.0}, {"date": "2018-02-09", "close": 12.45, "volume": 1319841.0}, {"date": "2018-02-12", "close": 12.4, "volume": 782288.0}, {"date": "2018-02-13", "close": 12.35, "volume": 878845.0}, {"date": "2018-02-14", "close": 12.9, "volume": 781788.0}, {"date": "2018-02-15", "close": 13.05, "volume": 901592.0}, {"date": "2018-02-16", "close": 12.85, "volume": 584714.0}, {"date": "2018-02-20", "close": 13.2, "volume": 792640.0}, {"date": "2018-02-21", "close": 13.15, "volume": 650033.0}, {"date": "2018-02-22", "close": 12.85, "volume": 688048.0}, {"date": "2018-02-23", "close": 12.75, "volume": 831022.0}, {"date": "2018-02-26", "close": 13.55, "volume": 635033.0}, {"date": "2018-02-27", "close": 13.2, "volume": 1607724.0}, {"date": "2018-02-28", "close": 13.1, "volume": 584722.0}, {"date": "2018-03-01", "close": 13.05, "volume": 597426.0}, {"date": "2018-03-02", "close": 13.4, "volume": 403854.0}, {"date": "2018-03-05", "close": 13.4, "volume": 384337.0}, {"date": "2018-03-06", "close": 13.6, "volume": 426920.0}, {"date": "2018-03-07", "close": 15.05, "volume": 5311916.0}, {"date": "2018-03-08", "close": 15.1, "volume": 3296760.0}, {"date": "2018-03-09", "close": 15.45, "volume": 14011720.0}, {"date": "2018-03-12", "close": 15.3, "volume": 1214118.0}, {"date": "2018-03-13", "close": 15.3, "volume": 1035013.0}, {"date": "2018-03-14", "close": 15.1, "volume": 957874.0}, {"date": "2018-03-15", "close": 14.95, "volume": 829219.0}, {"date": "2018-03-16", "close": 14.9, "volume": 1641879.0}, {"date": "2018-03-19", "close": 15.05, "volume": 1048250.0}, {"date": "2018-03-20", "close": 14.8, "volume": 649498.0}, {"date": "2018-03-21", "close": 15.1, "volume": 548393.0}, {"date": "2018-03-22", "close": 14.55, "volume": 850153.0}, {"date": "2018-03-23", "close": 13.7, "volume": 712771.0}, {"date": "2018-03-26", "close": 14.25, "volume": 674806.0}, {"date": "2018-03-27", "close": 13.8, "volume": 1131893.0}, {"date": "2018-03-28", "close": 13.5, "volume": 860124.0}, {"date": "2018-03-29", "close": 13.65, "volume": 790192.0}, {"date": "2018-04-02", "close": 13.15, "volume": 832266.0}, {"date": "2018-04-03", "close": 13.6, "volume": 776679.0}, {"date": "2018-04-04", "close": 13.75, "volume": 967801.0}, {"date": "2018-04-05", "close": 13.65, "volume": 616503.0}, {"date": "2018-04-06", "close": 13.15, "volume": 675264.0}, {"date": "2018-04-09", "close": 13.1, "volume": 469486.0}, {"date": "2018-04-10", "close": 13.5, "volume": 623181.0}, {"date": "2018-04-11", "close": 13.95, "volume": 575801.0}, {"date": "2018-04-12", "close": 14.2, "volume": 312512.0}, {"date": "2018-04-13", "close": 14.2, "volume": 571284.0}, {"date": "2018-04-16", "close": 14.55, "volume": 566614.0}, {"date": "2018-04-17", "close": 15.0, "volume": 909011.0}, {"date": "2018-04-18", "close": 15.05, "volume": 633495.0}, {"date": "2018-04-19", "close": 14.35, "volume": 764767.0}, {"date": "2018-04-20", "close": 14.1, "volume": 429481.0}, {"date": "2018-04-23", "close": 13.95, "volume": 509572.0}, {"date": "2018-04-24", "close": 14.0, "volume": 661450.0}, {"date": "2018-04-25", "close": 13.5, "volume": 1401324.0}, {"date": "2018-04-26", "close": 13.75, "volume": 593728.0}, {"date": "2018-04-27", "close": 11.55, "volume": 1930451.0}, {"date": "2018-04-30", "close": 11.475, "volume": 618774.0}, {"date": "2018-05-01", "close": 11.45, "volume": 875196.0}, {"date": "2018-05-02", "close": 11.9, "volume": 1107295.0}, {"date": "2018-05-03", "close": 12.3, "volume": 1428759.0}, {"date": "2018-05-04", "close": 12.35, "volume": 733040.0}, {"date": "2018-05-07", "close": 12.7, "volume": 629212.0}, {"date": "2018-05-08", "close": 12.65, "volume": 647783.0}, {"date": "2018-05-09", "close": 13.05, "volume": 384867.0}, {"date": "2018-05-10", "close": 13.15, "volume": 341863.0}, {"date": "2018-05-11", "close": 13.05, "volume": 292499.0}, {"date": "2018-05-14", "close": 13.25, "volume": 291120.0}, {"date": "2018-05-15", "close": 12.95, "volume": 402573.0}, {"date": "2018-05-16", "close": 13.2, "volume": 649659.0}, {"date": "2018-05-17", "close": 13.3, "volume": 480242.0}, {"date": "2018-05-18", "close": 13.0, "volume": 406930.0}, {"date": "2018-05-21", "close": 13.15, "volume": 426768.0}, {"date": "2018-05-22", "close": 13.25, "volume": 300324.0}, {"date": "2018-05-23", "close": 13.45, "volume": 412328.0}, {"date": "2018-05-24", "close": 13.25, "volume": 354802.0}, {"date": "2018-05-25", "close": 13.55, "volume": 250206.0}, {"date": "2018-05-29", "close": 13.4, "volume": 316844.0}, {"date": "2018-05-30", "close": 13.6, "volume": 424818.0}, {"date": "2018-05-31", "close": 13.55, "volume": 340370.0}, {"date": "2018-06-01", "close": 14.15, "volume": 522450.0}, {"date": "2018-06-04", "close": 14.1, "volume": 330326.0}, {"date": "2018-06-05", "close": 14.45, "volume": 373198.0}, {"date": "2018-06-06", "close": 14.4, "volume": 379981.0}, {"date": "2018-06-07", "close": 14.1, "volume": 433463.0}, {"date": "2018-06-08", "close": 14.05, "volume": 392605.0}, {"date": "2018-06-11", "close": 14.05, "volume": 336863.0}, {"date": "2018-06-12", "close": 14.2, "volume": 350999.0}, {"date": "2018-06-13", "close": 14.3, "volume": 881912.0}, {"date": "2018-06-14", "close": 14.25, "volume": 733978.0}, {"date": "2018-06-15", "close": 14.05, "volume": 715706.0}, {"date": "2018-06-18", "close": 14.35, "volume": 960059.0}, {"date": "2018-06-19", "close": 14.35, "volume": 440233.0}, {"date": "2018-06-20", "close": 14.25, "volume": 270695.0}, {"date": "2018-06-21", "close": 14.1, "volume": 310987.0}, {"date": "2018-06-22", "close": 14.15, "volume": 1858877.0}, {"date": "2018-06-25", "close": 13.45, "volume": 607791.0}, {"date": "2018-06-26", "close": 13.85, "volume": 589988.0}, {"date": "2018-06-27", "close": 13.3, "volume": 418250.0}, {"date": "2018-06-28", "close": 13.05, "volume": 1056685.0}, {"date": "2018-06-29", "close": 13.3, "volume": 428104.0}, {"date": "2018-07-02", "close": 13.65, "volume": 536309.0}, {"date": "2018-07-03", "close": 13.6, "volume": 202451.0}, {"date": "2018-07-05", "close": 13.95, "volume": 395429.0}, {"date": "2018-07-06", "close": 14.4, "volume": 397320.0}, {"date": "2018-07-09", "close": 14.75, "volume": 415442.0}, {"date": "2018-07-10", "close": 14.1, "volume": 1808374.0}, {"date": "2018-07-11", "close": 13.2, "volume": 2026590.0}, {"date": "2018-07-12", "close": 13.7, "volume": 733846.0}, {"date": "2018-07-13", "close": 13.55, "volume": 388304.0}, {"date": "2018-07-16", "close": 13.8, "volume": 435435.0}, {"date": "2018-07-17", "close": 14.1, "volume": 205005.0}, {"date": "2018-07-18", "close": 14.35, "volume": 354359.0}, {"date": "2018-07-19", "close": 14.2, "volume": 235385.0}, {"date": "2018-07-20", "close": 14.0, "volume": 320462.0}, {"date": "2018-07-23", "close": 14.05, "volume": 309215.0}, {"date": "2018-07-24", "close": 13.75, "volume": 313932.0}, {"date": "2018-07-25", "close": 12.8, "volume": 1024397.0}, {"date": "2018-07-26", "close": 13.0, "volume": 449722.0}, {"date": "2018-07-27", "close": 13.05, "volume": 358800.0}, {"date": "2018-07-30", "close": 12.8, "volume": 349229.0}, {"date": "2018-07-31", "close": 12.95, "volume": 780528.0}, {"date": "2018-08-01", "close": 13.05, "volume": 697104.0}, {"date": "2018-08-02", "close": 14.15, "volume": 1031176.0}, {"date": "2018-08-03", "close": 14.2, "volume": 672546.0}, {"date": "2018-08-06", "close": 14.25, "volume": 530052.0}, {"date": "2018-08-07", "close": 14.1, "volume": 341341.0}, {"date": "2018-08-08", "close": 14.0, "volume": 507631.0}, {"date": "2018-08-09", "close": 14.0, "volume": 411697.0}, {"date": "2018-08-10", "close": 14.05, "volume": 588592.0}, {"date": "2018-08-13", "close": 14.1, "volume": 507606.0}, {"date": "2018-08-14", "close": 13.9, "volume": 292358.0}, {"date": "2018-08-15", "close": 13.4, "volume": 321396.0}, {"date": "2018-08-16", "close": 13.55, "volume": 337337.0}, {"date": "2018-08-17", "close": 13.25, "volume": 395334.0}, {"date": "2018-08-20", "close": 13.4, "volume": 323608.0}, {"date": "2018-08-21", "close": 13.8, "volume": 390582.0}, {"date": "2018-08-22", "close": 13.75, "volume": 395187.0}, {"date": "2018-08-23", "close": 13.8, "volume": 195352.0}, {"date": "2018-08-24", "close": 14.0, "volume": 279900.0}, {"date": "2018-08-27", "close": 14.7, "volume": 836398.0}, {"date": "2018-08-28", "close": 14.7, "volume": 360639.0}, {"date": "2018-08-29", "close": 15.3, "volume": 936117.0}, {"date": "2018-08-30", "close": 15.9, "volume": 838529.0}, {"date": "2018-08-31", "close": 15.45, "volume": 474282.0}, {"date": "2018-09-04", "close": 15.05, "volume": 373893.0}, {"date": "2018-09-05", "close": 14.8, "volume": 428254.0}, {"date": "2018-09-06", "close": 13.9, "volume": 398003.0}, {"date": "2018-09-07", "close": 13.55, "volume": 507105.0}, {"date": "2018-09-10", "close": 13.4, "volume": 228261.0}, {"date": "2018-09-11", "close": 13.3, "volume": 260236.0}, {"date": "2018-09-12", "close": 13.05, "volume": 376219.0}, {"date": "2018-09-13", "close": 13.15, "volume": 244942.0}, {"date": "2018-09-14", "close": 13.3, "volume": 277765.0}, {"date": "2018-09-17", "close": 13.2, "volume": 253260.0}, {"date": "2018-09-18", "close": 13.55, "volume": 304377.0}, {"date": "2018-09-19", "close": 13.2, "volume": 642329.0}, {"date": "2018-09-20", "close": 13.3, "volume": 284974.0}, {"date": "2018-09-21", "close": 13.2, "volume": 640925.0}, {"date": "2018-09-24", "close": 13.35, "volume": 367707.0}, {"date": "2018-09-25", "close": 13.1, "volume": 324609.0}, {"date": "2018-09-26", "close": 12.95, "volume": 380194.0}, {"date": "2018-09-27", "close": 13.0, "volume": 338615.0}, {"date": "2018-09-28", "close": 13.75, "volume": 653463.0}, {"date": "2018-10-01", "close": 13.27, "volume": 548649.0}, {"date": "2018-10-02", "close": 13.51, "volume": 362510.0}, {"date": "2018-10-03", "close": 13.68, "volume": 311651.0}, {"date": "2018-10-04", "close": 13.15, "volume": 359311.0}, {"date": "2018-10-05", "close": 12.7, "volume": 422256.0}, {"date": "2018-10-08", "close": 12.3, "volume": 308120.0}, {"date": "2018-10-09", "close": 12.25, "volume": 335371.0}, {"date": "2018-10-10", "close": 12.0, "volume": 421938.0}, {"date": "2018-10-11", "close": 12.02, "volume": 498462.0}, {"date": "2018-10-12", "close": 12.21, "volume": 542579.0}, {"date": "2018-10-15", "close": 12.4, "volume": 325205.0}, {"date": "2018-10-16", "close": 12.97, "volume": 427534.0}, {"date": "2018-10-17", "close": 13.18, "volume": 528038.0}, {"date": "2018-10-18", "close": 12.73, "volume": 314510.0}, {"date": "2018-10-19", "close": 12.5, "volume": 312094.0}, {"date": "2018-10-22", "close": 12.5, "volume": 197785.0}, {"date": "2018-10-23", "close": 12.45, "volume": 275922.0}, {"date": "2018-10-24", "close": 11.51, "volume": 435984.0}, {"date": "2018-10-25", "close": 11.88, "volume": 396676.0}, {"date": "2018-10-26", "close": 11.8, "volume": 275998.0}, {"date": "2018-10-29", "close": 11.58, "volume": 228915.0}, {"date": "2018-10-30", "close": 12.05, "volume": 367768.0}, {"date": "2018-10-31", "close": 12.24, "volume": 448546.0}, {"date": "2018-11-01", "close": 16.04, "volume": 2687818.0}, {"date": "2018-11-02", "close": 16.36, "volume": 1739745.0}, {"date": "2018-11-05", "close": 15.07, "volume": 1459955.0}, {"date": "2018-11-06", "close": 14.95, "volume": 563900.0}, {"date": "2018-11-07", "close": 14.99, "volume": 743288.0}, {"date": "2018-11-08", "close": 14.96, "volume": 361384.0}, {"date": "2018-11-09", "close": 14.56, "volume": 589174.0}, {"date": "2018-11-12", "close": 14.04, "volume": 645084.0}, {"date": "2018-11-13", "close": 14.2, "volume": 1042987.0}, {"date": "2018-11-14", "close": 14.33, "volume": 748683.0}, {"date": "2018-11-15", "close": 14.94, "volume": 482095.0}, {"date": "2018-11-16", "close": 14.99, "volume": 561505.0}, {"date": "2018-11-19", "close": 14.18, "volume": 401813.0}, {"date": "2018-11-20", "close": 14.58, "volume": 965239.0}, {"date": "2018-11-21", "close": 14.79, "volume": 591142.0}, {"date": "2018-11-23", "close": 14.92, "volume": 136040.0}, {"date": "2018-11-26", "close": 15.44, "volume": 420386.0}, {"date": "2018-11-27", "close": 15.41, "volume": 556864.0}, {"date": "2018-11-28", "close": 16.23, "volume": 561130.0}, {"date": "2018-11-29", "close": 16.08, "volume": 263954.0}, {"date": "2018-11-30", "close": 16.49, "volume": 659867.0}, {"date": "2018-12-03", "close": 16.42, "volume": 697826.0}, {"date": "2018-12-04", "close": 15.58, "volume": 887081.0}, {"date": "2018-12-06", "close": 15.45, "volume": 374346.0}, {"date": "2018-12-07", "close": 14.95, "volume": 584914.0}, {"date": "2018-12-10", "close": 15.27, "volume": 1380857.0}, {"date": "2018-12-11", "close": 15.04, "volume": 550383.0}, {"date": "2018-12-12", "close": 15.18, "volume": 401535.0}, {"date": "2018-12-13", "close": 15.01, "volume": 340199.0}, {"date": "2018-12-14", "close": 14.47, "volume": 678172.0}, {"date": "2018-12-17", "close": 14.12, "volume": 548950.0}, {"date": "2018-12-18", "close": 14.38, "volume": 282044.0}, {"date": "2018-12-19", "close": 13.69, "volume": 353692.0}, {"date": "2018-12-20", "close": 13.49, "volume": 422415.0}, {"date": "2018-12-21", "close": 12.9, "volume": 2633018.0}, {"date": "2018-12-24", "close": 12.76, "volume": 328495.0}, {"date": "2018-12-26", "close": 13.39, "volume": 472243.0}, {"date": "2018-12-27", "close": 13.7, "volume": 405996.0}, {"date": "2018-12-28", "close": 14.01, "volume": 576771.0}, {"date": "2018-12-31", "close": 14.09, "volume": 309072.0}, {"date": "2019-01-02", "close": 14.07, "volume": 645722.0}, {"date": "2019-01-03", "close": 12.88, "volume": 482226.0}, {"date": "2019-01-04", "close": 13.47, "volume": 414956.0}, {"date": "2019-01-07", "close": 13.6, "volume": 427252.0}, {"date": "2019-01-08", "close": 13.62, "volume": 393256.0}, {"date": "2019-01-09", "close": 13.72, "volume": 602395.0}, {"date": "2019-01-10", "close": 13.99, "volume": 287235.0}, {"date": "2019-01-11", "close": 14.12, "volume": 247408.0}, {"date": "2019-01-14", "close": 13.86, "volume": 225476.0}, {"date": "2019-01-15", "close": 13.56, "volume": 270861.0}, {"date": "2019-01-16", "close": 13.51, "volume": 282715.0}, {"date": "2019-01-17", "close": 13.59, "volume": 593547.0}, {"date": "2019-01-18", "close": 13.87, "volume": 439390.0}, {"date": "2019-01-22", "close": 13.39, "volume": 367013.0}, {"date": "2019-01-23", "close": 13.2, "volume": 567137.0}, {"date": "2019-01-24", "close": 13.91, "volume": 555399.0}, {"date": "2019-01-25", "close": 14.65, "volume": 538094.0}, {"date": "2019-01-28", "close": 14.63, "volume": 417190.0}, {"date": "2019-01-29", "close": 14.41, "volume": 337427.0}, {"date": "2019-01-30", "close": 14.73, "volume": 229616.0}, {"date": "2019-01-31", "close": 15.02, "volume": 464980.0}, {"date": "2019-02-01", "close": 15.2, "volume": 497340.0}, {"date": "2019-02-04", "close": 15.27, "volume": 303418.0}, {"date": "2019-02-05", "close": 15.28, "volume": 409984.0}, {"date": "2019-02-06", "close": 15.28, "volume": 495158.0}, {"date": "2019-02-07", "close": 15.25, "volume": 623857.0}, {"date": "2019-02-08", "close": 15.26, "volume": 321828.0}, {"date": "2019-02-11", "close": 15.28, "volume": 462105.0}, {"date": "2019-02-12", "close": 15.63, "volume": 353645.0}, {"date": "2019-02-13", "close": 15.73, "volume": 297973.0}, {"date": "2019-02-14", "close": 15.85, "volume": 362869.0}, {"date": "2019-02-15", "close": 15.93, "volume": 351794.0}, {"date": "2019-02-19", "close": 15.85, "volume": 352495.0}, {"date": "2019-02-20", "close": 16.2, "volume": 453875.0}, {"date": "2019-02-21", "close": 16.07, "volume": 432478.0}, {"date": "2019-02-22", "close": 16.33, "volume": 345742.0}, {"date": "2019-02-25", "close": 16.54, "volume": 336855.0}, {"date": "2019-02-26", "close": 16.36, "volume": 231347.0}, {"date": "2019-02-27", "close": 16.04, "volume": 157082.0}, {"date": "2019-02-28", "close": 15.85, "volume": 223174.0}, {"date": "2019-03-01", "close": 15.9, "volume": 546986.0}, {"date": "2019-03-04", "close": 15.8, "volume": 315701.0}, {"date": "2019-03-05", "close": 15.74, "volume": 236366.0}, {"date": "2019-03-06", "close": 15.5, "volume": 249596.0}, {"date": "2019-03-07", "close": 15.13, "volume": 195601.0}, {"date": "2019-03-08", "close": 15.08, "volume": 229075.0}, {"date": "2019-03-11", "close": 15.43, "volume": 182503.0}, {"date": "2019-03-12", "close": 15.37, "volume": 150484.0}, {"date": "2019-03-13", "close": 15.42, "volume": 179342.0}, {"date": "2019-03-14", "close": 15.38, "volume": 140455.0}, {"date": "2019-03-15", "close": 15.69, "volume": 524061.0}, {"date": "2019-03-18", "close": 