{"ticker": "GRBK", "overview": {"cik": "1373670", "ticker": "GRBK", "name": "Green Brick Partners, Inc.", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066337", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059193", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050835", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050640", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050626", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046536", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002138876-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0002138876-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042502", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042500", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001968582-26-000570", "price_sensitive": false}, {"form": "ARS/A", "date": "2026-05-22", "title": "Form ARS/A", "accession": "0001628280-26-037547", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-22", "title": "Form DEFA14A", "accession": "0001628280-26-037543", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-22", "title": "Proxy statement", "accession": "0001628280-26-037542", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033612", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-11", "title": "Form 10-K/A", "accession": "0001628280-26-033478", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001628280-26-028726", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028354", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028348", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028345", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001628280-26-022798", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021710", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021709", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021708", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021707", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GRBK", "has_prices": true, "as_of": "2026-08-07", "last": 72.9, "prev_close": 71.44, "change": 1.460000000000008, "change_pct": 0.020436730123180404, "session_volume": 195025.0, "vwap_5": 72.26785075557497, "vwap_20": 71.98024461430235, "vwap_60": 71.8565895382067, "vwap_250": 69.33024104998258, "high_52w": 80.59, "low_52w": 61.26, "avg_volume_20": 216710.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-004172", "src": "13DG", "ticker": "GRBK", "cik": "1373670", "company": "Green Brick Partners, Inc.", "company_raw": "Green Brick Partners, Inc.", "who": "DME Capital Management, LP", "who_key": "DME Capital Management, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "DME Capital Management, LP moves to a 22.3% activist stake in GRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1489933/0000929638-26-004172-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "0001628280-26-066337", "src": "INSIDERS", "ticker": "GRBK", "cik": "1373670", "company": "Green Brick Partners, Inc.", "company_raw": "Green Brick Partners, Inc.", "who": "Jed Dolson", "who_key": "Dolson Jed", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on GRBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622647/000162828026066337/0001628280-26-066337-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "13DG-0000102909-26-001420", "src": "13DG", "ticker": "GRBK", "cik": "1373670", "company": "Green Brick Partners, Inc.", "company_raw": "Green Brick Partners, Inc.", "who": "Green Brick Partners, Inc.", "who_key": "Green Brick Partners, 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": "Operative Builders", "country": "United States", "headline": "Green Brick Partners, Inc. adjusts its stake in GRBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1373670/0000102909-26-001420-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "13F-1079114-0001172661-24-001512-392709101", "src": "13F", "ticker": "GRBK", "cik": "", "company": "Green Brick Partners, Inc.", "company_raw": "Green Brick Partners Inc", "who": "David Einhorn \u2014 Greenlight", "who_key": "David Einhorn \u2014 Greenlight", "role": "13F manager \u00b7 Q4 2023", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 592369623.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Einhorn \u2014 Greenlight trims $592.4M of GRBK (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1079114/000117266124001512/", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494290}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-004172", "src": "13DG", "ticker": "GRBK", "cik": "1373670", "company": "Green Brick Partners, Inc.", "company_raw": "Green Brick Partners, Inc.", "who": "DME Capital Management, LP", "who_key": "DME Capital Management, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "DME Capital Management, LP moves to a 22.3% activist stake in GRBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1489933/0000929638-26-004172-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "13DG-0000102909-26-001420", "src": "13DG", "ticker": "GRBK", "cik": "1373670", "company": "Green Brick Partners, Inc.", "company_raw": "Green Brick Partners, Inc.", "who": "Green Brick Partners, Inc.", "who_key": "Green Brick Partners, 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": "Operative Builders", "country": "United States", "headline": "Green Brick Partners, Inc. adjusts its stake in GRBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1373670/0000102909-26-001420-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "13F-1079114-0001172661-24-001512-392709101", "src": "13F", "ticker": "GRBK", "cik": "", "company": "Green Brick Partners, Inc.", "company_raw": "Green Brick Partners Inc", "who": "David Einhorn \u2014 Greenlight", "who_key": "David Einhorn \u2014 Greenlight", "role": "13F manager \u00b7 Q4 2023", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 592369623.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Einhorn \u2014 Greenlight trims $592.4M of GRBK (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1079114/000117266124001512/", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494290}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Green Brick Partners, Inc. Common Stock", "new_value": "Green Brick Partners, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001373670", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001373670", "applied": 1, "detected_at": "2026-10-24T19:05:49.029182"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066337", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059193", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050835", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050640", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050626", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046536", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002138876-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0002138876-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042502", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042500", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001968582-26-000570", "price_sensitive": false}, {"form": "ARS/A", "date": "2026-05-22", "title": "Form ARS/A", "accession": "0001628280-26-037547", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-22", "title": "Form DEFA14A", "accession": "0001628280-26-037543", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-22", "title": "Proxy statement", "accession": "0001628280-26-037542", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033612", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-11", "title": "Form 10-K/A", "accession": "0001628280-26-033478", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001628280-26-028726", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028354", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028348", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028345", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001628280-26-022798", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021710", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021709", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021708", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001628280-26-021707", "price_sensitive": false}], "performance": {"ticker": "GRBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 7.24, "volume": 53474.0}, {"date": "2016-08-09", "close": 7.54, "volume": 143407.0}, {"date": "2016-08-10", "close": 7.49, "volume": 52123.0}, {"date": "2016-08-11", "close": 7.57, "volume": 60704.0}, {"date": "2016-08-12", "close": 7.5, "volume": 115333.0}, {"date": "2016-08-15", "close": 7.9, "volume": 145586.0}, {"date": "2016-08-16", "close": 8.02, "volume": 143240.0}, {"date": "2016-08-17", "close": 7.88, "volume": 44610.0}, {"date": "2016-08-18", "close": 7.79, "volume": 56735.0}, {"date": "2016-08-19", "close": 7.8, "volume": 72332.0}, {"date": "2016-08-22", "close": 