15.61, "volume": 212830.0}, {"date": "2019-03-19", "close": 15.88, "volume": 152829.0}, {"date": "2019-03-20", "close": 15.76, "volume": 268434.0}, {"date": "2019-03-21", "close": 16.37, "volume": 456046.0}, {"date": "2019-03-22", "close": 15.77, "volume": 308879.0}, {"date": "2019-03-25", "close": 15.74, "volume": 225530.0}, {"date": "2019-03-26", "close": 15.84, "volume": 192698.0}, {"date": "2019-03-27", "close": 15.57, "volume": 296053.0}, {"date": "2019-03-28", "close": 15.64, "volume": 262878.0}, {"date": "2019-03-29", "close": 16.09, "volume": 630167.0}, {"date": "2019-04-01", "close": 16.92, "volume": 689790.0}, {"date": "2019-04-02", "close": 16.98, "volume": 533311.0}, {"date": "2019-04-03", "close": 17.49, "volume": 340167.0}, {"date": "2019-04-04", "close": 17.47, "volume": 177372.0}, {"date": "2019-04-05", "close": 17.8, "volume": 558996.0}, {"date": "2019-04-08", "close": 18.0, "volume": 388025.0}, {"date": "2019-04-09", "close": 17.96, "volume": 479787.0}, {"date": "2019-04-10", "close": 18.35, "volume": 478166.0}, {"date": "2019-04-11", "close": 18.48, "volume": 225492.0}, {"date": "2019-04-12", "close": 18.52, "volume": 249645.0}, {"date": "2019-04-15", "close": 18.45, "volume": 197471.0}, {"date": "2019-04-16", "close": 18.55, "volume": 344676.0}, {"date": "2019-04-17", "close": 18.32, "volume": 629181.0}, {"date": "2019-04-18", "close": 18.3, "volume": 405336.0}, {"date": "2019-04-22", "close": 18.25, "volume": 191595.0}, {"date": "2019-04-23", "close": 18.52, "volume": 298812.0}, {"date": "2019-04-24", "close": 18.69, "volume": 272202.0}, {"date": "2019-04-25", "close": 18.36, "volume": 177044.0}, {"date": "2019-04-26", "close": 18.39, "volume": 238865.0}, {"date": "2019-04-29", "close": 18.39, "volume": 160708.0}, {"date": "2019-04-30", "close": 18.95, "volume": 597596.0}, {"date": "2019-05-01", "close": 18.71, "volume": 794734.0}, {"date": "2019-05-02", "close": 16.93, "volume": 725650.0}, {"date": "2019-05-03", "close": 18.18, "volume": 931912.0}, {"date": "2019-05-06", "close": 17.7, "volume": 486711.0}, {"date": "2019-05-07", "close": 17.68, "volume": 314163.0}, {"date": "2019-05-08", "close": 17.26, "volume": 342802.0}, {"date": "2019-05-09", "close": 16.75, "volume": 365696.0}, {"date": "2019-05-10", "close": 16.71, "volume": 304514.0}, {"date": "2019-05-13", "close": 15.63, "volume": 334807.0}, {"date": "2019-05-14", "close": 16.23, "volume": 367366.0}, {"date": "2019-05-15", "close": 16.39, "volume": 190525.0}, {"date": "2019-05-16", "close": 16.32, "volume": 159440.0}, {"date": "2019-05-17", "close": 15.72, "volume": 197722.0}, {"date": "2019-05-20", "close": 15.3, "volume": 336999.0}, {"date": "2019-05-21", "close": 15.55, "volume": 361944.0}, {"date": "2019-05-22", "close": 15.04, "volume": 372194.0}, {"date": "2019-05-23", "close": 14.68, "volume": 262843.0}, {"date": "2019-05-24", "close": 14.6, "volume": 225671.0}, {"date": "2019-05-28", "close": 14.51, "volume": 308128.0}, {"date": "2019-05-29", "close": 14.47, "volume": 331552.0}, {"date": "2019-05-30", "close": 14.49, "volume": 215500.0}, {"date": "2019-05-31", "close": 14.36, "volume": 312596.0}, {"date": "2019-06-03", "close": 14.28, "volume": 263824.0}, {"date": "2019-06-04", "close": 14.78, "volume": 296614.0}, {"date": "2019-06-05", "close": 14.64, "volume": 167884.0}, {"date": "2019-06-06", "close": 14.74, "volume": 136448.0}, {"date": "2019-06-07", "close": 14.77, "volume": 162427.0}, {"date": "2019-06-10", "close": 15.41, "volume": 221263.0}, {"date": "2019-06-11", "close": 15.57, "volume": 540902.0}, {"date": "2019-06-12", "close": 14.87, "volume": 352685.0}, {"date": "2019-06-13", "close": 15.17, "volume": 173077.0}, {"date": "2019-06-14", "close": 14.51, "volume": 388435.0}, {"date": "2019-06-17", "close": 14.39, "volume": 280732.0}, {"date": "2019-06-18", "close": 14.7, "volume": 299569.0}, {"date": "2019-06-19", "close": 14.72, "volume": 169001.0}, {"date": "2019-06-20", "close": 14.72, "volume": 133698.0}, {"date": "2019-06-21", "close": 14.62, "volume": 390597.0}, {"date": "2019-06-24", "close": 14.46, "volume": 234320.0}, {"date": "2019-06-25", "close": 14.38, "volume": 160432.0}, {"date": "2019-06-26", "close": 14.88, "volume": 220532.0}, {"date": "2019-06-27", "close": 15.39, "volume": 291027.0}, {"date": "2019-06-28", "close": 15.67, "volume": 731508.0}, {"date": "2019-07-01", "close": 16.05, "volume": 371529.0}, {"date": "2019-07-02", "close": 15.86, "volume": 260688.0}, {"date": "2019-07-03", "close": 15.87, "volume": 148384.0}, {"date": "2019-07-05", "close": 15.79, "volume": 176765.0}, {"date": "2019-07-08", "close": 15.63, "volume": 419196.0}, {"date": "2019-07-09", "close": 15.07, "volume": 543500.0}, {"date": "2019-07-10", "close": 15.36, "volume": 174954.0}, {"date": "2019-07-11", "close": 15.26, "volume": 166396.0}, {"date": "2019-07-12", "close": 15.49, "volume": 172401.0}, {"date": "2019-07-15", "close": 15.45, "volume": 101660.0}, {"date": "2019-07-16", "close": 15.2, "volume": 198545.0}, {"date": "2019-07-17", "close": 15.33, "volume": 146987.0}, {"date": "2019-07-18", "close": 15.49, "volume": 151950.0}, {"date": "2019-07-19", "close": 15.37, "volume": 236589.0}, {"date": "2019-07-22", "close": 15.81, "volume": 159569.0}, {"date": "2019-07-23", "close": 16.29, "volume": 247964.0}, {"date": "2019-07-24", "close": 16.97, "volume": 249552.0}, {"date": "2019-07-25", "close": 16.47, "volume": 224070.0}, {"date": "2019-07-26", "close": 16.51, "volume": 292368.0}, {"date": "2019-07-29", "close": 16.5, "volume": 278066.0}, {"date": "2019-07-30", "close": 16.82, "volume": 334206.0}, {"date": "2019-07-31", "close": 16.78, "volume": 585607.0}, {"date": "2019-08-01", "close": 17.97, "volume": 655908.0}, {"date": "2019-08-02", "close": 17.58, "volume": 313771.0}, {"date": "2019-08-05", "close": 16.87, "volume": 418167.0}, {"date": "2019-08-06", "close": 16.92, "volume": 362365.0}, {"date": "2019-08-07", "close": 16.62, "volume": 245331.0}, {"date": "2019-08-08", "close": 17.08, "volume": 219210.0}, {"date": "2019-08-09", "close": 16.64, "volume": 274055.0}, {"date": "2019-08-12", "close": 16.76, "volume": 158372.0}, {"date": "2019-08-13", "close": 17.01, "volume": 189294.0}, {"date": "2019-08-14", "close": 16.77, "volume": 340122.0}, {"date": "2019-08-15", "close": 16.68, "volume": 210230.0}, {"date": "2019-08-16", "close": 17.21, "volume": 185310.0}, {"date": "2019-08-19", "close": 17.17, "volume": 211340.0}, {"date": "2019-08-20", "close": 17.11, "volume": 266777.0}, {"date": "2019-08-21", "close": 17.2, "volume": 189312.0}, {"date": "2019-08-22", "close": 17.09, "volume": 193183.0}, {"date": "2019-08-23", "close": 16.3, "volume": 359850.0}, {"date": "2019-08-26", "close": 16.62, "volume": 617301.0}, {"date": "2019-08-27", "close": 16.4, "volume": 295140.0}, {"date": "2019-08-28", "close": 16.8, "volume": 691958.0}, {"date": "2019-08-29", "close": 17.01, "volume": 254755.0}, {"date": "2019-08-30", "close": 17.09, "volume": 161221.0}, {"date": "2019-09-03", "close": 17.18, "volume": 381857.0}, {"date": "2019-09-04", "close": 17.4, "volume": 315249.0}, {"date": "2019-09-05", "close": 17.73, "volume": 517166.0}, {"date": "2019-09-06", "close": 17.55, "volume": 285532.0}, {"date": "2019-09-09", "close": 18.24, "volume": 319101.0}, {"date": "2019-09-10", "close": 18.07, "volume": 233181.0}, {"date": "2019-09-11", "close": 18.8, "volume": 331514.0}, {"date": "2019-09-12", "close": 18.45, "volume": 495635.0}, {"date": "2019-09-13", "close": 18.625, "volume": 328388.0}, {"date": "2019-09-16", "close": 18.93, "volume": 216810.0}, {"date": "2019-09-17", "close": 19.26, "volume": 289943.0}, {"date": "2019-09-18", "close": 19.56, "volume": 494373.0}, {"date": "2019-09-19", "close": 19.31, "volume": 426983.0}, {"date": "2019-09-20", "close": 19.35, "volume": 738995.0}, {"date": "2019-09-23", "close": 19.26, "volume": 335769.0}, {"date": "2019-09-24", "close": 18.83, "volume": 561291.0}, {"date": "2019-09-25", "close": 19.31, "volume": 356583.0}, {"date": "2019-09-26", "close": 18.975, "volume": 252471.0}, {"date": "2019-09-27", "close": 18.48, "volume": 337621.0}, {"date": "2019-09-30", "close": 18.645, "volume": 208225.0}, {"date": "2019-10-01", "close": 18.67, "volume": 307561.0}, {"date": "2019-10-02", "close": 18.92, "volume": 343041.0}, {"date": "2019-10-03", "close": 19.4, "volume": 301018.0}, {"date": "2019-10-04", "close": 20.34, "volume": 621488.0}, {"date": "2019-10-07", "close": 20.05, "volume": 1021177.0}, {"date": "2019-10-08", "close": 19.39, "volume": 429393.0}, {"date": "2019-10-09", "close": 19.615, "volume": 230667.0}, {"date": "2019-10-10", "close": 20.04, "volume": 332018.0}, {"date": "2019-10-11", "close": 20.05, "volume": 479831.0}, {"date": "2019-10-14", "close": 19.78, "volume": 315826.0}, {"date": "2019-10-15", "close": 20.74, "volume": 470356.0}, {"date": "2019-10-16", "close": 20.335, "volume": 411395.0}, {"date": "2019-10-17", "close": 20.93, "volume": 479442.0}, {"date": "2019-10-18", "close": 20.495, "volume": 379203.0}, {"date": "2019-10-21", "close": 20.79, "volume": 206528.0}, {"date": "2019-10-22", "close": 20.66, "volume": 186570.0}, {"date": "2019-10-23", "close": 20.43, "volume": 178226.0}, {"date": "2019-10-24", "close": 21.15, "volume": 246723.0}, {"date": "2019-10-25", "close": 21.27, "volume": 363721.0}, {"date": "2019-10-28", "close": 21.83, "volume": 400897.0}, {"date": "2019-10-29", "close": 21.61, "volume": 299030.0}, {"date": "2019-10-30", "close": 21.43, "volume": 245430.0}, {"date": "2019-10-31", "close": 21.83, "volume": 765499.0}, {"date": "2019-11-01", "close": 22.49, "volume": 338770.0}, {"date": "2019-11-04", "close": 22.27, "volume": 548722.0}, {"date": "2019-11-05", "close": 22.51, "volume": 310630.0}, {"date": "2019-11-06", "close": 22.315, "volume": 338255.0}, {"date": "2019-11-07", "close": 22.38, "volume": 386635.0}, {"date": "2019-11-08", "close": 22.36, "volume": 793994.0}, {"date": "2019-11-11", "close": 22.585, "volume": 372754.0}, {"date": "2019-11-12", "close": 22.685, "volume": 413383.0}, {"date": "2019-11-13", "close": 22.685, "volume": 310928.0}, {"date": "2019-11-14", "close": 22.71, "volume": 554745.0}, {"date": "2019-11-15", "close": 23.22, "volume": 397998.0}, {"date": "2019-11-18", "close": 22.98, "volume": 375870.0}, {"date": "2019-11-19", "close": 23.06, "volume": 348591.0}, {"date": "2019-11-20", "close": 22.71, "volume": 440289.0}, {"date": "2019-11-21", "close": 22.22, "volume": 379439.0}, {"date": "2019-11-22", "close": 22.52, "volume": 337039.0}, {"date": "2019-11-25", "close": 23.05, "volume": 375762.0}, {"date": "2019-11-26", "close": 22.91, "volume": 411280.0}, {"date": "2019-11-27", "close": 23.39, "volume": 416650.0}, {"date": "2019-11-29", "close": 23.14, "volume": 202266.0}, {"date": "2019-12-02", "close": 22.78, "volume": 438654.0}, {"date": "2019-12-03", "close": 22.5, "volume": 525855.0}, {"date": "2019-12-04", "close": 22.88, "volume": 374765.0}, {"date": "2019-12-05", "close": 22.79, "volume": 349852.0}, {"date": "2019-12-06", "close": 23.235, "volume": 506950.0}, {"date": "2019-12-09", "close": 22.875, "volume": 310110.0}, {"date": "2019-12-10", "close": 23.2, "volume": 168580.0}, {"date": "2019-12-11", "close": 23.75, "volume": 203320.0}, {"date": "2019-12-12", "close": 24.97, "volume": 1796585.0}, {"date": "2019-12-13", "close": 25.17, "volume": 801511.0}, {"date": "2019-12-16", "close": 25.24, "volume": 734673.0}, {"date": "2019-12-17", "close": 25.79, "volume": 490871.0}, {"date": "2019-12-18", "close": 25.945, "volume": 753015.0}, {"date": "2019-12-19", "close": 26.06, "volume": 656438.0}, {"date": "2019-12-20", "close": 25.93, "volume": 2850831.0}, {"date": "2019-12-23", "close": 26.0, "volume": 628407.0}, {"date": "2019-12-24", "close": 26.05, "volume": 177439.0}, {"date": "2019-12-26", "close": 26.14, "volume": 271283.0}, {"date": "2019-12-27", "close": 26.04, "volume": 281952.0}, {"date": "2019-12-30", "close": 26.2, "volume": 312176.0}, {"date": "2019-12-31", "close": 25.97, "volume": 772681.0}, {"date": "2020-01-02", "close": 26.52, "volume": 503061.0}, {"date": "2020-01-03", "close": 26.55, "volume": 481182.0}, {"date": "2020-01-06", "close": 26.02, "volume": 455597.0}, {"date": "2020-01-07", "close": 26.16, "volume": 600989.0}, {"date": "2020-01-08", "close": 26.47, "volume": 404976.0}, {"date": "2020-01-09", "close": 26.43, "volume": 297367.0}, {"date": "2020-01-10", "close": 26.37, "volume": 323437.0}, {"date": "2020-01-13", "close": 26.62, "volume": 389848.0}, {"date": "2020-01-14", "close": 26.875, "volume": 596671.0}, {"date": "2020-01-15", "close": 26.64, "volume": 448424.0}, {"date": "2020-01-16", "close": 27.06, "volume": 449323.0}, {"date": "2020-01-17", "close": 27.51, "volume": 424898.0}, {"date": "2020-01-21", "close": 27.335, "volume": 406479.0}, {"date": "2020-01-22", "close": 27.21, "volume": 581626.0}, {"date": "2020-01-23", "close": 28.23, "volume": 638345.0}, {"date": "2020-01-24", "close": 27.15, "volume": 639735.0}, {"date": "2020-01-27", "close": 26.01, "volume": 614395.0}, {"date": "2020-01-28", "close": 26.8, "volume": 375539.0}, {"date": "2020-01-29", "close": 26.15, "volume": 354435.0}, {"date": "2020-01-30", "close": 26.13, "volume": 419357.0}, {"date": "2020-01-31", "close": 25.31, "volume": 775737.0}, {"date": "2020-02-03", "close": 25.755, "volume": 695383.0}, {"date": "2020-02-04", "close": 26.39, "volume": 516678.0}, {"date": "2020-02-05", "close": 26.38, "volume": 481134.0}, {"date": "2020-02-06", "close": 26.0, "volume": 1089091.0}, {"date": "2020-02-07", "close": 25.48, "volume": 823890.0}, {"date": "2020-02-10", "close": 26.1, "volume": 819162.0}, {"date": "2020-02-11", "close": 26.57, "volume": 700709.0}, {"date": "2020-02-12", "close": 27.06, "volume": 758615.0}, {"date": "2020-02-13", "close": 27.25, "volume": 472190.0}, {"date": "2020-02-14", "close": 26.89, "volume": 630219.0}, {"date": "2020-02-18", "close": 25.69, "volume": 291887.0}, {"date": "2020-02-19", "close": 25.93, "volume": 623230.0}, {"date": "2020-02-20", "close": 25.3, "volume": 454824.0}, {"date": "2020-02-21", "close": 24.34, "volume": 638115.0}, {"date": "2020-02-24", "close": 23.16, "volume": 759430.0}, {"date": "2020-02-25", "close": 22.93, "volume": 999714.0}, {"date": "2020-02-26", "close": 23.39, "volume": 583797.0}, {"date": "2020-02-27", "close": 22.39, "volume": 531407.0}, {"date": "2020-02-28", "close": 22.37, "volume": 1003698.0}, {"date": "2020-03-02", "close": 22.65, "volume": 484268.0}, {"date": "2020-03-03", "close": 22.28, "volume": 548162.0}, {"date": "2020-03-04", "close": 23.3, "volume": 493168.0}, {"date": "2020-03-05", "close": 22.74, "volume": 723969.0}, {"date": "2020-03-06", "close": 22.38, "volume": 391844.0}, {"date": "2020-03-09", "close": 20.74, "volume": 783989.0}, {"date": "2020-03-10", "close": 21.56, "volume": 757680.0}, {"date": "2020-03-11", "close": 20.88, "volume": 646268.0}, {"date": "2020-03-12", "close": 18.57, "volume": 597719.0}, {"date": "2020-03-13", "close": 19.99, "volume": 906041.0}, {"date": "2020-03-16", "close": 16.84, "volume": 776076.0}, {"date": "2020-03-17", "close": 20.06, "volume": 1065982.0}, {"date": "2020-03-18", "close": 17.29, "volume": 789281.0}, {"date": "2020-03-19", "close": 16.97, "volume": 702934.0}, {"date": "2020-03-20", "close": 16.66, "volume": 1153260.0}, {"date": "2020-03-23", "close": 17.27, "volume": 784076.0}, {"date": "2020-03-24", "close": 19.39, "volume": 602864.0}, {"date": "2020-03-25", "close": 19.67, "volume": 914093.0}, {"date": "2020-03-26", "close": 21.04, "volume": 630372.0}, {"date": "2020-03-27", "close": 20.2, "volume": 684684.0}, {"date": "2020-03-30", "close": 20.84, "volume": 782665.0}, {"date": "2020-03-31", "close": 20.09, "volume": 926873.0}, {"date": "2020-04-01", "close": 18.96, "volume": 561816.0}, {"date": "2020-04-02", "close": 18.64, "volume": 650221.0}, {"date": "2020-04-03", "close": 17.76, "volume": 562815.0}, {"date": "2020-04-06", "close": 20.41, "volume": 593599.0}, {"date": "2020-04-07", "close": 20.53, "volume": 511375.0}, {"date": "2020-04-08", "close": 21.26, "volume": 416345.0}, {"date": "2020-04-09", "close": 21.39, "volume": 432482.0}, {"date": "2020-04-13", "close": 21.13, "volume": 383299.0}, {"date": "2020-04-14", "close": 21.92, "volume": 510748.0}, {"date": "2020-04-15", "close": 22.43, "volume": 1197814.0}, {"date": "2020-04-16", "close": 23.81, "volume": 919252.0}, {"date": "2020-04-17", "close": 23.22, "volume": 659623.0}, {"date": "2020-04-20", "close": 22.64, "volume": 378556.0}, {"date": "2020-04-21", "close": 21.17, "volume": 521892.0}, {"date": "2020-04-22", "close": 22.48, "volume": 501787.0}, {"date": "2020-04-23", "close": 22.24, "volume": 317273.0}, {"date": "2020-04-24", "close": 22.6, "volume": 455020.0}, {"date": "2020-04-27", "close": 23.16, "volume": 263423.0}, {"date": "2020-04-28", "close": 23.54, "volume": 333964.0}, {"date": "2020-04-29", "close": 24.82, "volume": 565741.0}, {"date": "2020-04-30", "close": 23.3, "volume": 502663.0}, {"date": "2020-05-01", "close": 22.52, "volume": 448666.0}, {"date": "2020-05-04", "close": 22.425, "volume": 536563.0}, {"date": "2020-05-05", "close": 22.88, "volume": 408601.0}, {"date": "2020-05-06", "close": 23.6, "volume": 519352.0}, {"date": "2020-05-07", "close": 25.09, "volume": 694972.0}, {"date": "2020-05-08", "close": 25.28, "volume": 460419.0}, {"date": "2020-05-11", "close": 24.67, "volume": 657391.0}, {"date": "2020-05-12", "close": 23.92, "volume": 463352.0}, {"date": "2020-05-13", "close": 23.39, "volume": 554133.0}, {"date": "2020-05-14", "close": 23.94, "volume": 578141.0}, {"date": "2020-05-15", "close": 23.24, "volume": 386200.0}, {"date": "2020-05-18", "close": 24.14, "volume": 484150.0}, {"date": "2020-05-19", "close": 24.36, "volume": 457839.0}, {"date": "2020-05-20", "close": 25.2, "volume": 366088.0}, {"date": "2020-05-21", "close": 24.32, "volume": 341158.0}, {"date": "2020-05-22", "close": 24.13, "volume": 456520.0}, {"date": "2020-05-26", "close": 25.13, "volume": 403212.0}, {"date": "2020-05-27", "close": 25.62, "volume": 491702.0}, {"date": "2020-05-28", "close": 24.72, "volume": 633626.0}, {"date": "2020-05-29", "close": 25.17, "volume": 441471.0}, {"date": "2020-06-01", "close": 25.26, "volume": 463119.0}, {"date": "2020-06-02", "close": 25.27, "volume": 519980.0}, {"date": "2020-06-03", "close": 26.37, "volume": 482196.0}, {"date": "2020-06-04", "close": 26.6, "volume": 467546.0}, {"date": "2020-06-05", "close": 27.31, "volume": 513901.0}, {"date": "2020-06-08", "close": 27.24, "volume": 539767.0}, {"date": "2020-06-09", "close": 28.0, "volume": 558354.0}, {"date": "2020-06-10", "close": 27.53, "volume": 461863.0}, {"date": "2020-06-11", "close": 24.86, "volume": 562423.0}, {"date": "2020-06-12", "close": 25.18, "volume": 676653.0}, {"date": "2020-06-15", "close": 26.81, "volume": 1090977.0}, {"date": "2020-06-16", "close": 29.19, "volume": 1081929.0}, {"date": "2020-06-17", "close": 30.405, "volume": 974398.0}, {"date": "2020-06-18", "close": 29.86, "volume": 630100.0}, {"date": "2020-06-19", "close": 29.49, "volume": 794991.0}, {"date": "2020-06-22", "close": 29.86, "volume": 549008.0}, {"date": "2020-06-23", "close": 30.005, "volume": 467646.0}, {"date": "2020-06-24", "close": 29.25, "volume": 460974.0}, {"date": "2020-06-25", "close": 29.31, "volume": 689953.0}, {"date": "2020-06-26", "close": 27.22, "volume": 2988722.0}, {"date": "2020-06-29", "close": 28.1, "volume": 564348.0}, {"date": "2020-06-30", "close": 29.33, "volume": 914514.0}, {"date": "2020-07-01", "close": 29.32, "volume": 623404.0}, {"date": "2020-07-02", "close": 31.63, "volume": 1654950.0}, {"date": "2020-07-06", "close": 31.57, "volume": 849621.0}, {"date": "2020-07-07", "close": 31.02, "volume": 774702.0}, {"date": "2020-07-08", "close": 31.86, "volume": 588133.0}, {"date": "2020-07-09", "close": 31.99, "volume": 680207.0}, {"date": "2020-07-10", "close": 31.72, "volume": 748013.0}, {"date": "2020-07-13", "close": 31.14, "volume": 778944.0}, {"date": "2020-07-14", "close": 31.4, "volume": 556106.0}, {"date": "2020-07-15", "close": 30.815, "volume": 537368.0}, {"date": "2020-07-16", "close": 30.53, "volume": 328895.0}, {"date": "2020-07-17", "close": 30.84, "volume": 602914.0}, {"date": "2020-07-20", "close": 32.15, "volume": 468311.0}, {"date": "2020-07-21", "close": 31.67, "volume": 599051.0}, {"date": "2020-07-22", "close": 31.45, "volume": 375813.0}, {"date": "2020-07-23", "close": 31.32, "volume": 631711.0}, {"date": "2020-07-24", "close": 29.8, "volume": 667026.0}, {"date": "2020-07-27", "close": 30.6, "volume": 400806.0}, {"date": "2020-07-28", "close": 29.52, "volume": 414395.0}, {"date": "2020-07-29", "close": 30.21, "volume": 407619.0}, {"date": "2020-07-30", "close": 30.85, "volume": 538223.0}, {"date": "2020-07-31", "close": 28.84, "volume": 1404313.0}, {"date": "2020-08-03", "close": 30.52, "volume": 749929.0}, {"date": "2020-08-04", "close": 30.07, "volume": 912872.0}, {"date": "2020-08-05", "close": 29.8, "volume": 486491.0}, {"date": "2020-08-06", "close": 28.495, "volume": 540677.0}, {"date": "2020-08-07", "close": 28.34, "volume": 802985.0}, {"date": "2020-08-10", "close": 27.87, "volume": 579002.0}, {"date": "2020-08-11", "close": 28.175, "volume": 531263.0}, {"date": "2020-08-12", "close": 29.27, "volume": 496503.0}, {"date": "2020-08-13", "close": 28.63, "volume": 406641.0}, {"date": "2020-08-14", "close": 28.53, "volume": 290701.0}, {"date": "2020-08-17", "close": 29.25, "volume": 558416.0}, {"date": "2020-08-18", "close": 29.15, "volume": 517599.0}, {"date": "2020-08-19", "close": 28.84, "volume": 375431.0}, {"date": "2020-08-20", "close": 28.03, "volume": 1150199.0}, {"date": "2020-08-21", "close": 27.73, "volume": 540213.0}, {"date": "2020-08-24", "close": 27.39, "volume": 418140.0}, {"date": "2020-08-25", "close": 27.47, "volume": 288738.0}, {"date": "2020-08-26", "close": 27.28, "volume": 469365.0}, {"date": "2020-08-27", "close": 26.44, "volume": 533484.0}, {"date": "2020-08-28", "close": 27.13, "volume": 410231.0}, {"date": "2020-08-31", "close": 26.13, "volume": 846385.0}, {"date": "2020-09-01", "close": 26.8, "volume": 557325.0}, {"date": "2020-09-02", "close": 27.32, "volume": 351162.0}, {"date": "2020-09-03", "close": 25.49, "volume": 562953.0}, {"date": "2020-09-04", "close": 24.105, "volume": 675395.0}, {"date": "2020-09-08", "close": 22.58, "volume": 756092.0}, {"date": "2020-09-09", "close": 23.35, "volume": 727677.0}, {"date": "2020-09-10", "close": 22.53, "volume": 503389.0}, {"date": "2020-09-11", "close": 22.43, "volume": 369928.0}, {"date": "2020-09-14", "close": 23.11, "volume": 473985.0}, {"date": "2020-09-15", "close": 23.87, "volume": 596221.0}, {"date": "2020-09-16", "close": 23.87, "volume": 556157.0}, {"date": "2020-09-17", "close": 24.17, "volume": 565973.0}, {"date": "2020-09-18", "close": 24.35, "volume": 1221573.0}, {"date": "2020-09-21", "close": 24.5, "volume": 472823.0}, {"date": "2020-09-22", "close": 24.55, "volume": 583715.0}, {"date": "2020-09-23", "close": 23.85, "volume": 380417.0}, {"date": "2020-09-24", "close": 24.07, "volume": 467405.0}, {"date": "2020-09-25", "close": 23.94, "volume": 450680.0}, {"date": "2020-09-28", "close": 24.75, "volume": 510720.0}, {"date": "2020-09-29", "close": 25.04, "volume": 360511.0}, {"date": "2020-09-30", "close": 24.93, "volume": 523077.0}, {"date": "2020-10-01", "close": 25.89, "volume": 528619.0}, {"date": "2020-10-02", "close": 25.23, "volume": 595766.0}, {"date": "2020-10-05", "close": 26.07, "volume": 351621.0}, {"date": "2020-10-06", "close": 26.23, "volume": 519843.0}, {"date": "2020-10-07", "close": 26.495, "volume": 400281.0}, {"date": "2020-10-08", "close": 27.49, "volume": 450230.0}, {"date": "2020-10-09", "close": 29.08, "volume": 702620.0}, {"date": "2020-10-12", "close": 29.09, "volume": 532325.0}, {"date": "2020-10-13", "close": 29.58, "volume": 430095.0}, {"date": "2020-10-14", "close": 29.58, "volume": 660932.0}, {"date": "2020-10-15", "close": 29.41, "volume": 484573.0}, {"date": "2020-10-16", "close": 29.09, "volume": 447473.0}, {"date": "2020-10-19", "close": 29.38, "volume": 558300.0}, {"date": "2020-10-20", "close": 29.3, "volume": 515243.0}, {"date": "2020-10-21", "close": 29.34, "volume": 296991.0}, {"date": "2020-10-22", "close": 29.62, "volume": 330923.0}, {"date": "2020-10-23", "close": 29.62, "volume": 358076.0}, {"date": "2020-10-26", "close": 28.98, "volume": 415704.0}, {"date": "2020-10-27", "close": 29.18, "volume": 706281.0}, {"date": "2020-10-28", "close": 27.97, "volume": 620449.0}, {"date": "2020-10-29", "close": 28.81, "volume": 554314.0}, {"date": "2020-10-30", "close": 28.35, "volume": 367039.0}, {"date": "2020-11-02", "close": 29.24, "volume": 472371.0}, {"date": "2020-11-03", "close": 31.25, "volume": 927522.0}, {"date": "2020-11-04", "close": 32.45, "volume": 572767.0}, {"date": "2020-11-05", "close": 33.56, "volume": 516233.0}, {"date": "2020-11-06", "close": 33.8, "volume": 358386.0}, {"date": "2020-11-09", "close": 35.1, "volume": 653078.0}, {"date": "2020-11-10", "close": 35.25, "volume": 883756.0}, {"date": "2020-11-11", "close": 36.36, "volume": 620116.0}, {"date": "2020-11-12", "close": 36.37, "volume": 492649.0}, {"date": "2020-11-13", "close": 37.52, "volume": 424598.0}, {"date": "2020-11-16", "close": 40.455, "volume": 968706.0}, {"date": "2020-11-17", "close": 39.85, "volume": 1092826.0}, {"date": "2020-11-18", "close": 39.51, "volume": 814355.0}, {"date": "2020-11-19", "close": 39.85, "volume": 640921.0}, {"date": "2020-11-20", "close": 39.71, "volume": 323655.0}, {"date": "2020-11-23", "close": 40.83, "volume": 499723.0}, {"date": "2020-11-24", "close": 41.15, "volume": 425438.0}, {"date": "2020-11-25", "close": 40.97, "volume": 422395.0}, {"date": "2020-11-27", "close": 41.55, "volume": 244715.0}, {"date": "2020-11-30", "close": 41.0, "volume": 775610.0}, {"date": "2020-12-01", "close": 41.41, "volume": 737644.0}, {"date": "2020-12-02", "close": 41.075, "volume": 578961.0}, {"date": "2020-12-03", "close": 41.87, "volume": 818123.0}, {"date": "2020-12-04", "close": 43.85, "volume": 420930.0}, {"date": "2020-12-07", "close": 44.34, "volume": 406821.0}, {"date": "2020-12-08", "close": 45.2, "volume": 478953.0}, {"date": "2020-12-09", "close": 42.92, "volume": 547882.0}, {"date": "2020-12-10", "close": 42.8, "volume": 745162.0}, {"date": "2020-12-11", "close": 41.87, "volume": 433170.0}, {"date": "2020-12-14", "close": 43.12, "volume": 629693.0}, {"date": "2020-12-15", "close": 43.89, "volume": 648501.0}, {"date": "2020-12-16", "close": 43.2, "volume": 464387.0}, {"date": "2020-12-17", "close": 43.28, "volume": 280653.0}, {"date": "2020-12-18", "close": 42.99, "volume": 791887.0}, {"date": "2020-12-21", "close": 42.48, "volume": 390207.0}, {"date": "2020-12-22", "close": 42.35, "volume": 283175.0}, {"date": "2020-12-23", "close": 41.86, "volume": 231919.0}, {"date": "2020-12-24", "close": 42.58, "volume": 145404.0}, {"date": "2020-12-28", "close": 43.17, "volume": 509758.0}, {"date": "2020-12-29", "close": 42.06, "volume": 284633.0}, {"date": "2020-12-30", "close": 42.88, "volume": 321426.0}, {"date": "2020-12-31", "close": 43.02, "volume": 333553.0}, {"date": "2021-01-04", "close": 42.7, "volume": 459561.0}, {"date": "2021-01-05", "close": 43.19, "volume": 555741.0}, {"date": "2021-01-06", "close": 43.73, "volume": 576475.0}, {"date": "2021-01-07", "close": 45.48, "volume": 542557.0}, {"date": "2021-01-08", "close": 44.74, "volume": 497123.0}, {"date": "2021-01-11", "close": 45.5, "volume": 346798.0}, {"date": "2021-01-12", "close": 46.45, "volume": 483054.0}, {"date": "2021-01-13", "close": 45.86, "volume": 265512.0}, {"date": "2021-01-14", "close": 49.54, "volume": 838407.0}, {"date": "2021-01-15", "close": 48.82, "volume": 571222.0}, {"date": "2021-01-19", "close": 49.86, "volume": 400181.0}, {"date": "2021-01-20", "close": 48.55, "volume": 341847.0}, {"date": "2021-01-21", "close": 48.33, "volume": 311071.0}, {"date": "2021-01-22", "close": 49.29, "volume": 438253.0}, {"date": "2021-01-25", "close": 48.52, "volume": 268657.0}, {"date": "2021-01-26", "close": 46.35, "volume": 370980.0}, {"date": "2021-01-27", "close": 43.02, "volume": 529938.0}, {"date": "2021-01-28", "close": 43.0, "volume": 509498.0}, {"date": "2021-01-29", "close": 40.87, "volume": 584505.0}, {"date": "2021-02-01", "close": 42.49, "volume": 386759.0}, {"date": "2021-02-02", "close": 44.5, "volume": 457440.0}, {"date": "2021-02-03", "close": 42.59, "volume": 446325.0}, {"date": "2021-02-04", "close": 44.91, "volume": 608375.0}, {"date": "2021-02-05", "close": 45.63, "volume": 477278.0}, {"date": "2021-02-08", "close": 46.25, "volume": 428322.0}, {"date": "2021-02-09", "close": 46.08, "volume": 428662.0}, {"date": "2021-02-10", "close": 45.98, "volume": 458816.0}, {"date": "2021-02-11", "close": 48.38, "volume": 456884.0}, {"date": "2021-02-12", "close": 50.4, "volume": 503597.0}, {"date": "2021-02-16", "close": 50.92, "volume": 878484.0}, {"date": "2021-02-17", "close": 48.83, "volume": 371402.0}, {"date": "2021-02-18", "close": 47.44, "volume": 276590.0}, {"date": "2021-02-19", "close": 49.16, "volume": 346281.0}, {"date": "2021-02-22", "close": 47.45, "volume": 265408.0}, {"date": "2021-02-23", "close": 46.85, "volume": 380231.0}, {"date": "2021-02-24", "close": 48.68, "volume": 333141.0}, {"date": "2021-02-25", "close": 44.83, "volume": 331316.0}, {"date": "2021-02-26", "close": 45.37, "volume": 465371.0}, {"date": "2021-03-01", "close": 48.39, "volume": 396266.0}, {"date": "2021-03-02", "close": 45.28, "volume": 1133070.0}, {"date": "2021-03-03", "close": 44.07, "volume": 432515.0}, {"date": "2021-03-04", "close": 41.21, "volume": 826129.0}, {"date": "2021-03-05", "close": 42.92, "volume": 902575.0}, {"date": "2021-03-08", "close": 40.79, "volume": 600966.0}, {"date": "2021-03-09", "close": 43.725, "volume": 446260.0}, {"date": "2021-03-10", "close": 43.18, "volume": 308277.0}, {"date": "2021-03-11", "close": 45.3, "volume": 354445.0}, {"date": "2021-03-12", "close": 45.06, "volume": 316745.0}, {"date": "2021-03-15", "close": 45.27, "volume": 484414.0}, {"date": "2021-03-16", "close": 46.63, "volume": 479348.0}, {"date": "2021-03-17", "close": 46.68, "volume": 319180.0}, {"date": "2021-03-18", "close": 44.09, "volume": 303720.0}, {"date": "2021-03-19", "close": 43.68, "volume": 932767.0}, {"date": "2021-03-22", "close": 44.16, "volume": 332492.0}, {"date": "2021-03-23", "close": 42.24, "volume": 455475.0}, {"date": "2021-03-24", "close": 42.42, "volume": 1001738.0}, {"date": "2021-03-25", "close": 42.52, "volume": 527750.0}, {"date": "2021-03-26", "close": 45.4, "volume": 576921.0}, {"date": "2021-03-29", "close": 42.61, "volume": 451061.0}, {"date": "2021-03-30", "close": 42.82, "volume": 315175.0}, {"date": "2021-03-31", "close": 45.11, "volume": 595639.0}, {"date": "2021-04-01", "close": 49.75, "volume": 678504.0}, {"date": "2021-04-05", "close": 51.12, "volume": 484625.0}, {"date": "2021-04-06", "close": 50.55, "volume": 311630.0}, {"date": "2021-04-07", "close": 49.68, "volume": 216190.0}, {"date": "2021-04-08", "close": 50.81, "volume": 249544.0}, {"date": "2021-04-09", "close": 50.85, "volume": 333424.0}, {"date": "2021-04-12", "close": 50.05, "volume": 243475.0}, {"date": "2021-04-13", "close": 49.31, "volume": 302414.0}, {"date": "2021-04-14", "close": 48.91, "volume": 255811.0}, {"date": "2021-04-15", "close": 49.37, "volume": 241615.0}, {"date": "2021-04-16", "close": 49.37, "volume": 232453.0}, {"date": "2021-04-19", "close": 47.87, "volume": 298848.0}, {"date": "2021-04-20", "close": 46.53, "volume": 251925.0}, {"date": "2021-04-21", "close": 48.49, "volume": 262333.0}, {"date": "2021-04-22", "close": 47.58, "volume": 265291.0}, {"date": "2021-04-23", "close": 48.96, "volume": 273411.0}, {"date": "2021-04-26", "close": 49.565, "volume": 335219.0}, {"date": "2021-04-27", "close": 48.66, "volume": 210073.0}, {"date": "2021-04-28", "close": 47.97, "volume": 361471.0}, {"date": "2021-04-29", "close": 39.22, "volume": 1816368.0}, {"date": "2021-04-30", "close": 39.15, "volume": 1137247.0}, {"date": "2021-05-03", "close": 39.03, "volume": 828898.0}, {"date": "2021-05-04", "close": 38.51, "volume": 611489.0}, {"date": "2021-05-05", "close": 37.7, "volume": 473444.0}, {"date": "2021-05-06", "close": 38.26, "volume": 475683.0}, {"date": "2021-05-07", "close": 38.69, "volume": 293419.0}, {"date": "2021-05-10", "close": 36.35, "volume": 485208.0}, {"date": "2021-05-11", "close": 35.78, "volume": 489899.0}, {"date": "2021-05-12", "close": 33.07, "volume": 699873.0}, {"date": "2021-05-13", "close": 33.19, "volume": 692171.0}, {"date": "2021-05-14", "close": 33.8, "volume": 554648.0}, {"date": "2021-05-17", "close": 34.07, "volume": 429524.0}, {"date": "2021-05-18", "close": 33.61, "volume": 450869.0}, {"date": "2021-05-19", "close": 34.04, "volume": 482896.0}, {"date": "2021-05-20", "close": 34.97, "volume": 