7.76, "volume": 43764.0}, {"date": "2016-08-23", "close": 7.74, "volume": 106680.0}, {"date": "2016-08-24", "close": 7.84, "volume": 30887.0}, {"date": "2016-08-25", "close": 7.9, "volume": 21514.0}, {"date": "2016-08-26", "close": 7.91, "volume": 29012.0}, {"date": "2016-08-29", "close": 7.96, "volume": 31484.0}, {"date": "2016-08-30", "close": 8.03, "volume": 37218.0}, {"date": "2016-08-31", "close": 7.94, "volume": 58222.0}, {"date": "2016-09-01", "close": 7.9, "volume": 61969.0}, {"date": "2016-09-02", "close": 7.97, "volume": 40274.0}, {"date": "2016-09-06", "close": 7.76, "volume": 109434.0}, {"date": "2016-09-07", "close": 7.9, "volume": 80795.0}, {"date": "2016-09-08", "close": 7.76, "volume": 117509.0}, {"date": "2016-09-09", "close": 7.68, "volume": 139131.0}, {"date": "2016-09-12", "close": 7.79, "volume": 64535.0}, {"date": "2016-09-13", "close": 7.75, "volume": 112272.0}, {"date": "2016-09-14", "close": 7.7, "volume": 72153.0}, {"date": "2016-09-15", "close": 7.79, "volume": 98896.0}, {"date": "2016-09-16", "close": 8.13, "volume": 962014.0}, {"date": "2016-09-19", "close": 8.39, "volume": 216160.0}, {"date": "2016-09-20", "close": 7.88, "volume": 99534.0}, {"date": "2016-09-21", "close": 7.89, "volume": 38374.0}, {"date": "2016-09-22", "close": 8.0, "volume": 63606.0}, {"date": "2016-09-23", "close": 8.06, "volume": 108104.0}, {"date": "2016-09-26", "close": 7.86, "volume": 73382.0}, {"date": "2016-09-27", "close": 7.96, "volume": 53797.0}, {"date": "2016-09-28", "close": 8.14, "volume": 37086.0}, {"date": "2016-09-29", "close": 7.94, "volume": 46520.0}, {"date": "2016-09-30", "close": 8.26, "volume": 242936.0}, {"date": "2016-10-03", "close": 8.12, "volume": 70025.0}, {"date": "2016-10-04", "close": 8.08, "volume": 49857.0}, {"date": "2016-10-05", "close": 8.09, "volume": 64256.0}, {"date": "2016-10-06", "close": 8.27, "volume": 54128.0}, {"date": "2016-10-07", "close": 8.13, "volume": 44788.0}, {"date": "2016-10-10", "close": 8.18, "volume": 24096.0}, {"date": "2016-10-11", "close": 8.12, "volume": 35339.0}, {"date": "2016-10-12", "close": 8.16, "volume": 19881.0}, {"date": "2016-10-13", "close": 8.08, "volume": 69563.0}, {"date": "2016-10-14", "close": 8.1, "volume": 38951.0}, {"date": "2016-10-17", "close": 8.1, "volume": 17890.0}, {"date": "2016-10-18", "close": 8.15, "volume": 20624.0}, {"date": "2016-10-19", "close": 8.35, "volume": 105770.0}, {"date": "2016-10-20", "close": 8.25, "volume": 44605.0}, {"date": "2016-10-21", "close": 8.25, "volume": 45197.0}, {"date": "2016-10-24", "close": 8.3, "volume": 24714.0}, {"date": "2016-10-25", "close": 8.0, "volume": 51366.0}, {"date": "2016-10-26", "close": 7.85, "volume": 49865.0}, {"date": "2016-10-27", "close": 7.75, "volume": 43806.0}, {"date": "2016-10-28", "close": 7.7, "volume": 34221.0}, {"date": "2016-10-31", "close": 7.65, "volume": 71441.0}, {"date": "2016-11-01", "close": 7.75, "volume": 58864.0}, {"date": "2016-11-02", "close": 7.7, "volume": 43144.0}, {"date": "2016-11-03", "close": 7.7, "volume": 42318.0}, {"date": "2016-11-04", "close": 7.75, "volume": 28138.0}, {"date": "2016-11-07", "close": 8.0, "volume": 40596.0}, {"date": "2016-11-08", "close": 8.1, "volume": 53391.0}, {"date": "2016-11-09", "close": 8.3, "volume": 90726.0}, {"date": "2016-11-10", "close": 8.3, "volume": 135105.0}, {"date": "2016-11-11", "close": 8.55, "volume": 213368.0}, {"date": "2016-11-14", "close": 8.2, "volume": 122610.0}, {"date": "2016-11-15", "close": 8.3, "volume": 58149.0}, {"date": "2016-11-16", "close": 8.5, "volume": 56078.0}, {"date": "2016-11-17", "close": 8.8, "volume": 85380.0}, {"date": "2016-11-18", "close": 9.25, "volume": 126446.0}, {"date": "2016-11-21", "close": 9.4, "volume": 117415.0}, {"date": "2016-11-22", "close": 9.5, "volume": 60424.0}, {"date": "2016-11-23", "close": 9.5, "volume": 55527.0}, {"date": "2016-11-25", "close": 9.5, "volume": 13475.0}, {"date": "2016-11-28", "close": 9.3, "volume": 34167.0}, {"date": "2016-11-29", "close": 9.25, "volume": 41072.0}, {"date": "2016-11-30", "close": 9.15, "volume": 25305.0}, {"date": "2016-12-01", "close": 9.2, "volume": 67329.0}, {"date": "2016-12-02", "close": 9.0, "volume": 78990.0}, {"date": "2016-12-05", "close": 9.35, "volume": 44957.0}, {"date": "2016-12-06", "close": 9.55, "volume": 79503.0}, {"date": "2016-12-07", "close": 9.7, "volume": 69939.0}, {"date": "2016-12-08", "close": 10.2, "volume": 62323.0}, {"date": "2016-12-09", "close": 10.3, "volume": 81115.0}, {"date": "2016-12-12", "close": 10.0, "volume": 47940.0}, {"date": "2016-12-13", "close": 9.95, "volume": 40018.0}, {"date": "2016-12-14", "close": 9.95, "volume": 32525.0}, {"date": "2016-12-15", "close": 9.95, "volume": 65856.0}, {"date": "2016-12-16", "close": 9.95, "volume": 187694.0}, {"date": "2016-12-19", "close": 9.9, "volume": 40825.0}, {"date": "2016-12-20", "close": 10.1, "volume": 26412.0}, {"date": "2016-12-21", "close": 10.0, "volume": 26742.0}, {"date": "2016-12-22", "close": 10.15, "volume": 49884.0}, {"date": "2016-12-23", "close": 10.4, "volume": 48873.0}, {"date": "2016-12-27", "close": 10.35, "volume": 36201.0}, {"date": "2016-12-28", "close": 10.0, "volume": 58563.0}, {"date": "2016-12-29", "close": 10.1, "volume": 28263.0}, {"date": "2016-12-30", "close": 10.05, "volume": 28246.0}, {"date": "2017-01-03", "close": 9.95, "volume": 59579.0}, {"date": "2017-01-04", "close": 10.3, "volume": 30223.0}, {"date": "2017-01-05", "close": 10.05, "volume": 43316.0}, {"date": "2017-01-06", "close": 9.9, "volume": 54383.0}, {"date": "2017-01-09", "close": 9.55, "volume": 49403.0}, {"date": "2017-01-10", "close": 10.0, "volume": 26839.0}, {"date": "2017-01-11", "close": 9.95, "volume": 29200.0}, {"date": "2017-01-12", "close": 9.7, "volume": 31550.0}, {"date": "2017-01-13", "close": 9.95, "volume": 33632.0}, {"date": "2017-01-17", "close": 9.65, "volume": 40014.0}, {"date": "2017-01-18", "close": 9.55, "volume": 94597.0}, {"date": "2017-01-19", "close": 9.35, "volume": 54042.0}, {"date": "2017-01-20", "close": 9.4, "volume": 69357.0}, {"date": "2017-01-23", "close": 9.3, "volume": 43310.0}, {"date": "2017-01-24", "close": 9.6, "volume": 58677.0}, {"date": "2017-01-25", "close": 9.85, "volume": 75761.0}, {"date": "2017-01-26", "close": 9.8, "volume": 24406.0}, {"date": "2017-01-27", "close": 9.9, "volume": 27874.0}, {"date": "2017-01-30", "close": 9.45, "volume": 33380.0}, {"date": "2017-01-31", "close": 9.6, "volume": 38051.0}, {"date": "2017-02-01", "close": 9.65, "volume": 29582.0}, {"date": "2017-02-02", "close": 9.45, "volume": 48505.0}, {"date": "2017-02-03", "close": 9.55, "volume": 52646.0}, {"date": "2017-02-06", "close": 9.5, "volume": 26644.0}, {"date": "2017-02-07", "close": 9.45, "volume": 52400.0}, {"date": "2017-02-08", "close": 9.4, "volume": 27059.0}, {"date": "2017-02-09", "close": 9.6, "volume": 36359.0}, {"date": "2017-02-10", "close": 9.85, "volume": 28225.0}, {"date": "2017-02-13", "close": 9.6, "volume": 64220.0}, {"date": "2017-02-14", "close": 9.45, "volume": 31780.0}, {"date": "2017-02-15", "close": 9.6, "volume": 35780.0}, {"date": "2017-02-16", "close": 9.8, "volume": 40174.0}, {"date": "2017-02-17", "close": 9.7, "volume": 32287.0}, {"date": "2017-02-21", "close": 9.55, "volume": 26469.0}, {"date": "2017-02-22", "close": 9.7, "volume": 37939.0}, {"date": "2017-02-23", "close": 9.45, "volume": 28961.0}, {"date": "2017-02-24", "close": 9.7, "volume": 47103.0}, {"date": "2017-02-27", "close": 9.75, "volume": 22009.0}, {"date": "2017-02-28", "close": 9.45, "volume": 28943.0}, {"date": "2017-03-01", "close": 9.75, "volume": 44825.0}, {"date": "2017-03-02", "close": 9.5, "volume": 63509.0}, {"date": "2017-03-03", "close": 9.25, "volume": 120129.0}, {"date": "2017-03-06", "close": 9.35, "volume": 32520.0}, {"date": "2017-03-07", "close": 9.3, "volume": 28751.0}, {"date": "2017-03-08", "close": 9.05, "volume": 49733.0}, {"date": "2017-03-09", "close": 8.9, "volume": 44437.0}, {"date": "2017-03-10", "close": 9.1, "volume": 53760.0}, {"date": "2017-03-13", "close": 9.1, "volume": 32327.0}, {"date": "2017-03-14", "close": 9.25, "volume": 49988.0}, {"date": "2017-03-15", "close": 9.35, "volume": 52996.0}, {"date": "2017-03-16", "close": 9.7, "volume": 61253.0}, {"date": "2017-03-17", "close": 9.55, "volume": 150560.0}, {"date": "2017-03-20", "close": 9.65, "volume": 31537.0}, {"date": "2017-03-21", "close": 9.45, "volume": 62296.0}, {"date": "2017-03-22", "close": 9.45, "volume": 37820.0}, {"date": "2017-03-23", "close": 9.8, "volume": 44089.0}, {"date": "2017-03-24", "close": 9.8, "volume": 50011.0}, {"date": "2017-03-27", "close": 9.95, "volume": 38136.0}, {"date": "2017-03-28", "close": 10.0, "volume": 29322.0}, {"date": "2017-03-29", "close": 10.05, "volume": 51639.0}, {"date": "2017-03-30", "close": 10.0, "volume": 30533.0}, {"date": "2017-03-31", "close": 9.95, "volume": 45885.0}, {"date": "2017-04-03", "close": 9.8, "volume": 46667.0}, {"date": "2017-04-04", "close": 