692865.0}, {"date": "2021-05-21", "close": 34.09, "volume": 341912.0}, {"date": "2021-05-24", "close": 35.03, "volume": 719612.0}, {"date": "2021-05-25", "close": 34.62, "volume": 421669.0}, {"date": "2021-05-26", "close": 34.73, "volume": 303896.0}, {"date": "2021-05-27", "close": 34.69, "volume": 404699.0}, {"date": "2021-05-28", "close": 35.25, "volume": 548201.0}, {"date": "2021-06-01", "close": 34.85, "volume": 473481.0}, {"date": "2021-06-02", "close": 34.75, "volume": 303684.0}, {"date": "2021-06-03", "close": 33.31, "volume": 520307.0}, {"date": "2021-06-04", "close": 34.91, "volume": 1104435.0}, {"date": "2021-06-07", "close": 33.77, "volume": 569899.0}, {"date": "2021-06-08", "close": 33.6, "volume": 1022469.0}, {"date": "2021-06-09", "close": 33.8, "volume": 610164.0}, {"date": "2021-06-10", "close": 34.05, "volume": 348852.0}, {"date": "2021-06-11", "close": 33.82, "volume": 329026.0}, {"date": "2021-06-14", "close": 34.98, "volume": 412012.0}, {"date": "2021-06-15", "close": 34.57, "volume": 480221.0}, {"date": "2021-06-16", "close": 35.03, "volume": 477712.0}, {"date": "2021-06-17", "close": 34.85, "volume": 464145.0}, {"date": "2021-06-18", "close": 33.61, "volume": 748861.0}, {"date": "2021-06-21", "close": 33.5, "volume": 444938.0}, {"date": "2021-06-22", "close": 33.19, "volume": 477537.0}, {"date": "2021-06-23", "close": 33.68, "volume": 542780.0}, {"date": "2021-06-24", "close": 35.05, "volume": 403358.0}, {"date": "2021-06-25", "close": 35.62, "volume": 1319395.0}, {"date": "2021-06-28", "close": 36.55, "volume": 505565.0}, {"date": "2021-06-29", "close": 36.54, "volume": 370495.0}, {"date": "2021-06-30", "close": 36.46, "volume": 464481.0}, {"date": "2021-07-01", "close": 36.75, "volume": 732089.0}, {"date": "2021-07-02", "close": 36.53, "volume": 690665.0}, {"date": "2021-07-06", "close": 35.92, "volume": 387831.0}, {"date": "2021-07-07", "close": 35.25, "volume": 423119.0}, {"date": "2021-07-08", "close": 34.59, "volume": 602266.0}, {"date": "2021-07-09", "close": 35.23, "volume": 306388.0}, {"date": "2021-07-12", "close": 35.41, "volume": 303070.0}, {"date": "2021-07-13", "close": 35.26, "volume": 233635.0}, {"date": "2021-07-14", "close": 35.13, "volume": 284012.0}, {"date": "2021-07-15", "close": 34.35, "volume": 217657.0}, {"date": "2021-07-16", "close": 33.84, "volume": 336721.0}, {"date": "2021-07-19", "close": 33.96, "volume": 398354.0}, {"date": "2021-07-20", "close": 34.48, "volume": 504621.0}, {"date": "2021-07-21", "close": 36.4, "volume": 351885.0}, {"date": "2021-07-22", "close": 36.08, "volume": 326691.0}, {"date": "2021-07-23", "close": 36.32, "volume": 184547.0}, {"date": "2021-07-26", "close": 36.0, "volume": 305964.0}, {"date": "2021-07-27", "close": 34.79, "volume": 816055.0}, {"date": "2021-07-28", "close": 36.3, "volume": 294505.0}, {"date": "2021-07-29", "close": 36.09, "volume": 576367.0}, {"date": "2021-07-30", "close": 37.26, "volume": 446953.0}, {"date": "2021-08-02", "close": 37.89, "volume": 692285.0}, {"date": "2021-08-03", "close": 37.86, "volume": 958820.0}, {"date": "2021-08-04", "close": 38.5, "volume": 482859.0}, {"date": "2021-08-05", "close": 38.3, "volume": 324319.0}, {"date": "2021-08-06", "close": 38.65, "volume": 347488.0}, {"date": "2021-08-09", "close": 38.0, "volume": 646109.0}, {"date": "2021-08-10", "close": 38.05, "volume": 482986.0}, {"date": "2021-08-11", "close": 37.15, "volume": 360156.0}, {"date": "2021-08-12", "close": 35.2, "volume": 299754.0}, {"date": "2021-08-13", "close": 34.97, "volume": 285119.0}, {"date": "2021-08-16", "close": 35.59, "volume": 262694.0}, {"date": "2021-08-17", "close": 34.53, "volume": 320638.0}, {"date": "2021-08-18", "close": 34.47, "volume": 200542.0}, {"date": "2021-08-19", "close": 34.75, "volume": 236407.0}, {"date": "2021-08-20", "close": 35.15, "volume": 325427.0}, {"date": "2021-08-23", "close": 36.37, "volume": 262857.0}, {"date": "2021-08-24", "close": 36.71, "volume": 207215.0}, {"date": "2021-08-25", "close": 37.25, "volume": 256765.0}, {"date": "2021-08-26", "close": 37.29, "volume": 221483.0}, {"date": "2021-08-27", "close": 39.25, "volume": 434778.0}, {"date": "2021-08-30", "close": 39.57, "volume": 361742.0}, {"date": "2021-08-31", "close": 38.88, "volume": 315031.0}, {"date": "2021-09-01", "close": 39.03, "volume": 200535.0}, {"date": "2021-09-02", "close": 39.52, "volume": 262494.0}, {"date": "2021-09-03", "close": 39.98, "volume": 345663.0}, {"date": "2021-09-07", "close": 40.42, "volume": 299251.0}, {"date": "2021-09-08", "close": 39.37, "volume": 367872.0}, {"date": "2021-09-09", "close": 39.56, "volume": 270286.0}, {"date": "2021-09-10", "close": 39.46, "volume": 287334.0}, {"date": "2021-09-13", "close": 39.32, "volume": 234933.0}, {"date": "2021-09-14", "close": 39.18, "volume": 228882.0}, {"date": "2021-09-15", "close": 39.05, "volume": 309533.0}, {"date": "2021-09-16", "close": 39.04, "volume": 212073.0}, {"date": "2021-09-17", "close": 38.15, "volume": 1034070.0}, {"date": "2021-09-20", "close": 37.8, "volume": 253591.0}, {"date": "2021-09-21", "close": 37.92, "volume": 257186.0}, {"date": "2021-09-22", "close": 39.44, "volume": 242353.0}, {"date": "2021-09-23", "close": 40.42, "volume": 249328.0}, {"date": "2021-09-24", "close": 40.36, "volume": 202382.0}, {"date": "2021-09-27", "close": 39.86, "volume": 227460.0}, {"date": "2021-09-28", "close": 38.13, "volume": 242165.0}, {"date": "2021-09-29", "close": 37.66, "volume": 219424.0}, {"date": "2021-09-30", "close": 37.33, "volume": 159845.0}, {"date": "2021-10-01", "close": 38.0, "volume": 386909.0}, {"date": "2021-10-04", "close": 36.0, "volume": 341796.0}, {"date": "2021-10-05", "close": 36.06, "volume": 148227.0}, {"date": "2021-10-06", "close": 35.93, "volume": 181834.0}, {"date": "2021-10-07", "close": 36.25, "volume": 223763.0}, {"date": "2021-10-08", "close": 35.63, "volume": 197456.0}, {"date": "2021-10-11", "close": 35.87, "volume": 134570.0}, {"date": "2021-10-12", "close": 35.66, "volume": 236338.0}, {"date": "2021-10-13", "close": 34.79, "volume": 344769.0}, {"date": "2021-10-14", "close": 36.2, "volume": 468253.0}, {"date": "2021-10-15", "close": 35.97, "volume": 269804.0}, {"date": "2021-10-18", "close": 36.23, "volume": 149915.0}, {"date": "2021-10-19", "close": 36.02, "volume": 207476.0}, {"date": "2021-10-20", "close": 35.75, "volume": 226122.0}, {"date": "2021-10-21", "close": 36.16, "volume": 246349.0}, {"date": "2021-10-22", "close": 37.15, "volume": 371594.0}, {"date": "2021-10-25", "close": 38.07, "volume": 384436.0}, {"date": "2021-10-26", "close": 37.47, "volume": 383772.0}, {"date": "2021-10-27", "close": 36.7, "volume": 192679.0}, {"date": "2021-10-28", "close": 39.33, "volume": 481093.0}, {"date": "2021-10-29", "close": 39.78, "volume": 291767.0}, {"date": "2021-11-01", "close": 41.39, "volume": 472686.0}, {"date": "2021-11-02", "close": 41.49, "volume": 303936.0}, {"date": "2021-11-03", "close": 43.0, "volume": 388707.0}, {"date": "2021-11-04", "close": 44.41, "volume": 394634.0}, {"date": "2021-11-05", "close": 44.41, "volume": 406225.0}, {"date": "2021-11-08", "close": 43.79, "volume": 286398.0}, {"date": "2021-11-09", "close": 43.6, "volume": 199709.0}, {"date": "2021-11-10", "close": 42.54, "volume": 210607.0}, {"date": "2021-11-11", "close": 42.43, "volume": 316334.0}, {"date": "2021-11-12", "close": 42.7, "volume": 208492.0}, {"date": "2021-11-15", "close": 42.66, "volume": 355307.0}, {"date": "2021-11-16", "close": 43.28, "volume": 352825.0}, {"date": "2021-11-17", "close": 43.12, "volume": 271081.0}, {"date": "2021-11-18", "close": 43.05, "volume": 381949.0}, {"date": "2021-11-19", "close": 42.97, "volume": 253785.0}, {"date": "2021-11-22", "close": 42.6, "volume": 439200.0}, {"date": "2021-11-23", "close": 43.05, "volume": 408822.0}, {"date": "2021-11-24", "close": 43.45, "volume": 168064.0}, {"date": "2021-11-26", "close": 41.12, "volume": 193416.0}, {"date": "2021-11-29", "close": 42.51, "volume": 229316.0}, {"date": "2021-11-30", "close": 41.92, "volume": 267321.0}, {"date": "2021-12-01", "close": 42.35, "volume": 378614.0}, {"date": "2021-12-02", "close": 41.67, "volume": 234644.0}, {"date": "2021-12-03", "close": 40.95, "volume": 285628.0}, {"date": "2021-12-06", "close": 42.08, "volume": 269998.0}, {"date": "2021-12-07", "close": 44.32, "volume": 215819.0}, {"date": "2021-12-08", "close": 44.6, "volume": 230090.0}, {"date": "2021-12-09", "close": 42.72, "volume": 188428.0}, {"date": "2021-12-10", "close": 43.12, "volume": 182563.0}, {"date": "2021-12-13", "close": 41.41, "volume": 306024.0}, {"date": "2021-12-14", "close": 41.39, "volume": 210570.0}, {"date": "2021-12-15", "close": 43.15, "volume": 349557.0}, {"date": "2021-12-16", "close": 41.16, "volume": 649442.0}, {"date": "2021-12-17", "close": 41.76, "volume": 1832437.0}, {"date": "2021-12-20", "close": 40.99, "volume": 329962.0}, {"date": "2021-12-21", "close": 43.03, "volume": 243331.0}, {"date": "2021-12-22", "close": 44.12, "volume": 356779.0}, {"date": "2021-12-23", "close": 44.51, "volume": 158724.0}, {"date": "2021-12-27", "close": 45.93, "volume": 269488.0}, {"date": "2021-12-28", "close": 45.25, "volume": 167381.0}, {"date": "2021-12-29", "close": 46.04, "volume": 157018.0}, {"date": "2021-12-30", "close": 45.57, "volume": 225036.0}, {"date": "2021-12-31", "close": 45.72, "volume": 155101.0}, {"date": "2022-01-03", "close": 46.74, "volume": 416529.0}, {"date": "2022-01-04", "close": 44.94, "volume": 329530.0}, {"date": "2022-01-05", "close": 42.73, "volume": 269473.0}, {"date": "2022-01-06", "close": 45.73, "volume": 548680.0}, {"date": "2022-01-07", "close": 42.27, "volume": 325717.0}, {"date": "2022-01-10", "close": 42.17, "volume": 419891.0}, {"date": "2022-01-11", "close": 43.57, "volume": 336519.0}, {"date": "2022-01-12", "close": 43.21, "volume": 330404.0}, {"date": "2022-01-13", "close": 43.01, "volume": 426184.0}, {"date": "2022-01-14", "close": 44.72, "volume": 262213.0}, {"date": "2022-01-18", "close": 42.9, "volume": 575001.0}, {"date": "2022-01-19", "close": 41.92, "volume": 355664.0}, {"date": "2022-01-20", "close": 41.35, "volume": 280349.0}, {"date": "2022-01-21", "close": 40.79, "volume": 480929.0}, {"date": "2022-01-24", "close": 43.21, "volume": 598318.0}, {"date": "2022-01-25", "close": 41.37, "volume": 458567.0}, {"date": "2022-01-26", "close": 41.77, "volume": 434588.0}, {"date": "2022-01-27", "close": 39.11, "volume": 488137.0}, {"date": "2022-01-28", "close": 40.21, "volume": 585757.0}, {"date": "2022-01-31", "close": 42.74, "volume": 383277.0}, {"date": "2022-02-01", "close": 42.91, "volume": 324049.0}, {"date": "2022-02-02", "close": 42.88, "volume": 433375.0}, {"date": "2022-02-03", "close": 40.56, "volume": 826925.0}, {"date": "2022-02-04", "close": 40.06, "volume": 476353.0}, {"date": "2022-02-07", "close": 40.69, "volume": 319075.0}, {"date": "2022-02-08", "close": 42.16, "volume": 432160.0}, {"date": "2022-02-09", "close": 42.63, "volume": 188721.0}, {"date": "2022-02-10", "close": 41.04, "volume": 325453.0}, {"date": "2022-02-11", "close": 40.0, "volume": 379825.0}, {"date": "2022-02-14", "close": 40.38, "volume": 458637.0}, {"date": "2022-02-15", "close": 42.4, "volume": 332400.0}, {"date": "2022-02-16", "close": 43.28, "volume": 166899.0}, {"date": "2022-02-17", "close": 42.75, "volume": 268363.0}, {"date": "2022-02-18", "close": 42.02, "volume": 283592.0}, {"date": "2022-02-22", "close": 40.3, "volume": 285680.0}, {"date": "2022-02-23", "close": 38.89, "volume": 358048.0}, {"date": "2022-02-24", "close": 41.13, "volume": 464987.0}, {"date": "2022-02-25", "close": 41.21, "volume": 309041.0}, {"date": "2022-02-28", "close": 40.49, "volume": 413963.0}, {"date": "2022-03-01", "close": 39.37, "volume": 463666.0}, {"date": "2022-03-02", "close": 41.71, "volume": 299118.0}, {"date": "2022-03-03", "close": 40.6, "volume": 217198.0}, {"date": "2022-03-04", "close": 39.59, "volume": 347092.0}, {"date": "2022-03-07", "close": 37.64, "volume": 374571.0}, {"date": "2022-03-08", "close": 38.11, "volume": 505447.0}, {"date": "2022-03-09", "close": 40.38, "volume": 281431.0}, {"date": "2022-03-10", "close": 39.89, "volume": 206597.0}, {"date": "2022-03-11", "close": 39.21, "volume": 224928.0}, {"date": "2022-03-14", "close": 37.34, "volume": 297383.0}, {"date": "2022-03-15", "close": 38.21, "volume": 321895.0}, {"date": "2022-03-16", "close": 41.29, "volume": 313635.0}, {"date": "2022-03-17", "close": 41.76, "volume": 248693.0}, {"date": "2022-03-18", "close": 42.84, "volume": 542315.0}, {"date": "2022-03-21", "close": 42.02, "volume": 228483.0}, {"date": "2022-03-22", "close": 41.73, "volume": 247441.0}, {"date": "2022-03-23", "close": 41.25, "volume": 244318.0}, {"date": "2022-03-24", "close": 43.43, "volume": 222320.0}, {"date": "2022-03-25", "close": 43.15, "volume": 157408.0}, {"date": "2022-03-28", "close": 42.71, "volume": 173894.0}, {"date": "2022-03-29", "close": 44.04, "volume": 299930.0}, {"date": "2022-03-30", "close": 42.7, "volume": 213660.0}, {"date": "2022-03-31", "close": 42.03, "volume": 303911.0}, {"date": "2022-04-01", "close": 41.64, "volume": 432876.0}, {"date": "2022-04-04", "close": 42.73, "volume": 275596.0}, {"date": "2022-04-05", "close": 39.3, "volume": 307881.0}, {"date": "2022-04-06", "close": 38.41, "volume": 289147.0}, {"date": "2022-04-07", "close": 38.67, "volume": 395519.0}, {"date": "2022-04-08", "close": 36.59, "volume": 373061.0}, {"date": "2022-04-11", "close": 34.82, "volume": 686499.0}, {"date": "2022-04-12", "close": 36.37, "volume": 430632.0}, {"date": "2022-04-13", "close": 36.89, "volume": 467354.0}, {"date": "2022-04-14", "close": 36.0, "volume": 221404.0}, {"date": "2022-04-18", "close": 36.99, "volume": 383973.0}, {"date": "2022-04-19", "close": 37.47, "volume": 247842.0}, {"date": "2022-04-20", "close": 37.5, "volume": 234952.0}, {"date": "2022-04-21", "close": 37.37, "volume": 249921.0}, {"date": "2022-04-22", "close": 36.49, "volume": 283986.0}, {"date": "2022-04-25", "close": 37.27, "volume": 359185.0}, {"date": "2022-04-26", "close": 35.61, "volume": 301626.0}, {"date": "2022-04-27", "close": 35.92, "volume": 492758.0}, {"date": "2022-04-28", "close": 39.44, "volume": 459739.0}, {"date": "2022-04-29", "close": 38.11, "volume": 364912.0}, {"date": "2022-05-02", "close": 39.55, "volume": 377095.0}, {"date": "2022-05-03", "close": 39.05, "volume": 291634.0}, {"date": "2022-05-04", "close": 41.32, "volume": 245196.0}, {"date": "2022-05-05", "close": 39.79, "volume": 311025.0}, {"date": "2022-05-06", "close": 39.35, "volume": 252022.0}, {"date": "2022-05-09", "close": 38.22, "volume": 339360.0}, {"date": "2022-05-10", "close": 37.9, "volume": 377004.0}, {"date": "2022-05-11", "close": 36.78, "volume": 353528.0}, {"date": "2022-05-12", "close": 38.09, "volume": 400757.0}, {"date": "2022-05-13", "close": 39.38, "volume": 286859.0}, {"date": "2022-05-16", "close": 39.28, "volume": 219363.0}, {"date": "2022-05-17", "close": 41.47, "volume": 303731.0}, {"date": "2022-05-18", "close": 40.18, "volume": 480172.0}, {"date": "2022-05-19", "close": 39.43, "volume": 364099.0}, {"date": "2022-05-20", "close": 39.3, "volume": 300964.0}, {"date": "2022-05-23", "close": 39.58, "volume": 314180.0}, {"date": "2022-05-24", "close": 39.65, "volume": 553033.0}, {"date": "2022-05-25", "close": 39.34, "volume": 349022.0}, {"date": "2022-05-26", "close": 40.57, "volume": 674190.0}, {"date": "2022-05-27", "close": 41.95, "volume": 422172.0}, {"date": "2022-05-31", "close": 41.06, "volume": 612969.0}, {"date": "2022-06-01", "close": 40.53, "volume": 898291.0}, {"date": "2022-06-02", "close": 42.17, "volume": 421734.0}, {"date": "2022-06-03", "close": 40.27, "volume": 625741.0}, {"date": "2022-06-06", "close": 40.46, "volume": 363079.0}, {"date": "2022-06-07", "close": 40.58, "volume": 252186.0}, {"date": "2022-06-08", "close": 39.38, "volume": 458001.0}, {"date": "2022-06-09", "close": 38.97, "volume": 500087.0}, {"date": "2022-06-10", "close": 37.71, "volume": 405321.0}, {"date": "2022-06-13", "close": 36.15, "volume": 460452.0}, {"date": "2022-06-14", "close": 36.88, "volume": 367426.0}, {"date": "2022-06-15", "close": 37.16, "volume": 459332.0}, {"date": "2022-06-16", "close": 34.18, "volume": 488134.0}, {"date": "2022-06-17", "close": 35.13, "volume": 783216.0}, {"date": "2022-06-21", "close": 36.74, "volume": 374497.0}, {"date": "2022-06-22", "close": 36.57, "volume": 394868.0}, {"date": "2022-06-23", "close": 37.48, "volume": 377022.0}, {"date": "2022-06-24", "close": 39.61, "volume": 983857.0}, {"date": "2022-06-27", "close": 40.13, "volume": 337363.0}, {"date": "2022-06-28", "close": 39.41, "volume": 277204.0}, {"date": "2022-06-29", "close": 38.64, "volume": 333428.0}, {"date": "2022-06-30", "close": 38.73, "volume": 439224.0}, {"date": "2022-07-01", "close": 34.38, "volume": 822576.0}, {"date": "2022-07-05", "close": 34.39, "volume": 887010.0}, {"date": "2022-07-06", "close": 33.87, "volume": 417856.0}, {"date": "2022-07-07", "close": 35.16, "volume": 449887.0}, {"date": "2022-07-08", "close": 35.55, "volume": 280425.0}, {"date": "2022-07-11", "close": 35.3, "volume": 208988.0}, {"date": "2022-07-12", "close": 35.26, "volume": 210465.0}, {"date": "2022-07-13", "close": 35.52, "volume": 138750.0}, {"date": "2022-07-14", "close": 36.34, "volume": 166874.0}, {"date": "2022-07-15", "close": 37.52, "volume": 314802.0}, {"date": "2022-07-18", "close": 37.04, "volume": 386326.0}, {"date": "2022-07-19", "close": 38.87, "volume": 529423.0}, {"date": "2022-07-20", "close": 40.4, "volume": 528923.0}, {"date": "2022-07-21", "close": 40.74, "volume": 284887.0}, {"date": "2022-07-22", "close": 39.47, "volume": 237389.0}, {"date": "2022-07-25", "close": 39.68, "volume": 239516.0}, {"date": "2022-07-26", "close": 39.4, "volume": 199049.0}, {"date": "2022-07-27", "close": 40.27, "volume": 629876.0}, {"date": "2022-07-28", "close": 34.66, "volume": 1315074.0}, {"date": "2022-07-29", "close": 35.56, "volume": 883521.0}, {"date": "2022-08-01", "close": 35.21, "volume": 530715.0}, {"date": "2022-08-02", "close": 34.85, "volume": 319390.0}, {"date": "2022-08-03", "close": 35.36, "volume": 496309.0}, {"date": "2022-08-04", "close": 36.48, "volume": 528638.0}, {"date": "2022-08-05", "close": 35.72, "volume": 331284.0}, {"date": "2022-08-08", "close": 34.5, "volume": 386599.0}, {"date": "2022-08-09", "close": 32.44, "volume": 492237.0}, {"date": "2022-08-10", "close": 34.27, "volume": 531395.0}, {"date": "2022-08-11", "close": 34.2, "volume": 247284.0}, {"date": "2022-08-12", "close": 34.96, "volume": 254904.0}, {"date": "2022-08-15", "close": 34.77, "volume": 345129.0}, {"date": "2022-08-16", "close": 34.09, "volume": 220419.0}, {"date": "2022-08-17", "close": 33.45, "volume": 286620.0}, {"date": "2022-08-18", "close": 34.33, "volume": 252586.0}, {"date": "2022-08-19", "close": 33.77, "volume": 277878.0}, {"date": "2022-08-22", "close": 32.89, "volume": 437167.0}, {"date": "2022-08-23", "close": 32.72, "volume": 481129.0}, {"date": "2022-08-24", "close": 32.75, "volume": 303850.0}, {"date": "2022-08-25", "close": 33.73, "volume": 296190.0}, {"date": "2022-08-26", "close": 31.8, "volume": 336052.0}, {"date": "2022-08-29", "close": 30.98, "volume": 344726.0}, {"date": "2022-08-30", "close": 30.44, "volume": 492026.0}, {"date": "2022-08-31", "close": 29.28, "volume": 512778.0}, {"date": "2022-09-01", "close": 28.35, "volume": 587410.0}, {"date": "2022-09-02", "close": 27.84, "volume": 445007.0}, {"date": "2022-09-06", "close": 27.46, "volume": 343640.0}, {"date": "2022-09-07", "close": 27.78, "volume": 328978.0}, {"date": "2022-09-08", "close": 27.99, "volume": 239343.0}, {"date": "2022-09-09", "close": 28.62, "volume": 478122.0}, {"date": "2022-09-12", "close": 28.98, "volume": 289079.0}, {"date": "2022-09-13", "close": 27.48, "volume": 426804.0}, {"date": "2022-09-14", "close": 27.1, "volume": 619420.0}, {"date": "2022-09-15", "close": 26.69, "volume": 427589.0}, {"date": "2022-09-16", "close": 26.98, "volume": 1237399.0}, {"date": "2022-09-19", "close": 27.19, "volume": 391101.0}, {"date": "2022-09-20", "close": 26.81, "volume": 514181.0}, {"date": "2022-09-21", "close": 26.59, "volume": 381818.0}, {"date": "2022-09-22", "close": 25.94, "volume": 511221.0}, {"date": "2022-09-23", "close": 26.19, "volume": 776610.0}, {"date": "2022-09-26", "close": 25.68, "volume": 407262.0}, {"date": "2022-09-27", "close": 25.57, "volume": 566141.0}, {"date": "2022-09-28", "close": 25.72, "volume": 475683.0}, {"date": "2022-09-29", "close": 25.46, "volume": 779732.0}, {"date": "2022-09-30", "close": 25.05, "volume": 1442972.0}, {"date": "2022-10-03", "close": 26.24, "volume": 442060.0}, {"date": "2022-10-04", "close": 26.88, "volume": 423807.0}, {"date": "2022-10-05", "close": 27.57, "volume": 456523.0}, {"date": "2022-10-06", "close": 28.06, "volume": 410643.0}, {"date": "2022-10-07", "close": 27.26, "volume": 542266.0}, {"date": "2022-10-10", "close": 27.31, "volume": 493227.0}, {"date": "2022-10-11", "close": 26.43, "volume": 550878.0}, {"date": "2022-10-12", "close": 25.29, "volume": 314690.0}, {"date": "2022-10-13", "close": 26.04, "volume": 633237.0}, {"date": "2022-10-14", "close": 24.89, "volume": 477019.0}, {"date": "2022-10-17", "close": 25.29, "volume": 598358.0}, {"date": "2022-10-18", "close": 25.4, "volume": 521342.0}, {"date": "2022-10-19", "close": 25.34, "volume": 593945.0}, {"date": "2022-10-20", "close": 25.65, "volume": 499236.0}, {"date": "2022-10-21", "close": 26.55, "volume": 441325.0}, {"date": "2022-10-24", "close": 26.35, "volume": 526128.0}, {"date": "2022-10-25", "close": 26.77, "volume": 359385.0}, {"date": "2022-10-26", "close": 27.14, "volume": 409177.0}, {"date": "2022-10-27", "close": 20.59, "volume": 3455499.0}, {"date": "2022-10-28", "close": 20.0, "volume": 1818379.0}, {"date": "2022-10-31", "close": 20.21, "volume": 1189917.0}, {"date": "2022-11-01", "close": 20.01, "volume": 936452.0}, {"date": "2022-11-02", "close": 18.88, "volume": 1133283.0}, {"date": "2022-11-03", "close": 18.19, "volume": 892741.0}, {"date": "2022-11-04", "close": 19.19, "volume": 782033.0}, {"date": "2022-11-07", "close": 19.67, "volume": 573967.0}, {"date": "2022-11-08", "close": 19.16, "volume": 650017.0}, {"date": "2022-11-09", "close": 18.91, "volume": 456266.0}, {"date": "2022-11-10", "close": 21.18, "volume": 555080.0}, {"date": "2022-11-11", "close": 22.16, "volume": 627425.0}, {"date": "2022-11-14", "close": 21.75, "volume": 750662.0}, {"date": "2022-11-15", "close": 22.93, "volume": 715323.0}, {"date": "2022-11-16", "close": 22.19, "volume": 702129.0}, {"date": "2022-11-17", "close": 22.52, "volume": 394012.0}, {"date": "2022-11-18", "close": 22.64, "volume": 425678.0}, {"date": "2022-11-21", "close": 22.18, "volume": 519866.0}, {"date": "2022-11-22", "close": 22.55, "volume": 332722.0}, {"date": "2022-11-23", "close": 22.8, "volume": 272071.0}, {"date": "2022-11-25", "close": 22.82, "volume": 291485.0}, {"date": "2022-11-28", "close": 21.93, "volume": 519562.0}, {"date": "2022-11-29", "close": 21.96, "volume": 975653.0}, {"date": "2022-11-30", "close": 23.07, "volume": 405926.0}, {"date": "2022-12-01", "close": 23.58, "volume": 661973.0}, {"date": "2022-12-02", "close": 23.59, "volume": 450747.0}, {"date": "2022-12-05", "close": 24.45, "volume": 610189.0}, {"date": "2022-12-06", "close": 23.7, "volume": 524404.0}, {"date": "2022-12-07", "close": 23.76, "volume": 338889.0}, {"date": "2022-12-08", "close": 24.14, "volume": 278303.0}, {"date": "2022-12-09", "close": 23.66, "volume": 238105.0}, {"date": "2022-12-12", "close": 24.1, "volume": 395097.0}, {"date": "2022-12-13", "close": 24.91, "volume": 652142.0}, {"date": "2022-12-14", "close": 24.34, "volume": 478793.0}, {"date": "2022-12-15", "close": 23.1, "volume": 453746.0}, {"date": "2022-12-16", "close": 23.71, "volume": 3157197.0}, {"date": "2022-12-19", "close": 22.56, "volume": 513998.0}, {"date": "2022-12-20", "close": 22.64, "volume": 571259.0}, {"date": "2022-12-21", "close": 22.6, "volume": 515751.0}, {"date": "2022-12-22", "close": 21.86, "volume": 611842.0}, {"date": "2022-12-23", "close": 21.45, "volume": 517009.0}, {"date": "2022-12-27", "close": 22.02, "volume": 577519.0}, {"date": "2022-12-28", "close": 21.66, "volume": 396548.0}, {"date": "2022-12-29", "close": 22.29, "volume": 344008.0}, {"date": "2022-12-30", "close": 22.23, "volume": 304108.0}, {"date": "2023-01-03", "close": 21.92, "volume": 535087.0}, {"date": "2023-01-04", "close": 22.36, "volume": 574864.0}, {"date": "2023-01-05", "close": 22.9, "volume": 374710.0}, {"date": "2023-01-06", "close": 24.1, "volume": 282266.0}, {"date": "2023-01-09", "close": 24.41, "volume": 363405.0}, {"date": "2023-01-10", "close": 25.07, "volume": 328727.0}, {"date": "2023-01-11", "close": 25.01, "volume": 379425.0}, {"date": "2023-01-12", "close": 25.48, "volume": 290651.0}, {"date": "2023-01-13", "close": 25.15, "volume": 403030.0}, {"date": "2023-01-17", "close": 25.2, "volume": 299748.0}, {"date": "2023-01-18", "close": 25.08, "volume": 273903.0}, {"date": "2023-01-19", "close": 24.91, "volume": 284553.0}, {"date": "2023-01-20", "close": 25.82, "volume": 508087.0}, {"date": "2023-01-23", "close": 27.93, "volume": 563151.0}, {"date": "2023-01-24", "close": 27.62, "volume": 379248.0}, {"date": "2023-01-25", "close": 27.86, "volume": 609923.0}, {"date": "2023-01-26", "close": 28.76, "volume": 408955.0}, {"date": "2023-01-27", "close": 28.54, "volume": 891098.0}, {"date": "2023-01-30", "close": 27.66, "volume": 439724.0}, {"date": "2023-01-31", "close": 28.14, "volume": 658864.0}, {"date": "2023-02-01", "close": 29.18, "volume": 498750.0}, {"date": "2023-02-02", "close": 30.37, "volume": 518588.0}, {"date": "2023-02-03", "close": 29.84, "volume": 468587.0}, {"date": "2023-02-06", "close": 28.76, "volume": 427894.0}, {"date": "2023-02-07", "close": 29.43, "volume": 340843.0}, {"date": "2023-02-08", "close": 28.94, "volume": 571495.0}, {"date": "2023-02-09", "close": 32.42, "volume": 910520.0}, {"date": "2023-02-10", "close": 31.48, "volume": 607203.0}, {"date": "2023-02-13", "close": 31.9, "volume": 506313.0}, {"date": "2023-02-14", "close": 32.27, "volume": 522652.0}, {"date": "2023-02-15", "close": 32.59, "volume": 426615.0}, {"date": "2023-02-16", "close": 32.37, "volume": 602496.0}, {"date": "2023-02-17", "close": 31.57, "volume": 405194.0}, {"date": "2023-02-21", "close": 30.1, "volume": 407232.0}, {"date": "2023-02-22", "close": 29.76, "volume": 373012.0}, {"date": "2023-02-23", "close": 30.48, "volume": 314095.0}, {"date": "2023-02-24", "close": 30.44, "volume": 276430.0}, {"date": "2023-02-27", "close": 30.35, "volume": 323261.0}, {"date": "2023-02-28", "close": 30.1, "volume": 449571.0}, {"date": "2023-03-01", "close": 30.3, "volume": 336117.0}, {"date": "2023-03-02", "close": 30.44, "volume": 258738.0}, {"date": "2023-03-03", "close": 30.35, "volume": 234423.0}, {"date": "2023-03-06", "close": 29.05, "volume": 458045.0}, {"date": "2023-03-07", "close": 28.54, "volume": 378139.0}, {"date": "2023-03-08", "close": 29.3, "volume": 1062077.0}, {"date": "2023-03-09", "close": 28.87, "volume": 287727.0}, {"date": "2023-03-10", "close": 28.4, "volume": 569874.0}, {"date": "2023-03-13", "close": 28.43, "volume": 485840.0}, {"date": "2023-03-14", "close": 29.37, "volume": 618224.0}, {"date": "2023-03-15", "close": 28.93, "volume": 603817.0}, {"date": "2023-03-16", "close": 30.06, "volume": 510548.0}, {"date": "2023-03-17", "close": 29.3, "volume": 1904987.0}, {"date": "2023-03-20", "close": 29.95, "volume": 719934.0}, {"date": "2023-03-21", "close": 29.42, "volume": 445853.0}, {"date": "2023-03-22", "close": 28.97, "volume": 413522.0}, {"date": "2023-03-23", "close": 29.61, "volume": 413544.0}, {"date": "2023-03-24", "close": 29.53, "volume": 551515.0}, {"date": "2023-03-27", "close": 29.32, "volume": 247559.0}, {"date": "2023-03-28", "close": 28.68, "volume": 220911.0}, {"date": "2023-03-29", "close": 30.19, "volume": 348100.0}, {"date": "2023-03-30", "close": 31.43, "volume": 460221.0}, {"date": "2023-03-31", "close": 31.85, "volume": 454831.0}, {"date": "2023-04-03", "close": 31.26, "volume": 523462.0}, {"date": "2023-04-04", "close": 30.5, "volume": 368651.0}, {"date": "2023-04-05", "close": 29.89, "volume": 417177.0}, {"date": "2023-04-06", "close": 29.65, "volume": 216362.0}, {"date": "2023-04-10", "close": 30.56, "volume": 390566.0}, {"date": "2023-04-11", "close": 30.5, "volume": 354222.0}, {"date": "2023-04-12", "close": 29.97, "volume": 249573.0}, {"date": "2023-04-13", "close": 30.06, "volume": 242212.0}, {"date": "2023-04-14", "close": 29.89, "volume": 334839.0}, {"date": "2023-04-17", "close": 28.92, "volume": 375053.0}, {"date": "2023-04-18", "close": 28.27, "volume": 460597.0}, {"date": "2023-04-19", "close": 28.34, "volume": 342471.0}, {"date": "2023-04-20", "close": 28.63, "volume": 410755.0}, {"date": "2023-04-21", "close": 28.05, "volume": 326097.0}, {"date": "2023-04-24", "close": 28.04, "volume": 260219.0}, {"date": "2023-04-25", "close": 26.82, "volume": 243335.0}, {"date": "2023-04-26", "close": 26.97, "volume": 223542.0}, {"date": "2023-04-27", "close": 27.1, "volume": 255477.0}, {"date": "2023-04-28", "close": 27.31, "volume": 346452.0}, {"date": "2023-05-01", "close": 27.34, "volume": 250457.0}, {"date": "2023-05-02", "close": 27.2, "volume": 238352.0}, {"date": "2023-05-03", "close": 27.42, "volume": 267871.0}, {"date": "2023-05-04", "close": 26.56, "volume": 1087965.0}, {"date": "2023-05-05", "close": 27.99, "volume": 380720.0}, {"date": "2023-05-08", "close": 27.97, "volume": 262020.0}, {"date": "2023-05-09", "close": 28.0, "volume": 342047.0}, {"date": "2023-05-10", "close": 28.59, "volume": 246684.0}, {"date": "2023-05-11", "close": 28.69, "volume": 274160.0}, {"date": "2023-05-12", "close": 28.23, "volume": 244678.0}, {"date": "2023-05-15", "close": 28.92, "volume": 193596.0}, {"date": "2023-05-16", "close": 29.28, "volume": 187010.0}, {"date": "2023-05-17", "close": 29.98, "volume": 322683.0}, {"date": "2023-05-18", "close": 30.86, "volume": 255981.0}, {"date": "2023-05-19", "close": 30.56, "volume": 232908.0}, {"date": "2023-05-22", "close": 30.85, "volume": 247248.0}, {"date": "2023-05-23", "close": 30.48, "volume": 277778.0}, {"date": "2023-05-24", "close": 29.54, "volume": 312420.0}, {"date": "2023-05-25", "close": 30.09, "volume": 553226.0}, {"date": "2023-05-26", "close": 31.8, "volume": 632137.0}, {"date": "2023-05-30", "close": 31.64, "volume": 565842.0}, {"date": "2023-05-31", "close": 31.29, "volume": 1229607.0}, {"date": "2023-06-01", "close": 31.64, "volume": 498483.0}, {"date": "2023-06-02", "close": 31.5, "volume": 407544.0}, {"date": "2023-06-05", "close": 30.15, "volume": 453043.0}, {"date": "2023-06-06", "close": 31.15, "volume": 407422.0}, {"date": "2023-06-07", "close": 31.58, "volume": 549429.0}, {"date": "2023-06-08", "close": 31.27, "volume": 299231.0}, {"date": "2023-06-09", "close": 30.46, "volume": 324823.0}, {"date": "2023-06-12", "close": 31.07, "volume": 389995.0}, {"date": "2023-06-13", "close": 32.07, "volume": 663632.0}, {"date": "2023-06-14", "close": 31.29, "volume": 667474.0}, {"date": "2023-06-15", "close": 30.69, "volume": 764799.0}, {"date": "2023-06-16", "close": 30.3, "volume": 1084588.0}, {"date": "2023-06-20", "close": 31.12, "volume": 685379.0}, {"date": "2023-06-21", "close": 31.01, "volume": 671697.0}, {"date": "2023-06-22", "close": 31.0, "volume": 533675.0}, {"date": "2023-06-23", "close": 29.93, "volume": 703025.0}, {"date": "2023-06-26", "close": 30.0, "volume": 404236.0}, {"date": "2023-06-27", "close": 31.46, "volume": 774541.0}, {"date": "2023-06-28", "close": 32.61, "volume": 470820.0}, {"date": "2023-06-29", "close": 33.78, "volume": 378404.0}, {"date": "2023-06-30", "close": 34.22, "volume": 533095.0}, {"date": "2023-07-03", "close": 33.63, "volume": 184042.0}, {"date": "2023-07-05", "close": 32.59, "volume": 327160.0}, {"date": "2023-07-06", "close": 31.84, "volume": 293540.0}, {"date": "2023-07-07", "close": 32.04, "volume": 278829.0}, {"date": "2023-07-10", "close": 32.48, "volume": 342639.0}, {"date": "2023-07-11", "close": 32.74, "volume": 356814.0}, {"date": "2023-07-12", "close": 34.62, "volume": 472433.0}, {"date": "2023-07-13", "close": 36.14, "volume": 672685.0}, {"date": "2023-07-14", "close": 35.67, "volume": 412033.0}, {"date": "2023-07-17", "close": 36.68, "volume": 789580.0}, {"date": "2023-07-18", "close": 36.53, "volume": 430799.0}, {"date": "2023-07-19", "close": 36.21, "volume": 468115.0}, {"date": "2023-07-20", "close": 34.83, "volume": 434288.0}, {"date": "2023-07-21", "close": 34.9, "volume": 366969.0}, {"date": "2023-07-24", "close": 34.26, "volume": 278677.0}, {"date": "2023-07-25", "close": 34.28, "volume": 243685.0}, {"date": "2023-07-26", "close": 34.01, "volume": 281398.0}, {"date": "2023-07-27", "close": 35.16, "volume": 411373.0}, {"date": "2023-07-28", "close": 36.9, "volume": 