9.85, "volume": 27157.0}, {"date": "2017-04-05", "close": 9.8, "volume": 46462.0}, {"date": "2017-04-06", "close": 9.95, "volume": 27673.0}, {"date": "2017-04-07", "close": 10.0, "volume": 37782.0}, {"date": "2017-04-10", "close": 9.85, "volume": 48146.0}, {"date": "2017-04-11", "close": 10.0, "volume": 26439.0}, {"date": "2017-04-12", "close": 10.0, "volume": 53173.0}, {"date": "2017-04-13", "close": 10.2, "volume": 108931.0}, {"date": "2017-04-17", "close": 10.2, "volume": 44197.0}, {"date": "2017-04-18", "close": 10.1, "volume": 90975.0}, {"date": "2017-04-19", "close": 9.85, "volume": 36656.0}, {"date": "2017-04-20", "close": 9.7, "volume": 55944.0}, {"date": "2017-04-21", "close": 9.95, "volume": 44511.0}, {"date": "2017-04-24", "close": 10.2, "volume": 24657.0}, {"date": "2017-04-25", "close": 10.3, "volume": 58482.0}, {"date": "2017-04-26", "close": 10.55, "volume": 80827.0}, {"date": "2017-04-27", "close": 10.5, "volume": 47665.0}, {"date": "2017-04-28", "close": 10.3, "volume": 32084.0}, {"date": "2017-05-01", "close": 10.5, "volume": 26860.0}, {"date": "2017-05-02", "close": 10.75, "volume": 66617.0}, {"date": "2017-05-03", "close": 10.65, "volume": 33028.0}, {"date": "2017-05-04", "close": 10.2, "volume": 40675.0}, {"date": "2017-05-05", "close": 10.2, "volume": 53654.0}, {"date": "2017-05-08", "close": 10.2, "volume": 40945.0}, {"date": "2017-05-09", "close": 10.25, "volume": 84312.0}, {"date": "2017-05-10", "close": 10.25, "volume": 24838.0}, {"date": "2017-05-11", "close": 10.45, "volume": 27820.0}, {"date": "2017-05-12", "close": 10.85, "volume": 46303.0}, {"date": "2017-05-15", "close": 10.95, "volume": 51703.0}, {"date": "2017-05-16", "close": 10.9, "volume": 41058.0}, {"date": "2017-05-17", "close": 10.45, "volume": 67755.0}, {"date": "2017-05-18", "close": 10.55, "volume": 42018.0}, {"date": "2017-05-19", "close": 10.5, "volume": 46231.0}, {"date": "2017-05-22", "close": 10.45, "volume": 41643.0}, {"date": "2017-05-23", "close": 10.4, "volume": 46195.0}, {"date": "2017-05-24", "close": 10.25, "volume": 16261.0}, {"date": "2017-05-25", "close": 9.95, "volume": 28730.0}, {"date": "2017-05-26", "close": 9.9, "volume": 31006.0}, {"date": "2017-05-30", "close": 9.9, "volume": 26461.0}, {"date": "2017-05-31", "close": 9.9, "volume": 92909.0}, {"date": "2017-06-01", "close": 9.9, "volume": 24694.0}, {"date": "2017-06-02", "close": 10.3, "volume": 90671.0}, {"date": "2017-06-05", "close": 10.5, "volume": 86601.0}, {"date": "2017-06-06", "close": 10.45, "volume": 65280.0}, {"date": "2017-06-07", "close": 10.65, "volume": 64567.0}, {"date": "2017-06-08", "close": 11.1, "volume": 124678.0}, {"date": "2017-06-09", "close": 11.2, "volume": 60941.0}, {"date": "2017-06-12", "close": 11.0, "volume": 53673.0}, {"date": "2017-06-13", "close": 11.25, "volume": 139684.0}, {"date": "2017-06-14", "close": 11.15, "volume": 61057.0}, {"date": "2017-06-15", "close": 11.1, "volume": 40025.0}, {"date": "2017-06-16", "close": 10.9, "volume": 137010.0}, {"date": "2017-06-19", "close": 11.1, "volume": 56574.0}, {"date": "2017-06-20", "close": 11.1, "volume": 45696.0}, {"date": "2017-06-21", "close": 10.85, "volume": 55790.0}, {"date": "2017-06-22", "close": 10.75, "volume": 39019.0}, {"date": "2017-06-23", "close": 10.5, "volume": 145036.0}, {"date": "2017-06-26", "close": 10.75, "volume": 84089.0}, {"date": "2017-06-27", "close": 10.8, "volume": 40296.0}, {"date": "2017-06-28", "close": 11.35, "volume": 59258.0}, {"date": "2017-06-29", "close": 11.2, "volume": 28100.0}, {"date": "2017-06-30", "close": 11.45, "volume": 63971.0}, {"date": "2017-07-03", "close": 11.9, "volume": 73153.0}, {"date": "2017-07-05", "close": 11.9, "volume": 47633.0}, {"date": "2017-07-06", "close": 11.65, "volume": 61604.0}, {"date": "2017-07-07", "close": 11.75, "volume": 35024.0}, {"date": "2017-07-10", "close": 11.85, "volume": 45169.0}, {"date": "2017-07-11", "close": 11.75, "volume": 67633.0}, {"date": "2017-07-12", "close": 11.7, "volume": 40919.0}, {"date": "2017-07-13", "close": 11.5, "volume": 25232.0}, {"date": "2017-07-14", "close": 11.5, "volume": 23848.0}, {"date": "2017-07-17", "close": 11.3, "volume": 30699.0}, {"date": "2017-07-18", "close": 11.3, "volume": 57687.0}, {"date": "2017-07-19", "close": 11.3, "volume": 20632.0}, {"date": "2017-07-20", "close": 11.45, "volume": 51370.0}, {"date": "2017-07-21", "close": 11.4, "volume": 57712.0}, {"date": "2017-07-24", "close": 11.45, "volume": 38890.0}, {"date": "2017-07-25", "close": 11.5, "volume": 43466.0}, {"date": "2017-07-26", "close": 11.45, "volume": 31285.0}, {"date": "2017-07-27", "close": 11.2, "volume": 25074.0}, {"date": "2017-07-28", "close": 11.25, "volume": 133854.0}, {"date": "2017-07-31", "close": 11.25, "volume": 105762.0}, {"date": "2017-08-01", "close": 11.55, "volume": 48763.0}, {"date": "2017-08-02", "close": 11.3, "volume": 34038.0}, {"date": "2017-08-03", "close": 11.35, "volume": 33441.0}, {"date": "2017-08-04", "close": 11.25, "volume": 45867.0}, {"date": "2017-08-07", "close": 11.3, "volume": 66867.0}, {"date": "2017-08-08", "close": 10.5, "volume": 79465.0}, {"date": "2017-08-09", "close": 10.35, "volume": 50101.0}, {"date": "2017-08-10", "close": 10.0, "volume": 41777.0}, {"date": "2017-08-11", "close": 10.0, "volume": 48435.0}, {"date": "2017-08-14", "close": 10.0, "volume": 185298.0}, {"date": "2017-08-15", "close": 9.9, "volume": 75645.0}, {"date": "2017-08-16", "close": 10.0, "volume": 48970.0}, {"date": "2017-08-17", "close": 9.65, "volume": 66700.0}, {"date": "2017-08-18", "close": 9.7, "volume": 46577.0}, {"date": "2017-08-21", "close": 9.45, "volume": 41361.0}, {"date": "2017-08-22", "close": 9.5, "volume": 22251.0}, {"date": "2017-08-23", "close": 9.25, "volume": 177893.0}, {"date": "2017-08-24", "close": 9.3, "volume": 31193.0}, {"date": "2017-08-25", "close": 9.5, "volume": 67652.0}, {"date": "2017-08-28", "close": 9.35, "volume": 28206.0}, {"date": "2017-08-29", "close": 9.3, "volume": 33397.0}, {"date": "2017-08-30", "close": 9.4, "volume": 50914.0}, {"date": "2017-08-31", "close": 9.45, "volume": 41850.0}, {"date": "2017-09-01", "close": 9.7, "volume": 51725.0}, {"date": "2017-09-05", "close": 9.2, "volume": 52800.0}, {"date": "2017-09-06", "close": 9.2, "volume": 53852.0}, {"date": "2017-09-07", "close": 9.0, "volume": 53216.0}, {"date": "2017-09-08", "close": 9.15, "volume": 52339.0}, {"date": "2017-09-11", "close": 9.3, "volume": 52742.0}, {"date": "2017-09-12", "close": 9.25, "volume": 29832.0}, {"date": "2017-09-13", "close": 9.1, "volume": 41157.0}, {"date": "2017-09-14", "close": 9.15, "volume": 103903.0}, {"date": "2017-09-15", "close": 8.9, "volume": 127188.0}, {"date": "2017-09-18", "close": 9.3, "volume": 81665.0}, {"date": "2017-09-19", "close": 9.25, "volume": 37438.0}, {"date": "2017-09-20", "close": 9.2, "volume": 33672.0}, {"date": "2017-09-21", "close": 9.45, "volume": 39484.0}, {"date": "2017-09-22", "close": 9.45, "volume": 22270.0}, {"date": "2017-09-25", "close": 9.4, "volume": 35537.0}, {"date": "2017-09-26", "close": 9.85, "volume": 50367.0}, {"date": "2017-09-27", "close": 10.0, "volume": 33355.0}, {"date": "2017-09-28", "close": 9.9, "volume": 33144.0}, {"date": "2017-09-29", "close": 9.9, "volume": 35610.0}, {"date": "2017-10-02", "close": 10.1, "volume": 74409.0}, {"date": "2017-10-03", "close": 10.05, "volume": 40704.0}, {"date": "2017-10-04", "close": 9.95, "volume": 82547.0}, {"date": "2017-10-05", "close": 10.0, "volume": 44353.0}, {"date": "2017-10-06", "close": 10.0, "volume": 7878.0}, {"date": "2017-10-09", "close": 9.95, "volume": 15869.0}, {"date": "2017-10-10", "close": 10.1, "volume": 27489.0}, {"date": "2017-10-11", "close": 10.1, "volume": 29973.0}, {"date": "2017-10-12", "close": 10.075, "volume": 16679.0}, {"date": "2017-10-13", "close": 10.1, "volume": 16256.0}, {"date": "2017-10-16", "close": 9.8, "volume": 60456.0}, {"date": "2017-10-17", "close": 10.0, "volume": 58941.0}, {"date": "2017-10-18", "close": 10.5, "volume": 51709.0}, {"date": "2017-10-19", "close": 10.4, "volume": 47416.0}, {"date": "2017-10-20", "close": 10.5, "volume": 35069.0}, {"date": "2017-10-23", "close": 10.8, "volume": 69193.0}, {"date": "2017-10-24", "close": 11.05, "volume": 46600.0}, {"date": "2017-10-25", "close": 10.6, "volume": 98672.0}, {"date": "2017-10-26", "close": 10.8, "volume": 24476.0}, {"date": "2017-10-27", "close": 10.9, "volume": 45884.0}, {"date": "2017-10-30", "close": 10.85, "volume": 43976.0}, {"date": "2017-10-31", "close": 10.85, "volume": 69772.0}, {"date": "2017-11-01", "close": 10.85, "volume": 32257.0}, {"date": "2017-11-02", "close": 10.9, "volume": 49110.0}, {"date": "2017-11-03", "close": 10.9, "volume": 63544.0}, {"date": "2017-11-06", "close": 10.9, "volume": 31395.0}, {"date": "2017-11-07", "close": 10.85, "volume": 87655.0}, {"date": "2017-11-08", "close": 10.9, "volume": 28359.0}, {"date": "2017-11-09", "close": 10.9, "volume": 