449146.0}, {"date": "2023-07-31", "close": 37.16, "volume": 420100.0}, {"date": "2023-08-01", "close": 37.16, "volume": 416006.0}, {"date": "2023-08-02", "close": 36.02, "volume": 283855.0}, {"date": "2023-08-03", "close": 35.43, "volume": 552377.0}, {"date": "2023-08-04", "close": 34.14, "volume": 537263.0}, {"date": "2023-08-07", "close": 34.71, "volume": 546867.0}, {"date": "2023-08-08", "close": 34.04, "volume": 298560.0}, {"date": "2023-08-09", "close": 33.79, "volume": 239339.0}, {"date": "2023-08-10", "close": 33.21, "volume": 237366.0}, {"date": "2023-08-11", "close": 31.78, "volume": 293971.0}, {"date": "2023-08-14", "close": 31.8, "volume": 345946.0}, {"date": "2023-08-15", "close": 31.22, "volume": 214304.0}, {"date": "2023-08-16", "close": 30.57, "volume": 185669.0}, {"date": "2023-08-17", "close": 30.1, "volume": 282469.0}, {"date": "2023-08-18", "close": 30.29, "volume": 317666.0}, {"date": "2023-08-21", "close": 30.53, "volume": 369719.0}, {"date": "2023-08-22", "close": 31.14, "volume": 263788.0}, {"date": "2023-08-23", "close": 31.61, "volume": 201793.0}, {"date": "2023-08-24", "close": 31.09, "volume": 366875.0}, {"date": "2023-08-25", "close": 31.25, "volume": 158787.0}, {"date": "2023-08-28", "close": 31.16, "volume": 277878.0}, {"date": "2023-08-29", "close": 33.28, "volume": 408970.0}, {"date": "2023-08-30", "close": 35.52, "volume": 657812.0}, {"date": "2023-08-31", "close": 35.32, "volume": 635630.0}, {"date": "2023-09-01", "close": 35.13, "volume": 314291.0}, {"date": "2023-09-05", "close": 34.9, "volume": 370728.0}, {"date": "2023-09-06", "close": 34.56, "volume": 295099.0}, {"date": "2023-09-07", "close": 33.47, "volume": 340294.0}, {"date": "2023-09-08", "close": 33.12, "volume": 231839.0}, {"date": "2023-09-11", "close": 32.23, "volume": 226747.0}, {"date": "2023-09-12", "close": 32.12, "volume": 230889.0}, {"date": "2023-09-13", "close": 32.89, "volume": 412262.0}, {"date": "2023-09-14", "close": 33.15, "volume": 422458.0}, {"date": "2023-09-15", "close": 31.39, "volume": 1202574.0}, {"date": "2023-09-18", "close": 33.11, "volume": 391920.0}, {"date": "2023-09-19", "close": 33.59, "volume": 591274.0}, {"date": "2023-09-20", "close": 33.74, "volume": 617781.0}, {"date": "2023-09-21", "close": 33.3, "volume": 432294.0}, {"date": "2023-09-22", "close": 33.22, "volume": 414104.0}, {"date": "2023-09-25", "close": 33.59, "volume": 315381.0}, {"date": "2023-09-26", "close": 33.02, "volume": 385610.0}, {"date": "2023-09-27", "close": 33.76, "volume": 281490.0}, {"date": "2023-09-28", "close": 35.04, "volume": 632615.0}, {"date": "2023-09-29", "close": 34.94, "volume": 575927.0}, {"date": "2023-10-02", "close": 33.7, "volume": 538004.0}, {"date": "2023-10-03", "close": 33.78, "volume": 357952.0}, {"date": "2023-10-04", "close": 34.28, "volume": 347542.0}, {"date": "2023-10-05", "close": 33.07, "volume": 541723.0}, {"date": "2023-10-06", "close": 34.54, "volume": 389241.0}, {"date": "2023-10-09", "close": 34.34, "volume": 253864.0}, {"date": "2023-10-10", "close": 34.41, "volume": 322125.0}, {"date": "2023-10-11", "close": 34.35, "volume": 285948.0}, {"date": "2023-10-12", "close": 34.93, "volume": 312997.0}, {"date": "2023-10-13", "close": 33.87, "volume": 325799.0}, {"date": "2023-10-16", "close": 34.27, "volume": 380590.0}, {"date": "2023-10-17", "close": 34.3, "volume": 682910.0}, {"date": "2023-10-18", "close": 35.08, "volume": 531607.0}, {"date": "2023-10-19", "close": 33.91, "volume": 475524.0}, {"date": "2023-10-20", "close": 32.98, "volume": 546123.0}, {"date": "2023-10-23", "close": 32.37, "volume": 332504.0}, {"date": "2023-10-24", "close": 32.99, "volume": 307346.0}, {"date": "2023-10-25", "close": 31.96, "volume": 267484.0}, {"date": "2023-10-26", "close": 31.7, "volume": 252728.0}, {"date": "2023-10-27", "close": 32.58, "volume": 483854.0}, {"date": "2023-10-30", "close": 32.86, "volume": 506370.0}, {"date": "2023-10-31", "close": 33.88, "volume": 1034332.0}, {"date": "2023-11-01", "close": 33.44, "volume": 1021071.0}, {"date": "2023-11-02", "close": 33.13, "volume": 661651.0}, {"date": "2023-11-03", "close": 33.67, "volume": 639962.0}, {"date": "2023-11-06", "close": 35.1, "volume": 1039484.0}, {"date": "2023-11-07", "close": 36.28, "volume": 760051.0}, {"date": "2023-11-08", "close": 35.82, "volume": 874622.0}, {"date": "2023-11-09", "close": 34.32, "volume": 482267.0}, {"date": "2023-11-10", "close": 37.72, "volume": 777282.0}, {"date": "2023-11-13", "close": 36.94, "volume": 505670.0}, {"date": "2023-11-14", "close": 38.98, "volume": 601822.0}, {"date": "2023-11-15", "close": 38.56, "volume": 719138.0}, {"date": "2023-11-16", "close": 38.67, "volume": 762781.0}, {"date": "2023-11-17", "close": 38.57, "volume": 399980.0}, {"date": "2023-11-20", "close": 39.59, "volume": 505348.0}, {"date": "2023-11-21", "close": 38.53, "volume": 491981.0}, {"date": "2023-11-22", "close": 37.99, "volume": 496902.0}, {"date": "2023-11-24", "close": 38.02, "volume": 322119.0}, {"date": "2023-11-27", "close": 37.95, "volume": 430366.0}, {"date": "2023-11-28", "close": 37.08, "volume": 959955.0}, {"date": "2023-11-29", "close": 37.49, "volume": 405686.0}, {"date": "2023-11-30", "close": 37.58, "volume": 522552.0}, {"date": "2023-12-01", "close": 37.52, "volume": 708416.0}, {"date": "2023-12-04", "close": 37.31, "volume": 482982.0}, {"date": "2023-12-05", "close": 36.67, "volume": 303645.0}, {"date": "2023-12-06", "close": 36.47, "volume": 499406.0}, {"date": "2023-12-07", "close": 36.63, "volume": 540006.0}, {"date": "2023-12-08", "close": 37.41, "volume": 336535.0}, {"date": "2023-12-11", "close": 38.75, "volume": 475054.0}, {"date": "2023-12-12", "close": 38.94, "volume": 457973.0}, {"date": "2023-12-13", "close": 39.18, "volume": 598069.0}, {"date": "2023-12-14", "close": 40.57, "volume": 607236.0}, {"date": "2023-12-15", "close": 40.14, "volume": 2715067.0}, {"date": "2023-12-18", "close": 40.54, "volume": 376926.0}, {"date": "2023-12-19", "close": 40.26, "volume": 656578.0}, {"date": "2023-12-20", "close": 39.1, "volume": 350777.0}, {"date": "2023-12-21", "close": 40.68, "volume": 300241.0}, {"date": "2023-12-22", "close": 41.38, "volume": 340195.0}, {"date": "2023-12-26", "close": 42.01, "volume": 282404.0}, {"date": "2023-12-27", "close": 42.0, "volume": 221154.0}, {"date": "2023-12-28", "close": 41.9, "volume": 253198.0}, {"date": "2023-12-29", "close": 41.71, "volume": 309160.0}, {"date": "2024-01-02", "close": 40.35, "volume": 436153.0}, {"date": "2024-01-03", "close": 38.9, "volume": 382354.0}, {"date": "2024-01-04", "close": 38.21, "volume": 401198.0}, {"date": "2024-01-05", "close": 37.66, "volume": 460182.0}, {"date": "2024-01-08", "close": 38.64, "volume": 287553.0}, {"date": "2024-01-09", "close": 38.77, "volume": 474847.0}, {"date": "2024-01-10", "close": 38.66, "volume": 344817.0}, {"date": "2024-01-11", "close": 39.3, "volume": 344065.0}, {"date": "2024-01-12", "close": 39.26, "volume": 255495.0}, {"date": "2024-01-16", "close": 39.78, "volume": 246334.0}, {"date": "2024-01-17", "close": 39.08, "volume": 299935.0}, {"date": "2024-01-18", "close": 40.79, "volume": 379980.0}, {"date": "2024-01-19", "close": 42.43, "volume": 495159.0}, {"date": "2024-01-22", "close": 43.05, "volume": 561205.0}, {"date": "2024-01-23", "close": 42.95, "volume": 278364.0}, {"date": "2024-01-24", "close": 43.75, "volume": 639354.0}, {"date": "2024-01-25", "close": 43.1, "volume": 256919.0}, {"date": "2024-01-26", "close": 41.1, "volume": 390972.0}, {"date": "2024-01-29", "close": 41.99, "volume": 307378.0}, {"date": "2024-01-30", "close": 41.3, "volume": 239374.0}, {"date": "2024-01-31", "close": 38.77, "volume": 619172.0}, {"date": "2024-02-01", "close": 39.22, "volume": 383628.0}, {"date": "2024-02-02", "close": 39.35, "volume": 291546.0}, {"date": "2024-02-05", "close": 39.29, "volume": 292668.0}, {"date": "2024-02-06", "close": 38.16, "volume": 667502.0}, {"date": "2024-02-07", "close": 38.12, "volume": 673169.0}, {"date": "2024-02-08", "close": 38.96, "volume": 813072.0}, {"date": "2024-02-09", "close": 42.95, "volume": 634675.0}, {"date": "2024-02-12", "close": 42.31, "volume": 948065.0}, {"date": "2024-02-13", "close": 40.11, "volume": 655808.0}, {"date": "2024-02-14", "close": 42.54, "volume": 590545.0}, {"date": "2024-02-15", "close": 42.4, "volume": 585745.0}, {"date": "2024-02-16", "close": 41.81, "volume": 414485.0}, {"date": "2024-02-20", "close": 39.72, "volume": 366916.0}, {"date": "2024-02-21", "close": 40.21, "volume": 520292.0}, {"date": "2024-02-22", "close": 41.81, "volume": 455444.0}, {"date": "2024-02-23", "close": 41.21, "volume": 429637.0}, {"date": "2024-02-26", "close": 42.76, "volume": 620442.0}, {"date": "2024-02-27", "close": 41.32, "volume": 585026.0}, {"date": "2024-02-28", "close": 41.54, "volume": 415214.0}, {"date": "2024-02-29", "close": 43.03, "volume": 540011.0}, {"date": "2024-03-01", "close": 43.6, "volume": 547353.0}, {"date": "2024-03-04", "close": 44.56, "volume": 456891.0}, {"date": "2024-03-05", "close": 44.14, "volume": 570265.0}, {"date": "2024-03-06", "close": 44.57, "volume": 424006.0}, {"date": "2024-03-07", "close": 46.16, "volume": 413897.0}, {"date": "2024-03-08", "close": 44.32, "volume": 321936.0}, {"date": "2024-03-11", "close": 44.11, "volume": 498254.0}, {"date": "2024-03-12", "close": 44.42, "volume": 325781.0}, {"date": "2024-03-13", "close": 43.83, "volume": 427955.0}, {"date": "2024-03-14", "close": 43.25, "volume": 483050.0}, {"date": "2024-03-15", "close": 42.64, "volume": 1033876.0}, {"date": "2024-03-18", "close": 42.51, "volume": 441701.0}, {"date": "2024-03-19", "close": 41.2, "volume": 770904.0}, {"date": "2024-03-20", "close": 41.99, "volume": 515418.0}, {"date": "2024-03-21", "close": 43.86, "volume": 411105.0}, {"date": "2024-03-22", "close": 43.29, "volume": 311751.0}, {"date": "2024-03-25", "close": 43.5, "volume": 298851.0}, {"date": "2024-03-26", "close": 43.39, "volume": 244699.0}, {"date": "2024-03-27", "close": 44.85, "volume": 310989.0}, {"date": "2024-03-28", "close": 45.63, "volume": 562164.0}, {"date": "2024-04-01", "close": 46.27, "volume": 369481.0}, {"date": "2024-04-02", "close": 45.38, "volume": 529138.0}, {"date": "2024-04-03", "close": 46.18, "volume": 338437.0}, {"date": "2024-04-04", "close": 45.43, "volume": 424026.0}, {"date": "2024-04-05", "close": 46.29, "volume": 337098.0}, {"date": "2024-04-08", "close": 46.98, "volume": 337471.0}, {"date": "2024-04-09", "close": 47.83, "volume": 506223.0}, {"date": "2024-04-10", "close": 45.32, "volume": 668907.0}, {"date": "2024-04-11", "close": 45.87, "volume": 475738.0}, {"date": "2024-04-12", "close": 44.61, "volume": 264877.0}, {"date": "2024-04-15", "close": 44.09, "volume": 320180.0}, {"date": "2024-04-16", "close": 44.32, "volume": 304073.0}, {"date": "2024-04-17", "close": 42.97, "volume": 314467.0}, {"date": "2024-04-18", "close": 42.09, "volume": 310146.0}, {"date": "2024-04-19", "close": 40.76, "volume": 571956.0}, {"date": "2024-04-22", "close": 40.25, "volume": 470407.0}, {"date": "2024-04-23", "close": 41.41, "volume": 371006.0}, {"date": "2024-04-24", "close": 41.72, "volume": 232085.0}, {"date": "2024-04-25", "close": 43.86, "volume": 663405.0}, {"date": "2024-04-26", "close": 44.75, "volume": 375599.0}, {"date": "2024-04-29", "close": 45.53, "volume": 372749.0}, {"date": "2024-04-30", "close": 44.59, "volume": 852635.0}, {"date": "2024-05-01", "close": 43.99, "volume": 544962.0}, {"date": "2024-05-02", "close": 51.75, "volume": 1822948.0}, {"date": "2024-05-03", "close": 54.0, "volume": 1045249.0}, {"date": "2024-05-06", "close": 55.27, "volume": 745630.0}, {"date": "2024-05-07", "close": 56.03, "volume": 705761.0}, {"date": "2024-05-08", "close": 56.14, "volume": 391860.0}, {"date": "2024-05-09", "close": 56.65, "volume": 538354.0}, {"date": "2024-05-10", "close": 56.45, "volume": 443577.0}, {"date": "2024-05-13", "close": 55.02, "volume": 430690.0}, {"date": "2024-05-14", "close": 55.08, "volume": 500747.0}, {"date": "2024-05-15", "close": 54.8, "volume": 638694.0}, {"date": "2024-05-16", "close": 54.54, "volume": 909853.0}, {"date": "2024-05-17", "close": 55.71, "volume": 577870.0}, {"date": "2024-05-20", "close": 57.55, "volume": 635283.0}, {"date": "2024-05-21", "close": 58.29, "volume": 535107.0}, {"date": "2024-05-22", "close": 59.59, "volume": 827269.0}, {"date": "2024-05-23", "close": 58.66, "volume": 824924.0}, {"date": "2024-05-24", "close": 58.4, "volume": 349247.0}, {"date": "2024-05-28", "close": 58.7, "volume": 374523.0}, {"date": "2024-05-29", "close": 56.52, "volume": 360376.0}, {"date": "2024-05-30", "close": 56.96, "volume": 691361.0}, {"date": "2024-05-31", "close": 54.72, "volume": 1063034.0}, {"date": "2024-06-03", "close": 53.52, "volume": 558420.0}, {"date": "2024-06-04", "close": 53.16, "volume": 674444.0}, {"date": "2024-06-05", "close": 55.8, "volume": 459155.0}, {"date": "2024-06-06", "close": 54.69, "volume": 329193.0}, {"date": "2024-06-07", "close": 53.47, "volume": 266054.0}, {"date": "2024-06-10", "close": 54.08, "volume": 389773.0}, {"date": "2024-06-11", "close": 55.24, "volume": 673934.0}, {"date": "2024-06-12", "close": 57.32, "volume": 481150.0}, {"date": "2024-06-13", "close": 57.76, "volume": 499751.0}, {"date": "2024-06-14", "close": 57.43, "volume": 517362.0}, {"date": "2024-06-17", "close": 58.54, "volume": 666582.0}, {"date": "2024-06-18", "close": 59.98, "volume": 490520.0}, {"date": "2024-06-20", "close": 57.66, "volume": 489097.0}, {"date": "2024-06-21", "close": 57.95, "volume": 1535085.0}, {"date": "2024-06-24", "close": 57.66, "volume": 424059.0}, {"date": "2024-06-25", "close": 59.65, "volume": 487189.0}, {"date": "2024-06-26", "close": 59.53, "volume": 916670.0}, {"date": "2024-06-27", "close": 59.63, "volume": 589472.0}, {"date": "2024-06-28", "close": 60.53, "volume": 1710829.0}, {"date": "2024-07-01", "close": 60.92, "volume": 591234.0}, {"date": "2024-07-02", "close": 60.93, "volume": 465791.0}, {"date": "2024-07-03", "close": 62.22, "volume": 273591.0}, {"date": "2024-07-05", "close": 61.99, "volume": 317779.0}, {"date": "2024-07-08", "close": 61.94, "volume": 474054.0}, {"date": "2024-07-09", "close": 61.76, "volume": 396644.0}, {"date": "2024-07-10", "close": 61.71, "volume": 450687.0}, {"date": "2024-07-11", "close": 59.71, "volume": 693084.0}, {"date": "2024-07-12", "close": 59.63, "volume": 559817.0}, {"date": "2024-07-15", "close": 60.97, "volume": 553245.0}, {"date": "2024-07-16", "close": 62.16, "volume": 602421.0}, {"date": "2024-07-17", "close": 57.15, "volume": 883580.0}, {"date": "2024-07-18", "close": 56.5, "volume": 943233.0}, {"date": "2024-07-19", "close": 55.55, "volume": 447407.0}, {"date": "2024-07-22", "close": 59.35, "volume": 533339.0}, {"date": "2024-07-23", "close": 60.25, "volume": 475474.0}, {"date": "2024-07-24", "close": 56.92, "volume": 539799.0}, {"date": "2024-07-25", "close": 51.7, "volume": 1287905.0}, {"date": "2024-07-26", "close": 51.24, "volume": 1084782.0}, {"date": "2024-07-29", "close": 52.05, "volume": 826031.0}, {"date": "2024-07-30", "close": 50.5, "volume": 539494.0}, {"date": "2024-07-31", "close": 53.56, "volume": 1034888.0}, {"date": "2024-08-01", "close": 47.25, "volume": 1974507.0}, {"date": "2024-08-02", "close": 40.9, "volume": 2245556.0}, {"date": "2024-08-05", "close": 41.25, "volume": 1575873.0}, {"date": "2024-08-06", "close": 42.05, "volume": 735005.0}, {"date": "2024-08-07", "close": 43.11, "volume": 1297505.0}, {"date": "2024-08-08", "close": 44.54, "volume": 858490.0}, {"date": "2024-08-09", "close": 43.72, "volume": 607492.0}, {"date": "2024-08-12", "close": 43.92, "volume": 630718.0}, {"date": "2024-08-13", "close": 46.21, "volume": 548763.0}, {"date": "2024-08-14", "close": 46.79, "volume": 529160.0}, {"date": "2024-08-15", "close": 49.12, "volume": 464328.0}, {"date": "2024-08-16", "close": 49.91, "volume": 559863.0}, {"date": "2024-08-19", "close": 50.89, "volume": 369814.0}, {"date": "2024-08-20", "close": 49.3, "volume": 324309.0}, {"date": "2024-08-21", "close": 50.81, "volume": 338676.0}, {"date": "2024-08-22", "close": 49.21, "volume": 481208.0}, {"date": "2024-08-23", "close": 51.41, "volume": 411370.0}, {"date": "2024-08-26", "close": 49.63, "volume": 392495.0}, {"date": "2024-08-27", "close": 50.63, "volume": 466688.0}, {"date": "2024-08-28", "close": 48.99, "volume": 811984.0}, {"date": "2024-08-29", "close": 48.78, "volume": 724405.0}, {"date": "2024-08-30", "close": 