39880.0}, {"date": "2017-11-10", "close": 11.2, "volume": 54929.0}, {"date": "2017-11-13", "close": 11.05, "volume": 29146.0}, {"date": "2017-11-14", "close": 11.0, "volume": 14755.0}, {"date": "2017-11-15", "close": 10.85, "volume": 86277.0}, {"date": "2017-11-16", "close": 11.2, "volume": 44068.0}, {"date": "2017-11-17", "close": 11.3, "volume": 54035.0}, {"date": "2017-11-20", "close": 11.3, "volume": 55952.0}, {"date": "2017-11-21", "close": 11.725, "volume": 84359.0}, {"date": "2017-11-22", "close": 11.7, "volume": 25579.0}, {"date": "2017-11-24", "close": 11.7, "volume": 16689.0}, {"date": "2017-11-27", "close": 11.55, "volume": 50275.0}, {"date": "2017-11-28", "close": 11.7, "volume": 53087.0}, {"date": "2017-11-29", "close": 12.0, "volume": 22695.0}, {"date": "2017-11-30", "close": 12.05, "volume": 47604.0}, {"date": "2017-12-01", "close": 11.85, "volume": 38824.0}, {"date": "2017-12-04", "close": 11.55, "volume": 39169.0}, {"date": "2017-12-05", "close": 11.35, "volume": 27388.0}, {"date": "2017-12-06", "close": 11.1, "volume": 2171018.0}, {"date": "2017-12-07", "close": 11.3, "volume": 43768.0}, {"date": "2017-12-08", "close": 11.75, "volume": 51185.0}, {"date": "2017-12-11", "close": 10.95, "volume": 178573.0}, {"date": "2017-12-12", "close": 11.2, "volume": 53784.0}, {"date": "2017-12-13", "close": 11.85, "volume": 107297.0}, {"date": "2017-12-14", "close": 11.55, "volume": 55042.0}, {"date": "2017-12-15", "close": 11.7, "volume": 171371.0}, {"date": "2017-12-18", "close": 11.7, "volume": 33528.0}, {"date": "2017-12-19", "close": 11.25, "volume": 35976.0}, {"date": "2017-12-20", "close": 11.4, "volume": 38685.0}, {"date": "2017-12-21", "close": 11.45, "volume": 24382.0}, {"date": "2017-12-22", "close": 11.25, "volume": 18440.0}, {"date": "2017-12-26", "close": 11.25, "volume": 39784.0}, {"date": "2017-12-27", "close": 11.15, "volume": 9706.0}, {"date": "2017-12-28", "close": 11.15, "volume": 12940.0}, {"date": "2017-12-29", "close": 11.3, "volume": 58363.0}, {"date": "2018-01-02", "close": 11.9, "volume": 54834.0}, {"date": "2018-01-03", "close": 11.6, "volume": 49622.0}, {"date": "2018-01-04", "close": 11.25, "volume": 65040.0}, {"date": "2018-01-05", "close": 11.35, "volume": 64446.0}, {"date": "2018-01-08", "close": 11.4, "volume": 24413.0}, {"date": "2018-01-09", "close": 11.5, "volume": 25290.0}, {"date": "2018-01-10", "close": 11.45, "volume": 23688.0}, {"date": "2018-01-11", "close": 11.8, "volume": 46347.0}, {"date": "2018-01-12", "close": 11.7, "volume": 20590.0}, {"date": "2018-01-16", "close": 11.4, "volume": 41994.0}, {"date": "2018-01-17", "close": 11.75, "volume": 33149.0}, {"date": "2018-01-18", "close": 11.75, "volume": 51707.0}, {"date": "2018-01-19", "close": 11.95, "volume": 62866.0}, {"date": "2018-01-22", "close": 11.7, "volume": 30774.0}, {"date": "2018-01-23", "close": 11.75, "volume": 17506.0}, {"date": "2018-01-24", "close": 11.7, "volume": 22151.0}, {"date": "2018-01-25", "close": 11.6, "volume": 44752.0}, {"date": "2018-01-26", "close": 11.55, "volume": 13355.0}, {"date": "2018-01-29", "close": 11.35, "volume": 15385.0}, {"date": "2018-01-30", "close": 11.3, "volume": 32191.0}, {"date": "2018-01-31", "close": 11.2, "volume": 33750.0}, {"date": "2018-02-01", "close": 11.2, "volume": 20636.0}, {"date": "2018-02-02", "close": 10.9, "volume": 36286.0}, {"date": "2018-02-05", "close": 10.45, "volume": 60484.0}, {"date": "2018-02-06", "close": 10.55, "volume": 41649.0}, {"date": "2018-02-07", "close": 10.75, "volume": 39352.0}, {"date": "2018-02-08", "close": 10.65, "volume": 56432.0}, {"date": "2018-02-09", "close": 10.8, "volume": 32869.0}, {"date": "2018-02-12", "close": 10.9, "volume": 29136.0}, {"date": "2018-02-13", "close": 10.95, "volume": 23155.0}, {"date": "2018-02-14", "close": 10.95, "volume": 36028.0}, {"date": "2018-02-15", "close": 10.9, "volume": 27557.0}, {"date": "2018-02-16", "close": 11.0, "volume": 24882.0}, {"date": "2018-02-20", "close": 11.05, "volume": 47104.0}, {"date": "2018-02-21", "close": 11.0, "volume": 13081.0}, {"date": "2018-02-22", "close": 10.7, "volume": 19250.0}, {"date": "2018-02-23", "close": 10.85, "volume": 14560.0}, {"date": "2018-02-26", "close": 10.8, "volume": 17690.0}, {"date": "2018-02-27", "close": 10.55, "volume": 16226.0}, {"date": "2018-02-28", "close": 10.1, "volume": 44672.0}, {"date": "2018-03-01", "close": 10.1, "volume": 33555.0}, {"date": "2018-03-02", "close": 10.1, "volume": 27602.0}, {"date": "2018-03-05", "close": 10.3, "volume": 30741.0}, {"date": "2018-03-06", "close": 10.3, "volume": 26589.0}, {"date": "2018-03-07", "close": 10.7, "volume": 31278.0}, {"date": "2018-03-08", "close": 10.55, "volume": 42331.0}, {"date": "2018-03-09", "close": 10.6, "volume": 28986.0}, {"date": "2018-03-12", "close": 10.5, "volume": 20576.0}, {"date": "2018-03-13", "close": 10.5, "volume": 25620.0}, {"date": "2018-03-14", "close": 9.95, "volume": 59675.0}, {"date": "2018-03-15", "close": 9.85, "volume": 33115.0}, {"date": "2018-03-16", "close": 10.2, "volume": 152842.0}, {"date": "2018-03-19", "close": 10.4, "volume": 16663.0}, {"date": "2018-03-20", "close": 10.8, "volume": 26597.0}, {"date": "2018-03-21", "close": 10.9, "volume": 13662.0}, {"date": "2018-03-22", "close": 10.45, "volume": 17794.0}, {"date": "2018-03-23", "close": 10.6, "volume": 41226.0}, {"date": "2018-03-26", "close": 10.7, "volume": 29971.0}, {"date": "2018-03-27", "close": 10.3, "volume": 18170.0}, {"date": "2018-03-28", "close": 10.3, "volume": 25223.0}, {"date": "2018-03-29", "close": 10.9, "volume": 40140.0}, {"date": "2018-04-02", "close": 10.25, "volume": 27575.0}, {"date": "2018-04-03", "close": 10.35, "volume": 16203.0}, {"date": "2018-04-04", "close": 10.65, "volume": 20972.0}, {"date": "2018-04-05", "close": 10.95, "volume": 18439.0}, {"date": "2018-04-06", "close": 10.55, "volume": 16036.0}, {"date": "2018-04-09", "close": 10.65, "volume": 14610.0}, {"date": "2018-04-10", "close": 11.0, "volume": 20176.0}, {"date": "2018-04-11", "close": 10.7, "volume": 16040.0}, {"date": "2018-04-12", "close": 10.4, "volume": 16661.0}, {"date": "2018-04-13", "close": 10.5, "volume": 15618.0}, {"date": "2018-04-16", "close": 10.45, "volume": 22194.0}, {"date": "2018-04-17", "close": 10.45, "volume": 22099.0}, {"date": "2018-04-18", "close": 10.7, "volume": 12575.0}, {"date": "2018-04-19", "close": 10.5, "volume": 17142.0}, {"date": "2018-04-20", "close": 10.4, "volume": 18239.0}, {"date": "2018-04-23", "close": 10.5, "volume": 24346.0}, {"date": "2018-04-24", "close": 10.5, "volume": 22780.0}, {"date": "2018-04-25", "close": 10.55, "volume": 13344.0}, {"date": "2018-04-26", "close": 10.6, "volume": 12831.0}, {"date": "2018-04-27", "close": 10.3, "volume": 25544.0}, {"date": "2018-04-30", "close": 10.1, "volume": 41042.0}, {"date": "2018-05-01", "close": 10.35, "volume": 12197.0}, {"date": "2018-05-02", "close": 10.4, "volume": 12544.0}, {"date": "2018-05-03", "close": 10.35, "volume": 4851.0}, {"date": "2018-05-04", "close": 10.45, "volume": 8198.0}, {"date": "2018-05-07", "close": 10.55, "volume": 12125.0}, {"date": "2018-05-08", "close": 10.7, "volume": 45063.0}, {"date": "2018-05-09", "close": 10.9, "volume": 23614.0}, {"date": "2018-05-10", "close": 11.0, "volume": 17679.0}, {"date": "2018-05-11", "close": 11.05, "volume": 13583.0}, {"date": "2018-05-14", "close": 10.85, "volume": 17614.0}, {"date": "2018-05-15", "close": 10.85, "volume": 20312.0}, {"date": "2018-05-16", "close": 11.35, "volume": 49945.0}, {"date": "2018-05-17", "close": 11.55, "volume": 31343.0}, {"date": "2018-05-18", "close": 11.9, "volume": 47072.0}, {"date": "2018-05-21", "close": 11.9, "volume": 36003.0}, {"date": "2018-05-22", "close": 11.7, "volume": 20865.0}, {"date": "2018-05-23", "close": 12.0, "volume": 51350.0}, {"date": "2018-05-24", "close": 11.75, "volume": 35923.0}, {"date": "2018-05-25", "close": 11.7, "volume": 26713.0}, {"date": "2018-05-29", "close": 11.8, "volume": 14102.0}, {"date": "2018-05-30", "close": 11.85, "volume": 29193.0}, {"date": "2018-05-31", "close": 11.8, "volume": 31667.0}, {"date": "2018-06-01", "close": 11.95, "volume": 23456.0}, {"date": "2018-06-04", "close": 11.9, "volume": 28285.0}, {"date": "2018-06-05", "close": 11.95, "volume": 27651.0}, {"date": "2018-06-06", "close": 11.95, "volume": 30662.0}, {"date": "2018-06-07", "close": 11.95, "volume": 13622.0}, {"date": "2018-06-08", "close": 11.95, "volume": 45952.0}, {"date": "2018-06-11", "close": 12.1, "volume": 35343.0}, {"date": "2018-06-12", "close": 12.3, "volume": 20034.0}, {"date": "2018-06-13", "close": 12.15, "volume": 14810.0}, {"date": "2018-06-14", "close": 12.2, "volume": 11666.0}, {"date": "2018-06-15", "close": 12.25, "volume": 75721.0}, {"date": "2018-06-18", "close": 12.175, "volume": 27794.0}, {"date": "2018-06-19", "close": 10.65, "volume": 151843.0}, {"date": "2018-06-20", "close": 10.7, "volume": 63755.0}, {"date": "2018-06-21", "close": 10.4, "volume": 208929.0}, {"date": "2018-06-22", "close": 9.2, "volume": 5953274.0}, {"date": "2018-06-25", "close": 9.4, "volume": 1069427.0}, {"date": "2018-06-26", "close": 9.45, "volume": 598164.0}, {"date": "2018-06-27", "close": 9.35, "volume": 937539.0}, {"date": "2018-06-28", "close": 9.5, "volume": 313754.0}, {"date": "2018-06-29", "close": 9.8, "volume": 1093155.0}, {"date": "2018-07-02", "close": 10.1, "volume": 287271.0}, {"date": "2018-07-03", "close": 9.95, "volume": 131682.0}, {"date": "2018-07-05", "close": 10.05, "volume": 204881.0}, {"date": "2018-07-06", "close": 9.8, "volume": 482252.0}, {"date": "2018-07-09", "close": 10.0, "volume": 245084.0}, {"date": "2018-07-10", "close": 10.1, "volume": 367103.0}, {"date": "2018-07-11", "close": 10.0, "volume": 152779.0}, {"date": "2018-07-12", "close": 10.05, "volume": 113877.0}, {"date": "2018-07-13", "close": 10.1, "volume": 97301.0}, {"date": "2018-07-16", "close": 10.05, "volume": 125050.0}, {"date": "2018-07-17", "close": 10.1, "volume": 197528.0}, {"date": "2018-07-18", "close": 10.1, "volume": 125089.0}, {"date": "2018-07-19", "close": 10.0, "volume": 151151.0}, {"date": "2018-07-20", "close": 10.0, "volume": 182561.0}, {"date": "2018-07-23", "close": 9.8, "volume": 492932.0}, {"date": "2018-07-24", "close": 9.75, "volume": 305570.0}, {"date": "2018-07-25", "close": 9.7, "volume": 199711.0}, {"date": "2018-07-26", "close": 9.75, "volume": 221829.0}, {"date": "2018-07-27", "close": 9.65, "volume": 120809.0}, {"date": "2018-07-30", "close": 9.5, "volume": 346503.0}, {"date": "2018-07-31", "close": 9.7, "volume": 73739.0}, {"date": "2018-08-01", "close": 9.6, "volume": 141720.0}, {"date": "2018-08-02", "close": 9.55, "volume": 92459.0}, {"date": "2018-08-03", "close": 9.4, "volume": 257593.0}, {"date": "2018-08-06", "close": 9.6, "volume": 258817.0}, {"date": "2018-08-07", "close": 9.95, "volume": 446400.0}, {"date": "2018-08-08", "close": 10.15, "volume": 271819.0}, {"date": "2018-08-09", "close": 10.25, "volume": 611526.0}, {"date": "2018-08-10", "close": 10.45, "volume": 301427.0}, {"date": "2018-08-13", "close": 10.2, "volume": 172166.0}, {"date": "2018-08-14", "close": 10.3, "volume": 116655.0}, {"date": "2018-08-15", "close": 10.3, "volume": 182547.0}, {"date": "2018-08-16", "close": 10.3, "volume": 65810.0}, {"date": "2018-08-17", "close": 10.3, "volume": 58979.0}, {"date": "2018-08-20", "close": 10.4, "volume": 166179.0}, {"date": "2018-08-21", "close": 10.6, "volume": 100986.0}, {"date": "2018-08-22", "close": 10.5, "volume": 114693.0}, {"date": "2018-08-23", "close": 10.35, "volume": 63058.0}, {"date": "2018-08-24", "close": 10.1, "volume": 223064.0}, {"date": "2018-08-27", "close": 10.25, "volume": 114065.0}, {"date": "2018-08-28", "close": 10.15, "volume": 74134.0}, {"date": "2018-08-29", "close": 10.2, "volume": 75714.0}, {"date": "2018-08-30", "close": 10.25, "volume": 106306.0}, {"date": "2018-08-31", "close": 10.45, "volume": 77003.0}, {"date": "2018-09-04", "close": 10.15, "volume": 125585.0}, {"date": "2018-09-05", "close": 10.1, "volume": 75495.0}, {"date": "2018-09-06", "close": 10.05, "volume": 144502.0}, {"date": "2018-09-07", "close": 10.0, "volume": 109591.0}, {"date": "2018-09-10", "close": 10.05, "volume": 150535.0}, {"date": "2018-09-11", "close": 10.05, "volume": 96861.0}, {"date": "2018-09-12", "close": 9.95, "volume": 63334.0}, {"date": "2018-09-13", "close": 9.85, "volume": 78779.0}, {"date": "2018-09-14", "close": 10.0, "volume": 48747.0}, {"date": "2018-09-17", "close": 9.9, "volume": 110401.0}, {"date": "2018-09-18", "close": 9.95, "volume": 55922.0}, {"date": "2018-09-19", "close": 9.85, "volume": 95068.0}, {"date": "2018-09-20", "close": 9.8, "volume": 100836.0}, {"date": "2018-09-21", "close": 9.85, "volume": 248678.0}, {"date": "2018-09-24", "close": 9.95, "volume": 72912.0}, {"date": "2018-09-25", "close": 10.1, "volume": 95900.0}, {"date": "2018-09-26", "close": 10.0, "volume": 65739.0}, {"date": "2018-09-27", "close": 10.05, "volume": 67893.0}, {"date": "2018-09-28", "close": 10.1, "volume": 82175.0}, {"date": "2018-10-01", "close": 10.11, "volume": 123238.0}, {"date": "2018-10-02", "close": 10.25, "volume": 104440.0}, {"date": "2018-10-03", "close": 10.3, "volume": 114940.0}, {"date": "2018-10-04", "close": 9.95, "volume": 104389.0}, {"date": "2018-10-05", "close": 9.92, "volume": 289188.0}, {"date": "2018-10-08", "close": 10.06, "volume": 50615.0}, {"date": "2018-10-09", "close": 10.09, "volume": 212874.0}, {"date": "2018-10-10", "close": 10.1, "volume": 112715.0}, {"date": "2018-10-11", "close": 10.1, "volume": 213458.0}, {"date": "2018-10-12", "close": 10.1, "volume": 436150.0}, {"date": "2018-10-15", "close": 10.1, "volume": 181025.0}, {"date": "2018-10-16", "close": 10.23, "volume": 78139.0}, {"date": "2018-10-17", "close": 10.12, "volume": 118804.0}, {"date": "2018-10-18", "close": 9.94, "volume": 255006.0}, {"date": "2018-10-19", "close": 9.55, "volume": 95715.0}, {"date": "2018-10-22", "close": 9.3, "volume": 172209.0}, {"date": "2018-10-23", "close": 9.46, "volume": 96866.0}, {"date": "2018-10-24", "close": 9.25, "volume": 296589.0}, {"date": "2018-10-25", "close": 9.35, "volume": 93847.0}, {"date": "2018-10-26", "close": 9.45, "volume": 111219.0}, {"date": "2018-10-29", "close": 9.24, "volume": 118614.0}, {"date": "2018-10-30", "close": 9.46, "volume": 45024.0}, {"date": "2018-10-31", "close": 9.4, "volume": 79589.0}, {"date": "2018-11-01", "close": 9.6, "volume": 129434.0}, {"date": "2018-11-02", "close": 9.49, "volume": 40849.0}, {"date": "2018-11-05", "close": 9.52, "volume": 69254.0}, {"date": "2018-11-06", "close": 9.3, "volume": 426447.0}, {"date": "2018-11-07", "close": 9.09, "volume": 227854.0}, {"date": "2018-11-08", "close": 9.15, "volume": 238395.0}, {"date": "2018-11-09", "close": 8.81, "volume": 150036.0}, {"date": "2018-11-12", "close": 8.65, "volume": 130877.0}, {"date": "2018-11-13", "close": 8.86, "volume": 107147.0}, {"date": "2018-11-14", "close": 8.62, "volume": 157408.0}, {"date": "2018-11-15", "close": 8.75, "volume": 142731.0}, {"date": "2018-11-16", "close": 8.7, "volume": 90486.0}, {"date": "2018-11-19", "close": 8.4, "volume": 93587.0}, {"date": "2018-11-20", "close": 8.46, "volume": 67407.0}, {"date": "2018-11-21", "close": 8.68, "volume": 33241.0}, {"date": "2018-11-23", "close": 8.65, "volume": 20651.0}, {"date": "2018-11-26", "close": 8.49, "volume": 93458.0}, {"date": "2018-11-27", "close": 8.32, "volume": 57521.0}, {"date": "2018-11-28", "close": 8.7, "volume": 85033.0}, {"date": "2018-11-29", "close": 8.44, "volume": 44469.0}, {"date": "2018-11-30", "close": 8.3, "volume": 90017.0}, {"date": "2018-12-03", "close": 8.33, "volume": 59722.0}, {"date": "2018-12-04", "close": 8.0, "volume": 90232.0}, {"date": "2018-12-06", "close": 8.02, "volume": 150298.0}, {"date": "2018-12-07", "close": 7.99, "volume": 60030.0}, {"date": "2018-12-10", "close": 8.05, "volume": 80689.0}, {"date": "2018-12-11", "close": 8.03, "volume": 66929.0}, {"date": "2018-12-12", "close": 7.95, "volume": 112167.0}, {"date": "2018-12-13", "close": 7.91, "volume": 54070.0}, {"date": "2018-12-14", "close": 7.88, "volume": 65970.0}, {"date": "2018-12-17", "close": 7.87, "volume": 87989.0}, {"date": "2018-12-18", "close": 7.3, "volume": 156294.0}, {"date": "2018-12-19", "close": 7.22, "volume": 116744.0}, {"date": "2018-12-20", "close": 7.16, "volume": 135331.0}, {"date": "2018-12-21", "close": 7.02, "volume": 334477.0}, {"date": "2018-12-24", "close": 6.95, "volume": 77813.0}, {"date": "2018-12-26", "close": 7.27, "volume": 172850.0}, {"date": "2018-12-27", "close": 7.26, "volume": 208116.0}, {"date": "2018-12-28", "close": 7.11, "volume": 157170.0}, {"date": "2018-12-31", "close": 7.24, "volume": 127592.0}, {"date": "2019-01-02", "close": 7.45, "volume": 63911.0}, {"date": "2019-01-03", "close": 7.57, "volume": 80802.0}, {"date": "2019-01-04", "close": 7.67, "volume": 116288.0}, {"date": "2019-01-07", "close": 8.06, "volume": 130612.0}, {"date": "2019-01-08", "close": 8.29, "volume": 54287.0}, {"date": "2019-01-09", "close": 8.36, "volume": 78241.0}, {"date": "2019-01-10", "close": 8.35, "volume": 21580.0}, {"date": "2019-01-11", "close": 8.41, "volume": 74337.0}, {"date": "2019-01-14", "close": 7.92, "volume": 60311.0}, {"date": "2019-01-15", "close": 8.12, "volume": 64922.0}, {"date": "2019-01-16", "close": 8.23, "volume": 45710.0}, {"date": "2019-01-17", "close": 8.27, "volume": 46015.0}, {"date": "2019-01-18", "close": 8.06, "volume": 69355.0}, {"date": "2019-01-22", "close": 8.0, "volume": 45615.0}, {"date": "2019-01-23", "close": 8.13, "volume": 44549.0}, {"date": "2019-01-24", "close": 8.57, "volume": 55389.0}, {"date": "2019-01-25", "close": 8.65, "volume": 67846.0}, {"date": "2019-01-28", "close": 8.5, "volume": 45079.0}, {"date": "2019-01-29", "close": 8.42, "volume": 58324.0}, {"date": "2019-01-30", "close": 8.49, "volume": 69577.0}, {"date": "2019-01-31", "close": 8.46, "volume": 