48.77, "volume": 1146629.0}, {"date": "2024-09-03", "close": 44.55, "volume": 571917.0}, {"date": "2024-09-04", "close": 44.46, "volume": 511114.0}, {"date": "2024-09-05", "close": 43.92, "volume": 358902.0}, {"date": "2024-09-06", "close": 41.88, "volume": 454384.0}, {"date": "2024-09-09", "close": 41.28, "volume": 553721.0}, {"date": "2024-09-10", "close": 42.13, "volume": 524256.0}, {"date": "2024-09-11", "close": 43.91, "volume": 497855.0}, {"date": "2024-09-12", "close": 42.81, "volume": 443471.0}, {"date": "2024-09-13", "close": 44.08, "volume": 577047.0}, {"date": "2024-09-16", "close": 42.2, "volume": 748630.0}, {"date": "2024-09-17", "close": 43.14, "volume": 489240.0}, {"date": "2024-09-18", "close": 42.84, "volume": 699804.0}, {"date": "2024-09-19", "close": 44.78, "volume": 483053.0}, {"date": "2024-09-20", "close": 43.94, "volume": 1629465.0}, {"date": "2024-09-23", "close": 43.99, "volume": 277110.0}, {"date": "2024-09-24", "close": 44.27, "volume": 443889.0}, {"date": "2024-09-25", "close": 44.02, "volume": 419796.0}, {"date": "2024-09-26", "close": 46.9, "volume": 496120.0}, {"date": "2024-09-27", "close": 46.3, "volume": 348005.0}, {"date": "2024-09-30", "close": 46.0, "volume": 748914.0}, {"date": "2024-10-01", "close": 44.17, "volume": 462697.0}, {"date": "2024-10-02", "close": 44.99, "volume": 330987.0}, {"date": "2024-10-03", "close": 44.34, "volume": 221442.0}, {"date": "2024-10-04", "close": 46.34, "volume": 576185.0}, {"date": "2024-10-07", "close": 46.22, "volume": 598452.0}, {"date": "2024-10-08", "close": 46.47, "volume": 429496.0}, {"date": "2024-10-09", "close": 47.49, "volume": 518983.0}, {"date": "2024-10-10", "close": 46.4, "volume": 755596.0}, {"date": "2024-10-11", "close": 48.26, "volume": 551652.0}, {"date": "2024-10-14", "close": 48.72, "volume": 459262.0}, {"date": "2024-10-15", "close": 44.75, "volume": 1215879.0}, {"date": "2024-10-16", "close": 43.71, "volume": 942263.0}, {"date": "2024-10-17", "close": 44.15, "volume": 632585.0}, {"date": "2024-10-18", "close": 43.91, "volume": 503931.0}, {"date": "2024-10-21", "close": 44.12, "volume": 382198.0}, {"date": "2024-10-22", "close": 43.79, "volume": 377471.0}, {"date": "2024-10-23", "close": 43.13, "volume": 344467.0}, {"date": "2024-10-24", "close": 43.72, "volume": 403746.0}, {"date": "2024-10-25", "close": 44.79, "volume": 312735.0}, {"date": "2024-10-28", "close": 44.07, "volume": 523694.0}, {"date": "2024-10-29", "close": 45.17, "volume": 532016.0}, {"date": "2024-10-30", "close": 43.81, "volume": 560984.0}, {"date": "2024-10-31", "close": 37.98, "volume": 2219928.0}, {"date": "2024-11-01", "close": 38.75, "volume": 979349.0}, {"date": "2024-11-04", "close": 38.77, "volume": 1412460.0}, {"date": "2024-11-05", "close": 39.23, "volume": 552212.0}, {"date": "2024-11-06", "close": 41.6, "volume": 625019.0}, {"date": "2024-11-07", "close": 42.4, "volume": 653284.0}, {"date": "2024-11-08", "close": 42.1, "volume": 883241.0}, {"date": "2024-11-11", "close": 41.96, "volume": 738337.0}, {"date": "2024-11-12", "close": 42.14, "volume": 1017966.0}, {"date": "2024-11-13", "close": 40.0, "volume": 768049.0}, {"date": "2024-11-14", "close": 39.69, "volume": 874926.0}, {"date": "2024-11-15", "close": 37.8, "volume": 1058642.0}, {"date": "2024-11-18", "close": 37.74, "volume": 738766.0}, {"date": "2024-11-19", "close": 37.87, "volume": 415581.0}, {"date": "2024-11-20", "close": 39.66, "volume": 908632.0}, {"date": "2024-11-21", "close": 40.78, "volume": 440081.0}, {"date": "2024-11-22", "close": 41.33, "volume": 501223.0}, {"date": "2024-11-25", "close": 41.24, "volume": 764098.0}, {"date": "2024-11-26", "close": 39.82, "volume": 660003.0}, {"date": "2024-11-27", "close": 39.31, "volume": 708122.0}, {"date": "2024-11-29", "close": 40.06, "volume": 423347.0}, {"date": "2024-12-02", "close": 42.56, "volume": 662751.0}, {"date": "2024-12-03", "close": 42.48, "volume": 553212.0}, {"date": "2024-12-04", "close": 42.43, "volume": 687671.0}, {"date": "2024-12-05", "close": 41.04, "volume": 545682.0}, {"date": "2024-12-06", "close": 42.27, "volume": 386969.0}, {"date": "2024-12-09", "close": 42.89, "volume": 524279.0}, {"date": "2024-12-10", "close": 42.0, "volume": 579203.0}, {"date": "2024-12-11", "close": 43.0, "volume": 457388.0}, {"date": "2024-12-12", "close": 42.77, "volume": 721903.0}, {"date": "2024-12-13", "close": 42.5, "volume": 867628.0}, {"date": "2024-12-16", "close": 44.19, "volume": 572817.0}, {"date": "2024-12-17", "close": 43.87, "volume": 683292.0}, {"date": "2024-12-18", "close": 44.72, "volume": 3398635.0}, {"date": "2024-12-19", "close": 42.44, "volume": 1334639.0}, {"date": "2024-12-20", "close": 42.88, "volume": 2964484.0}, {"date": "2024-12-23", "close": 45.87, "volume": 1064953.0}, {"date": "2024-12-24", "close": 47.8, "volume": 775512.0}, {"date": "2024-12-26", "close": 47.07, "volume": 946047.0}, {"date": "2024-12-27", "close": 45.92, "volume": 699571.0}, {"date": "2024-12-30", "close": 45.28, "volume": 610940.0}, {"date": "2024-12-31", "close": 44.0, "volume": 601084.0}, {"date": "2025-01-02", "close": 44.22, "volume": 759302.0}, {"date": "2025-01-03", "close": 44.46, "volume": 969422.0}, {"date": "2025-01-06", "close": 46.12, "volume": 1002000.0}, {"date": "2025-01-07", "close": 47.24, "volume": 721692.0}, {"date": "2025-01-08", "close": 44.11, "volume": 1470890.0}, {"date": "2025-01-10", "close": 44.22, "volume": 659730.0}, {"date": "2025-01-13", "close": 42.84, "volume": 891970.0}, {"date": "2025-01-14", "close": 43.14, "volume": 576112.0}, {"date": "2025-01-15", "close": 43.19, "volume": 646751.0}, {"date": "2025-01-16", "close": 43.22, "volume": 653651.0}, {"date": "2025-01-17", "close": 43.46, "volume": 430127.0}, {"date": "2025-01-21", "close": 42.9, "volume": 790163.0}, {"date": "2025-01-22", "close": 44.2, "volume": 665386.0}, {"date": "2025-01-23", "close": 42.88, "volume": 687302.0}, {"date": "2025-01-24", "close": 41.67, "volume": 540678.0}, {"date": "2025-01-27", "close": 38.26, "volume": 817591.0}, {"date": "2025-01-28", "close": 37.9, "volume": 690762.0}, {"date": "2025-01-29", "close": 38.97, "volume": 737384.0}, {"date": "2025-01-30", "close": 39.83, "volume": 591798.0}, {"date": "2025-01-31", "close": 40.05, "volume": 808508.0}, {"date": "2025-02-03", "close": 39.58, "volume": 680882.0}, {"date": "2025-02-04", "close": 39.6, "volume": 490911.0}, {"date": "2025-02-05", "close": 41.12, "volume": 1298394.0}, {"date": "2025-02-06", "close": 38.33, "volume": 5167252.0}, {"date": "2025-02-07", "close": 35.84, "volume": 1448284.0}, {"date": "2025-02-10", "close": 35.73, "volume": 597826.0}, {"date": "2025-02-11", "close": 34.99, "volume": 859770.0}, {"date": "2025-02-12", "close": 35.89, "volume": 830987.0}, {"date": "2025-02-13", "close": 36.74, "volume": 769478.0}, {"date": "2025-02-14", "close": 37.8, "volume": 963805.0}, {"date": "2025-02-18", "close": 37.99, "volume": 684171.0}, {"date": "2025-02-19", "close": 37.58, "volume": 1151916.0}, {"date": "2025-02-20", "close": 37.39, "volume": 502580.0}, {"date": "2025-02-21", "close": 35.38, "volume": 675685.0}, {"date": "2025-02-24", "close": 34.61, "volume": 612187.0}, {"date": "2025-02-25", "close": 33.99, "volume": 649557.0}, {"date": "2025-02-26", "close": 34.27, "volume": 485436.0}, {"date": "2025-02-27", "close": 32.96, "volume": 786295.0}, {"date": "2025-02-28", "close": 33.3, "volume": 916681.0}, {"date": "2025-03-03", "close": 31.46, "volume": 1293142.0}, {"date": "2025-03-04", "close": 31.56, "volume": 1041220.0}, {"date": "2025-03-05", "close": 32.38, "volume": 785588.0}, {"date": "2025-03-06", "close": 31.85, "volume": 857971.0}, {"date": "2025-03-07", "close": 33.0, "volume": 875937.0}, {"date": "2025-03-10", "close": 32.86, "volume": 1138444.0}, {"date": "2025-03-11", "close": 30.74, "volume": 924454.0}, {"date": "2025-03-12", "close": 30.7, "volume": 805049.0}, {"date": "2025-03-13", "close": 30.58, "volume": 610514.0}, {"date": "2025-03-14", "close": 32.0, "volume": 611897.0}, {"date": "2025-03-17", "close": 32.65, "volume": 602507.0}, {"date": "2025-03-18", "close": 32.82, "volume": 569455.0}, {"date": "2025-03-19", "close": 32.63, "volume": 636040.0}, {"date": "2025-03-20", "close": 32.27, "volume": 456553.0}, {"date": "2025-03-21", "close": 31.11, "volume": 1575631.0}, {"date": "2025-03-24", "close": 32.35, "volume": 761222.0}, {"date": "2025-03-25", "close": 31.45, "volume": 455507.0}, {"date": "2025-03-26", "close": 30.49, "volume": 587622.0}, {"date": "2025-03-27", "close": 29.72, "volume": 734086.0}, {"date": "2025-03-28", "close": 28.64, "volume": 569386.0}, {"date": "2025-03-31", "close": 28.29, "volume": 1002202.0}, {"date": "2025-04-01", "close": 28.38, "volume": 892109.0}, {"date": "2025-04-02", "close": 28.73, "volume": 1082783.0}, {"date": "2025-04-03", "close": 25.25, "volume": 1066500.0}, {"date": "2025-04-04", "close": 24.17, "volume": 1496829.0}, {"date": "2025-04-07", "close": 24.37, "volume": 1705511.0}, {"date": "2025-04-08", "close": 23.18, "volume": 839878.0}, {"date": "2025-04-09", "close": 29.76, "volume": 2426798.0}, {"date": "2025-04-10", "close": 26.23, "volume": 2374347.0}, {"date": "2025-04-11", "close": 26.75, "volume": 800508.0}, {"date": "2025-04-14", "close": 27.14, "volume": 582090.0}, {"date": "2025-04-15", "close": 27.11, "volume": 483353.0}, {"date": "2025-04-16", "close": 25.93, "volume": 577509.0}, {"date": "2025-04-17", "close": 25.19, "volume": 1579884.0}, {"date": "2025-04-21", "close": 24.99, "volume": 2133718.0}, {"date": "2025-04-22", "close": 25.54, "volume": 908785.0}, {"date": "2025-04-23", "close": 26.72, "volume": 790070.0}, {"date": "2025-04-24", "close": 28.21, "volume": 520973.0}, {"date": "2025-04-25", "close": 28.34, "volume": 854864.0}, {"date": "2025-04-28", "close": 28.54, "volume": 549957.0}, {"date": "2025-04-29", "close": 27.91, "volume": 547198.0}, {"date": "2025-04-30", "close": 28.14, "volume": 1104932.0}, {"date": "2025-05-01", "close": 28.97, "volume": 1880965.0}, {"date": "2025-05-02", "close": 30.26, "volume": 671559.0}, {"date": "2025-05-05", "close": 29.81, "volume": 556877.0}, {"date": "2025-05-06", "close": 29.38, "volume": 523156.0}, {"date": "2025-05-07", "close": 29.66, "volume": 478189.0}, {"date": "2025-05-08", "close": 29.97, "volume": 550439.0}, {"date": "2025-05-09", "close": 29.8, "volume": 400019.0}, {"date": "2025-05-12", "close": 32.17, "volume": 574148.0}, {"date": "2025-05-13", "close": 32.39, "volume": 509727.0}, {"date": "2025-05-14", "close": 33.3, "volume": 1015913.0}, {"date": "2025-05-15", "close": 32.82, "volume": 1061836.0}, {"date": "2025-05-16", "close": 32.06, "volume": 465466.0}, {"date": "2025-05-19", "close": 32.0, "volume": 653281.0}, {"date": "2025-05-20", "close": 31.91, "volume": 428588.0}, {"date": "2025-05-21", "close": 31.44, "volume": 748070.0}, {"date": "2025-05-22", "close": 30.78, "volume": 459096.0}, {"date": "2025-05-23", "close": 30.37, "volume": 583079.0}, {"date": "2025-05-27", "close": 31.95, "volume": 653508.0}, {"date": "2025-05-28", "close": 31.14, "volume": 640161.0}, {"date": "2025-05-29", "close": 31.14, "volume": 527209.0}, {"date": "2025-05-30", "close": 29.85, "volume": 648286.0}, {"date": "2025-06-02", "close": 30.02, "volume": 572265.0}, {"date": "2025-06-03", "close": 31.36, "volume": 1125618.0}, {"date": "2025-06-04", "close": 32.22, "volume": 722556.0}, {"date": "2025-06-05", "close": 32.19, "volume": 557529.0}, {"date": "2025-06-06", "close": 32.17, "volume": 823925.0}, {"date": "2025-06-09", "close": 34.17, "volume": 692293.0}, {"date": "2025-06-10", "close": 35.2, "volume": 686446.0}, {"date": "2025-06-11", "close": 35.1, "volume": 641702.0}, {"date": "2025-06-12", "close": 34.35, "volume": 408620.0}, {"date": "2025-06-13", "close": 33.63, "volume": 545784.0}, {"date": "2025-06-16", "close": 34.88, "volume": 634342.0}, {"date": "2025-06-17", "close": 33.61, "volume": 749726.0}, {"date": "2025-06-18", "close": 33.29, "volume": 802892.0}, {"date": "2025-06-20", "close": 32.55, "volume": 1126632.0}, {"date": "2025-06-23", "close": 33.12, "volume": 447671.0}, {"date": "2025-06-24", "close": 34.47, "volume": 427000.0}, {"date": "2025-06-25", "close": 34.45, "volume": 402449.0}, {"date": "2025-06-26", "close": 35.26, "volume": 778988.0}, {"date": "2025-06-27", "close": 34.91, "volume": 1504219.0}, {"date": "2025-06-30", "close": 34.41, "volume": 458871.0}, {"date": "2025-07-01", "close": 34.93, "volume": 549428.0}, {"date": "2025-07-02", "close": 36.36, "volume": 667292.0}, {"date": "2025-07-03", "close": 36.18, "volume": 260049.0}, {"date": "2025-07-07", "close": 34.74, "volume": 622176.0}, {"date": "2025-07-08", "close": 35.81, "volume": 669466.0}, {"date": "2025-07-09", "close": 35.69, "volume": 450448.0}, {"date": "2025-07-10", "close": 36.3, "volume": 473594.0}, {"date": "2025-07-11", "close": 35.97, "volume": 365605.0}, {"date": "2025-07-14", "close": 34.74, "volume": 420144.0}, {"date": "2025-07-15", "close": 34.95, "volume": 402638.0}, {"date": "2025-07-16", "close": 35.1, "volume": 551566.0}, {"date": "2025-07-17", "close": 35.91, "volume": 574659.0}, {"date": "2025-07-18", "close": 35.28, "volume": 491936.0}, {"date": "2025-07-21", "close": 35.62, "volume": 528704.0}, {"date": "2025-07-22", "close": 34.97, "volume": 645150.0}, {"date": "2025-07-23", "close": 34.38, "volume": 458842.0}, {"date": "2025-07-24", "close": 34.24, "volume": 451963.0}, {"date": "2025-07-25", "close": 34.09, "volume": 443453.0}, {"date": "2025-07-28", "close": 34.98, "volume": 707308.0}, {"date": "2025-07-29", "close": 34.7, "volume": 499828.0}, {"date": "2025-07-30", "close": 34.42, "volume": 766502.0}, {"date": "2025-07-31", "close": 28.41, "volume": 4289279.0}, {"date": "2025-08-01", "close": 28.93, "volume": 1602044.0}, {"date": "2025-08-04", "close": 29.3, "volume": 1074138.0}, {"date": "2025-08-05", "close": 29.14, "volume": 979234.0}, {"date": "2025-08-06", "close": 27.62, "volume": 1194083.0}, {"date": "2025-08-07", "close": 27.98, "volume": 1164657.0}, {"date": "2025-08-08", "close": 28.58, "volume": 589010.0}, {"date": "2025-08-11", "close": 28.23, "volume": 653412.0}, {"date": "2025-08-12", "close": 29.82, "volume": 938459.0}, {"date": "2025-08-13", "close": 30.56, "volume": 1079823.0}, {"date": "2025-08-14", "close": 30.25, "volume": 914671.0}, {"date": "2025-08-15", "close": 28.7, "volume": 636834.0}, {"date": "2025-08-18", "close": 28.63, "volume": 806425.0}, {"date": "2025-08-19", "close": 28.55, "volume": 608636.0}, {"date": "2025-08-20", "close": 27.9, "volume": 733235.0}, {"date": "2025-08-21", "close": 27.85, "volume": 970418.0}, {"date": "2025-08-22", "close": 29.16, "volume": 935597.0}, {"date": "2025-08-25", "close": 29.21, "volume": 665571.0}, {"date": "2025-08-26", "close": 29.42, "volume": 688375.0}, {"date": "2025-08-27", "close": 29.27, "volume": 443680.0}, {"date": "2025-08-28", "close": 29.54, "volume": 672376.0}, {"date": "2025-08-29", "close": 29.19, "volume": 478901.0}, {"date": "2025-09-02", "close": 28.43, "volume": 767019.0}, {"date": "2025-09-03", "close": 28.45, "volume": 510836.0}, {"date": "2025-09-04", "close": 28.95, "volume": 449187.0}, {"date": "2025-09-05", "close": 29.36, "volume": 465891.0}, {"date": "2025-09-08", "close": 29.6, "volume": 460131.0}, {"date": "2025-09-09", "close": 29.43, "volume": 459205.0}, {"date": "2025-09-10", "close": 29.44, "volume": 418154.0}, {"date": "2025-09-11", "close": 30.57, "volume": 618820.0}, {"date": "2025-09-12", "close": 30.14, "volume": 470360.0}, {"date": "2025-09-15", "close": 30.72, "volume": 715401.0}, {"date": "2025-09-16", "close": 31.9, "volume": 976586.0}, {"date": "2025-09-17", "close": 31.77, "volume": 730984.0}, {"date": "2025-09-18", "close": 36.04, "volume": 1600958.0}, {"date": "2025-09-19", "close": 35.23, "volume": 1901719.0}, {"date": "2025-09-22", "close": 37.7, "volume": 1542160.0}, {"date": "2025-09-23", "close": 37.09, "volume": 1192916.0}, {"date": "2025-09-24", "close": 36.33, "volume": 1446408.0}, {"date": "2025-09-25", "close": 35.6, "volume": 805245.0}, {"date": "2025-09-26", "close": 35.28, "volume": 432546.0}, {"date": "2025-09-29", "close": 36.25, "volume": 903584.0}, {"date": "2025-09-30", "close": 36.42, "volume": 909967.0}, {"date": "2025-10-01", "close": 38.71, "volume": 1317645.0}, {"date": "2025-10-02", "close": 39.42, "volume": 1085487.0}, {"date": "2025-10-03", "close": 39.69, "volume": 867479.0}, {"date": "2025-10-06", "close": 42.57, "volume": 