70042.0}, {"date": "2019-02-01", "close": 8.47, "volume": 74397.0}, {"date": "2019-02-04", "close": 8.48, "volume": 50362.0}, {"date": "2019-02-05", "close": 8.5, "volume": 65583.0}, {"date": "2019-02-06", "close": 8.47, "volume": 67438.0}, {"date": "2019-02-07", "close": 8.34, "volume": 92350.0}, {"date": "2019-02-08", "close": 8.51, "volume": 66572.0}, {"date": "2019-02-11", "close": 8.43, "volume": 173555.0}, {"date": "2019-02-12", "close": 8.52, "volume": 99856.0}, {"date": "2019-02-13", "close": 8.75, "volume": 97697.0}, {"date": "2019-02-14", "close": 8.88, "volume": 78275.0}, {"date": "2019-02-15", "close": 8.86, "volume": 99519.0}, {"date": "2019-02-19", "close": 8.93, "volume": 64722.0}, {"date": "2019-02-20", "close": 8.93, "volume": 43864.0}, {"date": "2019-02-21", "close": 9.04, "volume": 20000.0}, {"date": "2019-02-22", "close": 9.09, "volume": 37220.0}, {"date": "2019-02-25", "close": 9.0, "volume": 43809.0}, {"date": "2019-02-26", "close": 8.98, "volume": 52745.0}, {"date": "2019-02-27", "close": 9.05, "volume": 60502.0}, {"date": "2019-02-28", "close": 8.91, "volume": 54191.0}, {"date": "2019-03-01", "close": 9.16, "volume": 72327.0}, {"date": "2019-03-04", "close": 9.28, "volume": 54865.0}, {"date": "2019-03-05", "close": 8.88, "volume": 74716.0}, {"date": "2019-03-06", "close": 8.79, "volume": 78831.0}, {"date": "2019-03-07", "close": 8.8, "volume": 73120.0}, {"date": "2019-03-08", "close": 8.9, "volume": 62184.0}, {"date": "2019-03-11", "close": 9.2, "volume": 78439.0}, {"date": "2019-03-12", "close": 9.17, "volume": 34399.0}, {"date": "2019-03-13", "close": 9.13, "volume": 35156.0}, {"date": "2019-03-14", "close": 8.96, "volume": 91085.0}, {"date": "2019-03-15", "close": 8.83, "volume": 136804.0}, {"date": "2019-03-18", "close": 8.96, "volume": 44907.0}, {"date": "2019-03-19", "close": 8.87, "volume": 22157.0}, {"date": "2019-03-20", "close": 8.9, "volume": 52783.0}, {"date": "2019-03-21", "close": 8.73, "volume": 54163.0}, {"date": "2019-03-22", "close": 8.64, "volume": 85921.0}, {"date": "2019-03-25", "close": 8.96, "volume": 31311.0}, {"date": "2019-03-26", "close": 8.96, "volume": 34905.0}, {"date": "2019-03-27", "close": 9.18, "volume": 46277.0}, {"date": "2019-03-28", "close": 8.81, "volume": 44435.0}, {"date": "2019-03-29", "close": 8.75, "volume": 53870.0}, {"date": "2019-04-01", "close": 9.33, "volume": 171426.0}, {"date": "2019-04-02", "close": 9.09, "volume": 42957.0}, {"date": "2019-04-03", "close": 9.29, "volume": 32638.0}, {"date": "2019-04-04", "close": 9.67, "volume": 91166.0}, {"date": "2019-04-05", "close": 9.5, "volume": 55793.0}, {"date": "2019-04-08", "close": 9.36, "volume": 39515.0}, {"date": "2019-04-09", "close": 9.15, "volume": 30692.0}, {"date": "2019-04-10", "close": 9.2, "volume": 44480.0}, {"date": "2019-04-11", "close": 9.17, "volume": 43540.0}, {"date": "2019-04-12", "close": 8.96, "volume": 44339.0}, {"date": "2019-04-15", "close": 8.99, "volume": 27905.0}, {"date": "2019-04-16", "close": 9.16, "volume": 96702.0}, {"date": "2019-04-17", "close": 9.31, "volume": 35898.0}, {"date": "2019-04-18", "close": 9.25, "volume": 23698.0}, {"date": "2019-04-22", "close": 8.79, "volume": 69836.0}, {"date": "2019-04-23", "close": 9.14, "volume": 56020.0}, {"date": "2019-04-24", "close": 9.04, "volume": 43456.0}, {"date": "2019-04-25", "close": 8.92, "volume": 41224.0}, {"date": "2019-04-26", "close": 9.02, "volume": 50694.0}, {"date": "2019-04-29", "close": 9.01, "volume": 42549.0}, {"date": "2019-04-30", "close": 8.94, "volume": 81379.0}, {"date": "2019-05-01", "close": 8.92, "volume": 37397.0}, {"date": "2019-05-02", "close": 8.89, "volume": 31139.0}, {"date": "2019-05-03", "close": 9.06, "volume": 113892.0}, {"date": "2019-05-06", "close": 8.99, "volume": 51965.0}, {"date": "2019-05-07", "close": 9.15, "volume": 134792.0}, {"date": "2019-05-08", "close": 9.3, "volume": 154638.0}, {"date": "2019-05-09", "close": 9.29, "volume": 91302.0}, {"date": "2019-05-10", "close": 9.33, "volume": 108337.0}, {"date": "2019-05-13", "close": 8.96, "volume": 84705.0}, {"date": "2019-05-14", "close": 9.09, "volume": 69928.0}, {"date": "2019-05-15", "close": 9.19, "volume": 54880.0}, {"date": "2019-05-16", "close": 9.35, "volume": 90221.0}, {"date": "2019-05-17", "close": 9.21, "volume": 51668.0}, {"date": "2019-05-20", "close": 9.06, "volume": 24011.0}, {"date": "2019-05-21", "close": 9.09, "volume": 26647.0}, {"date": "2019-05-22", "close": 9.05, "volume": 22631.0}, {"date": "2019-05-23", "close": 8.87, "volume": 39484.0}, {"date": "2019-05-24", "close": 8.95, "volume": 55824.0}, {"date": "2019-05-28", "close": 8.97, "volume": 39831.0}, {"date": "2019-05-29", "close": 8.85, "volume": 38129.0}, {"date": "2019-05-30", "close": 8.73, "volume": 33639.0}, {"date": "2019-05-31", "close": 8.69, "volume": 44312.0}, {"date": "2019-06-03", "close": 8.85, "volume": 50430.0}, {"date": "2019-06-04", "close": 9.21, "volume": 58767.0}, {"date": "2019-06-05", "close": 9.0, "volume": 45894.0}, {"date": "2019-06-06", "close": 8.95, "volume": 50607.0}, {"date": "2019-06-07", "close": 9.11, "volume": 24143.0}, {"date": "2019-06-10", "close": 8.89, "volume": 28850.0}, {"date": "2019-06-11", "close": 8.65, "volume": 40123.0}, {"date": "2019-06-12", "close": 8.84, "volume": 36087.0}, {"date": "2019-06-13", "close": 8.86, "volume": 36100.0}, {"date": "2019-06-14", "close": 8.72, "volume": 29971.0}, {"date": "2019-06-17", "close": 8.76, "volume": 88390.0}, {"date": "2019-06-18", "close": 8.73, "volume": 40935.0}, {"date": "2019-06-19", "close": 8.98, "volume": 319298.0}, {"date": "2019-06-20", "close": 9.09, "volume": 58663.0}, {"date": "2019-06-21", "close": 9.12, "volume": 430005.0}, {"date": "2019-06-24", "close": 8.92, "volume": 27573.0}, {"date": "2019-06-25", "close": 8.44, "volume": 61378.0}, {"date": "2019-06-26", "close": 8.25, "volume": 44627.0}, {"date": "2019-06-27", "close": 8.3, "volume": 292470.0}, {"date": "2019-06-28", "close": 8.31, "volume": 306890.0}, {"date": "2019-07-01", "close": 8.42, "volume": 237567.0}, {"date": "2019-07-02", "close": 8.43, "volume": 267699.0}, {"date": "2019-07-03", "close": 9.0, "volume": 72213.0}, {"date": "2019-07-05", "close": 9.12, "volume": 87425.0}, {"date": "2019-07-08", "close": 9.23, "volume": 67772.0}, {"date": "2019-07-09", "close": 9.19, "volume": 73618.0}, {"date": "2019-07-10", "close": 9.44, "volume": 127665.0}, {"date": "2019-07-11", "close": 9.54, "volume": 62575.0}, {"date": "2019-07-12", "close": 9.73, "volume": 100509.0}, {"date": "2019-07-15", "close": 9.55, "volume": 23182.0}, {"date": "2019-07-16", "close": 9.57, "volume": 31650.0}, {"date": "2019-07-17", "close": 9.32, "volume": 40610.0}, {"date": "2019-07-18", "close": 9.52, "volume": 52182.0}, {"date": "2019-07-19", "close": 9.52, "volume": 43772.0}, {"date": "2019-07-22", "close": 9.22, "volume": 40582.0}, {"date": "2019-07-23", "close": 9.14, "volume": 49102.0}, {"date": "2019-07-24", "close": 9.43, "volume": 42860.0}, {"date": "2019-07-25", "close": 9.43, "volume": 51091.0}, {"date": "2019-07-26", "close": 9.61, "volume": 68846.0}, {"date": "2019-07-29", "close": 9.41, "volume": 33004.0}, {"date": "2019-07-30", "close": 9.61, "volume": 41619.0}, {"date": "2019-07-31", "close": 9.41, "volume": 61749.0}, {"date": "2019-08-01", "close": 9.25, "volume": 48307.0}, {"date": "2019-08-02", "close": 9.21, "volume": 25234.0}, {"date": "2019-08-05", "close": 9.24, "volume": 145210.0}, {"date": "2019-08-06", "close": 9.32, "volume": 61006.0}, {"date": "2019-08-07", "close": 9.32, "volume": 30887.0}, {"date": "2019-08-08", "close": 9.52, "volume": 64804.0}, {"date": "2019-08-09", "close": 9.83, "volume": 119800.0}, {"date": "2019-08-12", "close": 9.82, "volume": 79337.0}, {"date": "2019-08-13", "close": 9.74, "volume": 59841.0}, {"date": "2019-08-14", "close": 9.55, "volume": 51276.0}, {"date": "2019-08-15", "close": 9.35, "volume": 34204.0}, {"date": "2019-08-16", "close": 9.49, "volume": 51460.0}, {"date": "2019-08-19", "close": 9.55, "volume": 47620.0}, {"date": "2019-08-20", "close": 9.57, "volume": 22525.0}, {"date": "2019-08-21", "close": 9.8, "volume": 88827.0}, {"date": "2019-08-22", "close": 9.8, "volume": 36267.0}, {"date": "2019-08-23", "close": 9.45, "volume": 51738.0}, {"date": "2019-08-26", "close": 9.41, "volume": 31169.0}, {"date": "2019-08-27", "close": 9.21, "volume": 90666.0}, {"date": "2019-08-28", "close": 9.21, "volume": 43709.0}, {"date": "2019-08-29", "close": 9.18, "volume": 188587.0}, {"date": "2019-08-30", "close": 9.19, "volume": 100290.0}, {"date": "2019-09-03", "close": 9.2, "volume": 114623.0}, {"date": "2019-09-04", "close": 9.5, "volume": 101130.0}, {"date": "2019-09-05", "close": 9.61, "volume": 33813.0}, {"date": "2019-09-06", "close": 9.48, "volume": 16687.0}, {"date": "2019-09-09", "close": 9.69, "volume": 37440.0}, {"date": "2019-09-10", "close": 9.74, "volume": 38328.0}, {"date": "2019-09-11", "close": 9.75, "volume": 102087.0}, {"date": "2019-09-12", "close": 9.92, "volume": 276784.0}, {"date": "2019-09-13", "close": 10.26, "volume": 82284.0}, {"date": "2019-09-16", "close": 10.28, "volume": 70331.0}, {"date": "2019-09-17", "close": 10.29, "volume": 66100.0}, {"date": "2019-09-18", "close": 10.28, "volume": 54385.0}, {"date": "2019-09-19", "close": 10.67, "volume": 89245.0}, {"date": "2019-09-20", "close": 10.8, "volume": 207971.0}, {"date": "2019-09-23", "close": 10.22, "volume": 244135.0}, {"date": "2019-09-24", "close": 10.54, "volume": 94662.0}, {"date": "2019-09-25", "close": 10.645, "volume": 68596.0}, {"date": "2019-09-26", "close": 10.52, "volume": 44369.0}, {"date": "2019-09-27", "close": 10.45, "volume": 34986.0}, {"date": "2019-09-30", "close": 10.7, "volume": 189996.0}, {"date": "2019-10-01", "close": 10.7, "volume": 161512.0}, {"date": "2019-10-02", "close": 10.74, "volume": 237167.0}, {"date": "2019-10-03", "close": 10.57, "volume": 82390.0}, {"date": "2019-10-04", "close": 10.47, "volume": 134667.0}, {"date": "2019-10-07", "close": 10.35, "volume": 150829.0}, {"date": "2019-10-08", "close": 10.23, "volume": 68735.0}, {"date": "2019-10-09", "close": 10.37, "volume": 75459.0}, {"date": "2019-10-10", "close": 10.24, "volume": 37151.0}, {"date": "2019-10-11", "close": 10.32, "volume": 71521.0}, {"date": "2019-10-14", "close": 10.2, "volume": 50643.0}, {"date": "2019-10-15", "close": 10.34, "volume": 44686.0}, {"date": "2019-10-16", "close": 10.55, "volume": 49599.0}, {"date": "2019-10-17", "close": 10.71, "volume": 52156.0}, {"date": "2019-10-18", "close": 10.7, "volume": 50027.0}, {"date": "2019-10-21", "close": 10.71, "volume": 63633.0}, {"date": "2019-10-22", "close": 10.7, "volume": 23956.0}, {"date": "2019-10-23", "close": 10.56, "volume": 23666.0}, {"date": "2019-10-24", "close": 10.62, "volume": 28831.0}, {"date": "2019-10-25", "close": 10.58, "volume": 80085.0}, {"date": "2019-10-28", "close": 10.19, "volume": 50851.0}, {"date": "2019-10-29", "close": 10.04, "volume": 98751.0}, {"date": "2019-10-30", "close": 9.97, "volume": 149386.0}, {"date": "2019-10-31", "close": 10.07, "volume": 68921.0}, {"date": "2019-11-01", "close": 10.1, "volume": 67307.0}, {"date": "2019-11-04", "close": 10.02, "volume": 66532.0}, {"date": "2019-11-05", "close": 9.91, "volume": 67534.0}, {"date": "2019-11-06", "close": 9.92, "volume": 64127.0}, {"date": "2019-11-07", "close": 9.9, "volume": 44190.0}, {"date": "2019-11-08", "close": 10.33, "volume": 215814.0}, {"date": "2019-11-11", "close": 10.99, "volume": 126740.0}, {"date": "2019-11-12", "close": 11.26, "volume": 134252.0}, {"date": "2019-11-13", "close": 11.65, "volume": 263686.0}, {"date": "2019-11-14", "close": 11.68, "volume": 211906.0}, {"date": "2019-11-15", "close": 11.51, "volume": 134432.0}, {"date": "2019-11-18", "close": 11.47, "volume": 93934.0}, {"date": "2019-11-19", "close": 11.51, "volume": 89954.0}, {"date": "2019-11-20", "close": 11.43, "volume": 98360.0}, {"date": "2019-11-21", "close": 11.34, "volume": 53514.0}, {"date": "2019-11-22", "close": 11.36, "volume": 77260.0}, {"date": "2019-11-25", "close": 11.455, "volume": 93215.0}, {"date": "2019-11-26", "close": 11.59, "volume": 107040.0}, {"date": "2019-11-27", "close": 11.49, "volume": 73914.0}, {"date": "2019-11-29", "close": 11.41, "volume": 37109.0}, {"date": "2019-12-02", "close": 11.44, "volume": 66719.0}, {"date": "2019-12-03", "close": 11.4, "volume": 178882.0}, {"date": "2019-12-04", "close": 11.46, "volume": 203179.0}, {"date": "2019-12-05", "close": 11.56, "volume": 166472.0}, {"date": "2019-12-06", "close": 11.57, "volume": 142129.0}, {"date": "2019-12-09", "close": 11.475, "volume": 195709.0}, {"date": "2019-12-10", "close": 11.3, "volume": 134521.0}, {"date": "2019-12-11", "close": 11.47, "volume": 137376.0}, {"date": "2019-12-12", "close": 11.38, "volume": 106958.0}, {"date": "2019-12-13", "close": 11.28, "volume": 97529.0}, {"date": "2019-12-16", "close": 11.21, "volume": 93040.0}, {"date": "2019-12-17", "close": 11.15, "volume": 110679.0}, {"date": "2019-12-18", "close": 11.18, "volume": 97058.0}, {"date": "2019-12-19", "close": 11.1, "volume": 89919.0}, {"date": "2019-12-20", "close": 11.13, "volume": 243409.0}, {"date": "2019-12-23", "close": 11.3, "volume": 157700.0}, {"date": "2019-12-24", "close": 11.38, "volume": 47522.0}, {"date": "2019-12-26", "close": 11.4, "volume": 59484.0}, {"date": "2019-12-27", "close": 11.4, "volume": 44256.0}, {"date": "2019-12-30", "close": 11.5, "volume": 87052.0}, {"date": "2019-12-31", "close": 11.48, "volume": 153579.0}, {"date": "2020-01-02", "close": 11.4, "volume": 107350.0}, {"date": "2020-01-03", "close": 11.44, "volume": 57486.0}, {"date": "2020-01-06", "close": 11.55, "volume": 115399.0}, {"date": "2020-01-07", "close": 11.58, "volume": 88863.0}, {"date": "2020-01-08", "close": 11.71, "volume": 112718.0}, {"date": "2020-01-09", "close": 11.53, "volume": 77237.0}, {"date": "2020-01-10", "close": 11.5, "volume": 141195.0}, {"date": "2020-01-13", "close": 11.5, "volume": 63967.0}, {"date": "2020-01-14", "close": 11.43, "volume": 87723.0}, {"date": "2020-01-15", "close": 11.71, "volume": 104252.0}, {"date": "2020-01-16", "close": 11.94, "volume": 90217.0}, {"date": "2020-01-17", "close": 11.9, "volume": 100751.0}, {"date": "2020-01-21", "close": 12.11, "volume": 132762.0}, {"date": "2020-01-22", "close": 12.15, "volume": 138532.0}, {"date": "2020-01-23", "close": 12.26, "volume": 134681.0}, {"date": "2020-01-24", "close": 12.33, "volume": 168432.0}, {"date": "2020-01-27", "close": 12.36, "volume": 142638.0}, {"date": "2020-01-28", "close": 12.33, "volume": 89784.0}, {"date": "2020-01-29", "close": 12.12, "volume": 97608.0}, {"date": "2020-01-30", "close": 11.93, "volume": 72438.0}, {"date": "2020-01-31", "close": 11.59, "volume": 114765.0}, {"date": "2020-02-03", "close": 11.8, "volume": 116286.0}, {"date": "2020-02-04", "close": 11.73, "volume": 95095.0}, {"date": "2020-02-05", "close": 11.93, "volume": 101056.0}, {"date": "2020-02-06", "close": 11.9, "volume": 46128.0}, {"date": "2020-02-07", "close": 11.86, "volume": 49203.0}, {"date": "2020-02-10", "close": 11.98, "volume": 45324.0}, {"date": "2020-02-11", "close": 11.94, "volume": 74293.0}, {"date": "2020-02-12", "close": 11.96, "volume": 66484.0}, {"date": "2020-02-13", "close": 12.02, "volume": 61395.0}, {"date": "2020-02-14", "close": 12.04, "volume": 50215.0}, {"date": "2020-02-18", "close": 12.11, "volume": 102873.0}, {"date": "2020-02-19", "close": 12.56, "volume": 180765.0}, {"date": "2020-02-20", "close": 12.93, "volume": 122167.0}, {"date": "2020-02-21", "close": 12.79, "volume": 129826.0}, {"date": "2020-02-24", "close": 12.29, "volume": 101650.0}, {"date": "2020-02-25", "close": 11.7, "volume": 102776.0}, {"date": "2020-02-26", "close": 11.33, "volume": 74388.0}, {"date": "2020-02-27", "close": 11.11, "volume": 102959.0}, {"date": "2020-02-28", "close": 10.94, "volume": 169411.0}, {"date": "2020-03-02", "close": 11.48, "volume": 170877.0}, {"date": "2020-03-03", "close": 11.33, "volume": 104353.0}, {"date": "2020-03-04", "close": 11.22, "volume": 238768.0}, {"date": "2020-03-05", "close": 10.85, "volume": 120301.0}, {"date": "2020-03-06", "close": 10.38, "volume": 190713.0}, {"date": "2020-03-09", "close": 9.69, "volume": 165643.0}, {"date": "2020-03-10", "close": 9.46, "volume": 134463.0}, {"date": "2020-03-11", "close": 8.54, "volume": 106205.0}, {"date": "2020-03-12", "close": 7.82, "volume": 128914.0}, {"date": "2020-03-13", "close": 8.02, "volume": 200711.0}, {"date": "2020-03-16", "close": 6.29, "volume": 129622.0}, {"date": "2020-03-17", "close": 6.27, "volume": 287816.0}, {"date": "2020-03-18", "close": 6.14, "volume": 178385.0}, {"date": "2020-03-19", "close": 6.46, "volume": 233241.0}, {"date": "2020-03-20", "close": 6.2, "volume": 351011.0}, {"date": "2020-03-23", "close": 5.91, "volume": 390409.0}, {"date": "2020-03-24", "close": 6.58, "volume": 166415.0}, {"date": "2020-03-25", "close": 7.39, "volume": 142513.0}, {"date": "2020-03-26", "close": 8.4, "volume": 148689.0}, {"date": "2020-03-27", "close": 7.47, "volume": 160392.0}, {"date": "2020-03-30", "close": 7.24, "volume": 96835.0}, {"date": "2020-03-31", "close": 8.05, "volume": 265880.0}, {"date": "2020-04-01", "close": 7.39, "volume": 301549.0}, {"date": "2020-04-02", "close": 6.91, "volume": 119756.0}, {"date": "2020-04-03", "close": 6.22, "volume": 155264.0}, {"date": "2020-04-06", "close": 6.97, "volume": 144905.0}, {"date": "2020-04-07", "close": 7.19, "volume": 118911.0}, {"date": "2020-04-08", "close": 7.9, "volume": 123651.0}, {"date": "2020-04-09", "close": 8.3, "volume": 130675.0}, {"date": "2020-04-13", "close": 7.85, "volume": 102338.0}, {"date": "2020-04-14", "close": 8.03, "volume": 163341.0}, {"date": "2020-04-15", "close": 7.7, "volume": 127533.0}, {"date": "2020-04-16", "close": 7.16, "volume": 154830.0}, {"date": "2020-04-17", "close": 7.82, "volume": 