1520462.0}, {"date": "2025-10-07", "close": 38.83, "volume": 1528930.0}, {"date": "2025-10-08", "close": 38.19, "volume": 947099.0}, {"date": "2025-10-09", "close": 38.36, "volume": 594531.0}, {"date": "2025-10-10", "close": 38.14, "volume": 1709411.0}, {"date": "2025-10-13", "close": 40.28, "volume": 1002762.0}, {"date": "2025-10-14", "close": 40.25, "volume": 703779.0}, {"date": "2025-10-15", "close": 42.7, "volume": 898416.0}, {"date": "2025-10-16", "close": 41.9, "volume": 1413338.0}, {"date": "2025-10-17", "close": 42.05, "volume": 810875.0}, {"date": "2025-10-20", "close": 44.15, "volume": 747139.0}, {"date": "2025-10-21", "close": 43.52, "volume": 664716.0}, {"date": "2025-10-22", "close": 41.29, "volume": 1024881.0}, {"date": "2025-10-23", "close": 42.84, "volume": 954785.0}, {"date": "2025-10-24", "close": 43.17, "volume": 893394.0}, {"date": "2025-10-27", "close": 43.77, "volume": 907636.0}, {"date": "2025-10-28", "close": 42.42, "volume": 966998.0}, {"date": "2025-10-29", "close": 47.72, "volume": 2874728.0}, {"date": "2025-10-30", "close": 59.25, "volume": 5119593.0}, {"date": "2025-10-31", "close": 54.95, "volume": 3920134.0}, {"date": "2025-11-03", "close": 56.4, "volume": 1527821.0}, {"date": "2025-11-04", "close": 51.72, "volume": 1631771.0}, {"date": "2025-11-05", "close": 55.36, "volume": 1162046.0}, {"date": "2025-11-06", "close": 54.22, "volume": 1294364.0}, {"date": "2025-11-07", "close": 52.25, "volume": 1406184.0}, {"date": "2025-11-10", "close": 53.55, "volume": 919671.0}, {"date": "2025-11-11", "close": 51.91, "volume": 819132.0}, {"date": "2025-11-12", "close": 51.64, "volume": 621536.0}, {"date": "2025-11-13", "close": 50.72, "volume": 745390.0}, {"date": "2025-11-14", "close": 50.15, "volume": 612833.0}, {"date": "2025-11-17", "close": 49.05, "volume": 835838.0}, {"date": "2025-11-18", "close": 48.68, "volume": 543441.0}, {"date": "2025-11-19", "close": 50.415, "volume": 614783.0}, {"date": "2025-11-20", "close": 48.72, "volume": 1499285.0}, {"date": "2025-11-21", "close": 49.42, "volume": 699402.0}, {"date": "2025-11-24", "close": 51.49, "volume": 508976.0}, {"date": "2025-11-25", "close": 53.18, "volume": 570293.0}, {"date": "2025-11-26", "close": 53.84, "volume": 923425.0}, {"date": "2025-11-28", "close": 55.02, "volume": 271571.0}, {"date": "2025-12-01", "close": 54.84, "volume": 532798.0}, {"date": "2025-12-02", "close": 56.04, "volume": 667310.0}, {"date": "2025-12-03", "close": 57.26, "volume": 920845.0}, {"date": "2025-12-04", "close": 57.35, "volume": 420752.0}, {"date": "2025-12-05", "close": 57.45, "volume": 587345.0}, {"date": "2025-12-08", "close": 58.33, "volume": 457424.0}, {"date": "2025-12-09", "close": 58.28, "volume": 433839.0}, {"date": "2025-12-10", "close": 59.23, "volume": 670518.0}, {"date": "2025-12-11", "close": 58.13, "volume": 538502.0}, {"date": "2025-12-12", "close": 55.44, "volume": 880711.0}, {"date": "2025-12-15", "close": 56.26, "volume": 1130342.0}, {"date": "2025-12-16", "close": 55.98, "volume": 1240149.0}, {"date": "2025-12-17", "close": 53.83, "volume": 2323433.0}, {"date": "2025-12-18", "close": 55.01, "volume": 1548290.0}, {"date": "2025-12-19", "close": 56.97, "volume": 2697115.0}, {"date": "2025-12-22", "close": 57.93, "volume": 855033.0}, {"date": "2025-12-23", "close": 58.16, "volume": 637986.0}, {"date": "2025-12-24", "close": 58.165, "volume": 187248.0}, {"date": "2025-12-26", "close": 58.06, "volume": 197657.0}, {"date": "2025-12-29", "close": 57.42, "volume": 642071.0}, {"date": "2025-12-30", "close": 57.1, "volume": 476372.0}, {"date": "2025-12-31", "close": 55.78, "volume": 458015.0}, {"date": "2026-01-02", "close": 59.19, "volume": 550541.0}, {"date": "2026-01-05", "close": 62.69, "volume": 877711.0}, {"date": "2026-01-06", "close": 64.0, "volume": 1419931.0}, {"date": "2026-01-07", "close": 62.72, "volume": 906866.0}, {"date": "2026-01-08", "close": 64.52, "volume": 1007741.0}, {"date": "2026-01-09", "close": 68.64, "volume": 990326.0}, {"date": "2026-01-12", "close": 73.12, "volume": 1838727.0}, {"date": "2026-01-13", "close": 72.55, "volume": 2777061.0}, {"date": "2026-01-14", "close": 71.99, "volume": 1574350.0}, {"date": "2026-01-15", "close": 75.28, "volume": 1212898.0}, {"date": "2026-01-16", "close": 78.31, "volume": 1264199.0}, {"date": "2026-01-20", "close": 79.4, "volume": 2379496.0}, {"date": "2026-01-21", "close": 83.46, "volume": 2588690.0}, {"date": "2026-01-22", "close": 81.0, "volume": 1087797.0}, {"date": "2026-01-23", "close": 73.2, "volume": 2381293.0}, {"date": "2026-01-26", "close": 74.0, "volume": 1782677.0}, {"date": "2026-01-27", "close": 73.76, "volume": 1455010.0}, {"date": "2026-01-28", "close": 72.55, "volume": 1840737.0}, {"date": "2026-01-29", "close": 73.33, "volume": 1309255.0}, {"date": "2026-01-30", "close": 70.49, "volume": 1215205.0}, {"date": "2026-02-02", "close": 71.27, "volume": 1302823.0}, {"date": "2026-02-03", "close": 74.69, "volume": 1699186.0}, {"date": "2026-02-04", "close": 71.57, "volume": 1976421.0}, {"date": "2026-02-05", "close": 83.87, "volume": 3841098.0}, {"date": "2026-02-06", "close": 90.29, "volume": 2271173.0}, {"date": "2026-02-09", "close": 94.88, "volume": 2147494.0}, {"date": "2026-02-10", "close": 93.3, "volume": 1490270.0}, {"date": "2026-02-11", "close": 96.07, "volume": 1061525.0}, {"date": "2026-02-12", "close": 93.68, "volume": 1178963.0}, {"date": "2026-02-13", "close": 96.73, "volume": 1413037.0}, {"date": "2026-02-17", "close": 95.38, "volume": 877705.0}, {"date": "2026-02-18", "close": 94.68, "volume": 866494.0}, {"date": "2026-02-19", "close": 92.28, "volume": 874351.0}, {"date": "2026-02-20", "close": 94.56, "volume": 1001777.0}, {"date": "2026-02-23", "close": 96.12, "volume": 847791.0}, {"date": "2026-02-24", "close": 100.58, "volume": 1461992.0}, {"date": "2026-02-25", "close": 105.83, "volume": 1752035.0}, {"date": "2026-02-26", "close": 97.75, "volume": 2357332.0}, {"date": "2026-02-27", "close": 98.88, "volume": 1830940.0}, {"date": "2026-03-02", "close": 99.7, "volume": 1392932.0}, {"date": "2026-03-03", "close": 92.78, "volume": 1583446.0}, {"date": "2026-03-04", "close": 92.6, "volume": 1370150.0}, {"date": "2026-03-05", "close": 86.67, "volume": 1698193.0}, {"date": "2026-03-06", "close": 85.01, "volume": 1475319.0}, {"date": "2026-03-09", "close": 89.04, "volume": 1313396.0}, {"date": "2026-03-10", "close": 91.03, "volume": 776192.0}, {"date": "2026-03-11", "close": 91.82, "volume": 840542.0}, {"date": "2026-03-12", "close": 88.4, "volume": 784713.0}, {"date": "2026-03-13", "close": 89.92, "volume": 665101.0}, {"date": "2026-03-16", "close": 90.35, "volume": 1274994.0}, {"date": "2026-03-17", "close": 94.71, "volume": 900595.0}, {"date": "2026-03-18", "close": 96.18, "volume": 1069014.0}, {"date": "2026-03-19", "close": 95.1, "volume": 1525248.0}, {"date": "2026-03-20", "close": 92.22, "volume": 2731385.0}, {"date": "2026-03-23", "close": 97.2, "volume": 1321018.0}, {"date": "2026-03-24", "close": 105.53, "volume": 2318560.0}, {"date": "2026-03-25", "close": 108.07, "volume": 2058078.0}, {"date": "2026-03-26", "close": 100.35, "volume": 1684751.0}, {"date": "2026-03-27", "close": 97.93, "volume": 1319373.0}, {"date": "2026-03-30", "close": 91.41, "volume": 943686.0}, {"date": "2026-03-31", "close": 96.99, "volume": 1387285.0}, {"date": "2026-04-01", "close": 100.91, "volume": 1315500.0}, {"date": "2026-04-02", "close": 103.16, "volume": 867395.0}, {"date": "2026-04-06", "close": 104.47, "volume": 630236.0}, {"date": "2026-04-07", "close": 105.12, "volume": 586974.0}, {"date": "2026-04-08", "close": 117.8, "volume": 2129340.0}, {"date": "2026-04-09", "close": 121.07, "volume": 1507491.0}, {"date": "2026-04-10", "close": 123.8, "volume": 1743757.0}, {"date": "2026-04-13", "close": 128.22, "volume": 4209013.0}, {"date": "2026-04-14", "close": 128.28, "volume": 2272628.0}, {"date": "2026-04-15", "close": 129.62, "volume": 1723991.0}, {"date": "2026-04-16", "close": 127.68, "volume": 1469128.0}, {"date": "2026-04-17", "close": 137.21, "volume": 1609526.0}, {"date": "2026-04-20", "close": 144.03, "volume": 1591412.0}, {"date": "2026-04-21", "close": 142.04, "volume": 2185627.0}, {"date": "2026-04-22", "close": 146.18, "volume": 1297040.0}, {"date": "2026-04-23", "close": 148.37, "volume": 1155123.0}, {"date": "2026-04-24", "close": 155.08, "volume": 1706047.0}, {"date": "2026-04-27", "close": 143.93, "volume": 2919358.0}, {"date": "2026-04-28", "close": 134.18, "volume": 2465114.0}, {"date": "2026-04-29", "close": 135.53, "volume": 2654781.0}, {"date": "2026-04-30", "close": 135.93, "volume": 4630121.0}, {"date": "2026-05-01", "close": 137.37, "volume": 1779700.0}, {"date": "2026-05-04", "close": 134.37, "volume": 1762809.0}, {"date": "2026-05-05", "close": 145.0, "volume": 1721995.0}, {"date": "2026-05-06", "close": 149.12, "volume": 2199582.0}, {"date": "2026-05-07", "close": 144.68, "volume": 2070566.0}, {"date": "2026-05-08", "close": 147.87, "volume": 1865963.0}, {"date": "2026-05-11", "close": 151.4, "volume": 3814351.0}, {"date": "2026-05-12", "close": 132.02, "volume": 4195218.0}, {"date": "2026-05-13", "close": 129.31, "volume": 3486843.0}, {"date": "2026-05-14", "close": 127.99, "volume": 1384481.0}, {"date": "2026-05-15", "close": 126.27, "volume": 2739460.0}, {"date": "2026-05-18", "close": 117.42, "volume": 2070932.0}, {"date": "2026-05-19", "close": 117.2, "volume": 1408847.0}, {"date": "2026-05-20", "close": 125.31, "volume": 1513058.0}, {"date": "2026-05-21", "close": 128.0, "volume": 1469882.0}, {"date": "2026-05-22", "close": 128.99, "volume": 1439045.0}, {"date": "2026-05-26", "close": 136.48, "volume": 2282594.0}, {"date": "2026-05-27", "close": 133.03, "volume": 1431937.0}, {"date": "2026-05-28", "close": 130.22, "volume": 963597.0}, {"date": "2026-05-29", "close": 124.59, "volume": 1584162.0}, {"date": "2026-06-01", "close": 115.07, "volume": 2667072.0}, {"date": "2026-06-02", "close": 125.11, "volume": 1408189.0}, {"date": "2026-06-03", "close": 126.02, "volume": 1574666.0}, {"date": "2026-06-04", "close": 126.605, "volume": 1260891.0}, {"date": "2026-06-05", "close": 116.7, "volume": 1260947.0}, {"date": "2026-06-08", "close": 124.25, "volume": 2199364.0}, {"date": "2026-06-09", "close": 120.62, "volume": 1357841.0}, {"date": "2026-06-10", "close": 115.81, "volume": 1592608.0}, {"date": "2026-06-11", "close": 130.24, "volume": 1229827.0}, {"date": "2026-06-12", "close": 139.21, "volume": 1211177.0}, {"date": "2026-06-15", "close": 152.6, "volume": 1739612.0}, {"date": "2026-06-16", "close": 140.24, "volume": 1147872.0}, {"date": "2026-06-17", "close": 139.95, "volume": 1075253.0}, {"date": "2026-06-18", "close": 149.55, "volume": 1935864.0}, {"date": "2026-06-22", "close": 156.66, "volume": 1210926.0}, {"date": "2026-06-23", "close": 142.79, "volume": 1319349.0}, {"date": "2026-06-24", "close": 141.42, "volume": 1253223.0}, {"date": "2026-06-25", "close": 148.75, "volume": 1788881.0}, {"date": "2026-06-26", "close": 130.74, "volume": 10977770.0}, {"date": "2026-06-29", "close": 144.17, "volume": 2173150.0}, {"date": "2026-06-30", "close": 159.93, "volume": 1875180.0}, {"date": "2026-07-01", "close": 147.13, "volume": 1459991.0}, {"date": "2026-07-02", "close": 123.59, "volume": 2103763.0}, {"date": "2026-07-06", "close": 118.67, "volume": 2916124.0}, {"date": "2026-07-07", "close": 106.05, "volume": 2737140.0}, {"date": "2026-07-08", "close": 111.59, "volume": 1533639.0}, {"date": "2026-07-09", "close": 119.44, "volume": 1599853.0}, {"date": "2026-07-10", "close": 117.52, "volume": 1001984.0}, {"date": "2026-07-13", "close": 110.3, "volume": 1034417.0}, {"date": "2026-07-14", "close": 116.33, "volume": 1075858.0}, {"date": "2026-07-15", "close": 115.81, "volume": 1251904.0}, {"date": "2026-07-16", "close": 107.11, "volume": 1091242.0}, {"date": "2026-07-17", "close": 105.57, "volume": 1795283.0}, {"date": "2026-07-20", "close": 105.31, "volume": 1042005.0}, {"date": "2026-07-21", "close": 113.75, "volume": 1126967.0}, {"date": "2026-07-22", "close": 113.39, "volume": 1027657.0}, {"date": "2026-07-23", "close": 112.75, "volume": 774683.0}, {"date": "2026-07-24", "close": 104.04, "volume": 942729.0}, {"date": "2026-07-27", "close": 98.8, "volume": 1247271.0}, {"date": "2026-07-28", "close": 88.23, "volume": 2253084.0}, {"date": "2026-07-29", "close": 83.45, "volume": 2478511.0}, {"date": "2026-07-30", "close": 105.38, "volume": 2470761.0}, {"date": "2026-07-31", "close": 106.2, "volume": 1617155.0}, {"date": "2026-08-03", "close": 108.8, "volume": 1575793.0}, {"date": "2026-08-04", "close": 120.3, "volume": 2097003.0}, {"date": "2026-08-05", "close": 114.44, "volume": 1519566.0}, {"date": "2026-08-06", "close": 115.21, "volume": 1058971.0}, {"date": "2026-08-07", "close": 117.39, "volume": 651214.0}, {"date": "2026-08-10", "close": 112.47, "volume": 993722.0}, {"date": "2026-08-11", "close": 121.07, "volume": 1233493.0}, {"date": "2026-08-12", "close": 128.77, "volume": 1159490.0}, {"date": "2026-08-13", "close": 131.67, "volume": 1031387.0}, {"date": "2026-08-14", "close": 131.6, "volume": 820201.0}, {"date": "2026-08-17", "close": 138.16, "volume": 966246.0}, {"date": "2026-08-18", "close": 124.34, "volume": 1532653.0}, {"date": "2026-08-19", "close": 114.95, "volume": 1060091.0}, {"date": "2026-08-20", "close": 115.71, "volume": 742995.0}, {"date": "2026-08-21", "close": 114.16, "volume": 735380.0}, {"date": "2026-08-24", "close": 107.9, "volume": 1256777.0}, {"date": "2026-08-25", "close": 107.72, "volume": 779152.0}, {"date": "2026-08-26", "close": 108.1, "volume": 1472127.0}, {"date": "2026-08-27", "close": 110.23, "volume": 1093177.0}, {"date": "2026-08-28", "close": 101.695, "volume": 1091610.0}, {"date": "2026-08-31", "close": 100.61, "volume": 1124851.0}, {"date": "2026-09-01", "close": 95.41, "volume": 1135273.0}, {"date": "2026-09-02", "close": 96.58, "volume": 1071427.0}, {"date": "2026-09-03", "close": 96.76, "volume": 898235.0}, {"date": "2026-09-04", "close": 103.9, "volume": 1100435.0}, {"date": "2026-09-08", "close": 109.86, "volume": 1273434.0}, {"date": "2026-09-09", "close": 114.18, "volume": 1234519.0}, {"date": "2026-09-10", "close": 112.12, "volume": 1192324.0}, {"date": "2026-09-11", "close": 114.95, "volume": 870563.0}, {"date": "2026-09-14", "close": 102.94, "volume": 1230461.0}, {"date": "2026-09-15", "close": 101.69, "volume": 969185.0}, {"date": "2026-09-16", "close": 104.82, "volume": 601856.0}, {"date": "2026-09-17", "close": 111.53, "volume": 1349149.0}, {"date": "2026-09-18", "close": 118.38, "volume": 2463490.0}, {"date": "2026-09-21", "close": 119.31, "volume": 1296853.0}, {"date": "2026-09-22", "close": 126.01, "volume": 842799.0}, {"date": "2026-09-23", "close": 131.26, "volume": 1274354.0}, {"date": "2026-09-24", "close": 129.04, "volume": 931158.0}, {"date": "2026-09-25", "close": 129.69, "volume": 896685.0}, {"date": "2026-09-28", "close": 130.97, "volume": 1342528.0}, {"date": "2026-09-29", "close": 136.25, "volume": 1270880.0}, {"date": "2026-09-30", "close": 149.31, "volume": 2289678.0}, {"date": "2026-10-01", "close": 148.44, "volume": 1200761.0}, {"date": "2026-10-02", "close": 149.15, "volume": 2035718.0}, {"date": "2026-10-05", "close": 147.99, "volume": 13931860.0}, {"date": "2026-10-06", "close": 141.3, "volume": 2108833.0}, {"date": "2026-10-07", "close": 139.8, "volume": 1058523.0}, {"date": "2026-10-08", "close": 137.13, "volume": 1681834.0}, {"date": "2026-10-09", "close": 139.67, "volume": 813467.0}, {"date": "2026-10-12", "close": 130.28, "volume": 1250556.0}, {"date": "2026-10-13", "close": 128.09, "volume": 1447076.0}, {"date": "2026-10-14", "close": 119.71, "volume": 1200903.0}, {"date": "2026-10-15", "close": 113.34, "volume": 1868462.0}, {"date": "2026-10-16", "close": 105.01, "volume": 1551425.0}, {"date": "2026-10-19", "close": 110.16, "volume": 1746014.0}, {"date": "2026-10-20", "close": 107.7, "volume": 1224126.0}, {"date": "2026-10-21", "close": 112.18, "volume": 1304028.0}, {"date": "2026-10-22", "close": 95.03, "volume": 1389833.0}, {"date": "2026-10-23", "close": 98.51, "volume": 1049133.0}, {"date": "2026-10-26", "close": 101.11, "volume": 1120303.0}, {"date": "2026-10-27", "close": 106.85, "volume": 1156696.0}, {"date": "2026-10-28", "close": 110.31, "volume": 1621467.0}, {"date": "2026-10-29", "close": 97.46, "volume": 3160215.0}, {"date": "2026-10-30", "close": 87.53, "volume": 2889433.0}], "refreshing": true}