144243.0}, {"date": "2020-04-20", "close": 7.28, "volume": 181384.0}, {"date": "2020-04-21", "close": 7.19, "volume": 98575.0}, {"date": "2020-04-22", "close": 6.95, "volume": 191727.0}, {"date": "2020-04-23", "close": 7.01, "volume": 178851.0}, {"date": "2020-04-24", "close": 7.16, "volume": 79745.0}, {"date": "2020-04-27", "close": 7.55, "volume": 113665.0}, {"date": "2020-04-28", "close": 8.24, "volume": 185423.0}, {"date": "2020-04-29", "close": 8.78, "volume": 192139.0}, {"date": "2020-04-30", "close": 8.91, "volume": 158737.0}, {"date": "2020-05-01", "close": 8.52, "volume": 145205.0}, {"date": "2020-05-04", "close": 8.78, "volume": 212571.0}, {"date": "2020-05-05", "close": 9.07, "volume": 247387.0}, {"date": "2020-05-06", "close": 8.42, "volume": 115114.0}, {"date": "2020-05-07", "close": 8.66, "volume": 119791.0}, {"date": "2020-05-08", "close": 9.0, "volume": 170236.0}, {"date": "2020-05-11", "close": 8.9, "volume": 136277.0}, {"date": "2020-05-12", "close": 9.19, "volume": 204967.0}, {"date": "2020-05-13", "close": 9.46, "volume": 187076.0}, {"date": "2020-05-14", "close": 9.0, "volume": 145575.0}, {"date": "2020-05-15", "close": 9.34, "volume": 109239.0}, {"date": "2020-05-18", "close": 9.99, "volume": 203181.0}, {"date": "2020-05-19", "close": 10.0, "volume": 215199.0}, {"date": "2020-05-20", "close": 10.63, "volume": 173777.0}, {"date": "2020-05-21", "close": 10.61, "volume": 155087.0}, {"date": "2020-05-22", "close": 10.93, "volume": 149099.0}, {"date": "2020-05-26", "close": 10.655, "volume": 243053.0}, {"date": "2020-05-27", "close": 11.3, "volume": 247968.0}, {"date": "2020-05-28", "close": 10.66, "volume": 175027.0}, {"date": "2020-05-29", "close": 10.7, "volume": 155040.0}, {"date": "2020-06-01", "close": 10.75, "volume": 187811.0}, {"date": "2020-06-02", "close": 10.9, "volume": 111790.0}, {"date": "2020-06-03", "close": 11.31, "volume": 202962.0}, {"date": "2020-06-04", "close": 11.0, "volume": 240988.0}, {"date": "2020-06-05", "close": 11.55, "volume": 222798.0}, {"date": "2020-06-08", "close": 11.58, "volume": 139773.0}, {"date": "2020-06-09", "close": 11.6, "volume": 167984.0}, {"date": "2020-06-10", "close": 11.37, "volume": 183021.0}, {"date": "2020-06-11", "close": 10.96, "volume": 285074.0}, {"date": "2020-06-12", "close": 11.11, "volume": 192877.0}, {"date": "2020-06-15", "close": 11.48, "volume": 207141.0}, {"date": "2020-06-16", "close": 11.74, "volume": 195750.0}, {"date": "2020-06-17", "close": 11.57, "volume": 189008.0}, {"date": "2020-06-18", "close": 11.45, "volume": 127502.0}, {"date": "2020-06-19", "close": 11.37, "volume": 210376.0}, {"date": "2020-06-22", "close": 11.6, "volume": 159251.0}, {"date": "2020-06-23", "close": 12.33, "volume": 218473.0}, {"date": "2020-06-24", "close": 11.875, "volume": 191885.0}, {"date": "2020-06-25", "close": 11.33, "volume": 176252.0}, {"date": "2020-06-26", "close": 11.07, "volume": 366947.0}, {"date": "2020-06-29", "close": 11.14, "volume": 340648.0}, {"date": "2020-06-30", "close": 11.85, "volume": 271607.0}, {"date": "2020-07-01", "close": 11.57, "volume": 131649.0}, {"date": "2020-07-02", "close": 11.54, "volume": 127471.0}, {"date": "2020-07-06", "close": 11.8, "volume": 156720.0}, {"date": "2020-07-07", "close": 12.65, "volume": 1269612.0}, {"date": "2020-07-08", "close": 12.91, "volume": 511945.0}, {"date": "2020-07-09", "close": 12.81, "volume": 314795.0}, {"date": "2020-07-10", "close": 12.7, "volume": 167849.0}, {"date": "2020-07-13", "close": 12.28, "volume": 307667.0}, {"date": "2020-07-14", "close": 12.51, "volume": 270335.0}, {"date": "2020-07-15", "close": 12.95, "volume": 227503.0}, {"date": "2020-07-16", "close": 13.0, "volume": 309683.0}, {"date": "2020-07-17", "close": 13.07, "volume": 245669.0}, {"date": "2020-07-20", "close": 13.77, "volume": 327348.0}, {"date": "2020-07-21", "close": 13.58, "volume": 281132.0}, {"date": "2020-07-22", "close": 14.1, "volume": 250672.0}, {"date": "2020-07-23", "close": 14.17, "volume": 340727.0}, {"date": "2020-07-24", "close": 13.8, "volume": 173749.0}, {"date": "2020-07-27", "close": 14.28, "volume": 174115.0}, {"date": "2020-07-28", "close": 13.73, "volume": 216416.0}, {"date": "2020-07-29", "close": 14.15, "volume": 190293.0}, {"date": "2020-07-30", "close": 14.26, "volume": 250652.0}, {"date": "2020-07-31", "close": 13.8, "volume": 196969.0}, {"date": "2020-08-03", "close": 14.17, "volume": 199242.0}, {"date": "2020-08-04", "close": 14.39, "volume": 453420.0}, {"date": "2020-08-05", "close": 15.06, "volume": 505308.0}, {"date": "2020-08-06", "close": 14.735, "volume": 277647.0}, {"date": "2020-08-07", "close": 14.62, "volume": 231380.0}, {"date": "2020-08-10", "close": 14.79, "volume": 266589.0}, {"date": "2020-08-11", "close": 14.69, "volume": 372068.0}, {"date": "2020-08-12", "close": 14.99, "volume": 146458.0}, {"date": "2020-08-13", "close": 14.99, "volume": 141224.0}, {"date": "2020-08-14", "close": 14.86, "volume": 155736.0}, {"date": "2020-08-17", "close": 15.46, "volume": 420926.0}, {"date": "2020-08-18", "close": 15.53, "volume": 367170.0}, {"date": "2020-08-19", "close": 15.56, "volume": 271367.0}, {"date": "2020-08-20", "close": 15.19, "volume": 152668.0}, {"date": "2020-08-21", "close": 15.3, "volume": 220791.0}, {"date": "2020-08-24", "close": 15.2, "volume": 216381.0}, {"date": "2020-08-25", "close": 14.95, "volume": 179234.0}, {"date": "2020-08-26", "close": 15.0, "volume": 291346.0}, {"date": "2020-08-27", "close": 14.96, "volume": 256971.0}, {"date": "2020-08-28", "close": 15.08, "volume": 268085.0}, {"date": "2020-08-31", "close": 14.24, "volume": 342609.0}, {"date": "2020-09-01", "close": 15.03, "volume": 651494.0}, {"date": "2020-09-02", "close": 15.4, "volume": 241285.0}, {"date": "2020-09-03", "close": 14.91, "volume": 319508.0}, {"date": "2020-09-04", "close": 14.12, "volume": 304978.0}, {"date": "2020-09-08", "close": 14.79, "volume": 519195.0}, {"date": "2020-09-09", "close": 15.6, "volume": 389965.0}, {"date": "2020-09-10", "close": 15.57, "volume": 352826.0}, {"date": "2020-09-11", "close": 16.28, "volume": 426518.0}, {"date": "2020-09-14", "close": 17.6, "volume": 1090421.0}, {"date": "2020-09-15", "close": 17.75, "volume": 637719.0}, {"date": "2020-09-16", "close": 18.48, "volume": 719857.0}, {"date": "2020-09-17", "close": 18.2, "volume": 585160.0}, {"date": "2020-09-18", "close": 18.07, "volume": 2563510.0}, {"date": "2020-09-21", "close": 15.99, "volume": 653317.0}, {"date": "2020-09-22", "close": 16.96, "volume": 529044.0}, {"date": "2020-09-23", "close": 15.98, "volume": 462771.0}, {"date": "2020-09-24", "close": 15.63, "volume": 314326.0}, {"date": "2020-09-25", "close": 15.53, "volume": 272632.0}, {"date": "2020-09-28", "close": 16.27, "volume": 251067.0}, {"date": "2020-09-29", "close": 16.06, "volume": 333326.0}, {"date": "2020-09-30", "close": 16.1, "volume": 409728.0}, {"date": "2020-10-01", "close": 16.4, "volume": 243619.0}, {"date": "2020-10-02", "close": 16.72, "volume": 325455.0}, {"date": "2020-10-05", "close": 17.04, "volume": 318824.0}, {"date": "2020-10-06", "close": 17.21, "volume": 446705.0}, {"date": "2020-10-07", "close": 17.1, "volume": 218807.0}, {"date": "2020-10-08", "close": 18.47, "volume": 447588.0}, {"date": "2020-10-09", "close": 18.94, "volume": 330351.0}, {"date": "2020-10-12", "close": 18.65, "volume": 340663.0}, {"date": "2020-10-13", "close": 18.53, "volume": 246644.0}, {"date": "2020-10-14", "close": 18.33, "volume": 236537.0}, {"date": "2020-10-15", "close": 18.73, "volume": 240738.0}, {"date": "2020-10-16", "close": 18.765, "volume": 218268.0}, {"date": "2020-10-19", "close": 19.005, "volume": 301521.0}, {"date": "2020-10-20", "close": 19.34, "volume": 239270.0}, {"date": "2020-10-21", "close": 17.77, "volume": 542043.0}, {"date": "2020-10-22", "close": 17.38, "volume": 360494.0}, {"date": "2020-10-23", "close": 18.17, "volume": 238599.0}, {"date": "2020-10-26", "close": 17.73, "volume": 292181.0}, {"date": "2020-10-27", "close": 17.36, "volume": 248053.0}, {"date": "2020-10-28", "close": 17.37, "volume": 283231.0}, {"date": "2020-10-29", "close": 17.54, "volume": 418505.0}, {"date": "2020-10-30", "close": 17.89, "volume": 560768.0}, {"date": "2020-11-02", "close": 17.7, "volume": 485306.0}, {"date": "2020-11-03", "close": 19.75, "volume": 661681.0}, {"date": "2020-11-04", "close": 21.23, "volume": 539709.0}, {"date": "2020-11-05", "close": 22.03, "volume": 454142.0}, {"date": "2020-11-06", "close": 20.96, "volume": 515193.0}, {"date": "2020-11-09", "close": 19.82, "volume": 536455.0}, {"date": "2020-11-10", "close": 21.98, "volume": 604426.0}, {"date": "2020-11-11", "close": 21.82, "volume": 377908.0}, {"date": "2020-11-12", "close": 21.26, "volume": 307247.0}, {"date": "2020-11-13", "close": 21.85, "volume": 317864.0}, {"date": "2020-11-16", "close": 22.73, "volume": 446699.0}, {"date": "2020-11-17", "close": 22.76, "volume": 399522.0}, {"date": "2020-11-18", "close": 23.39, "volume": 660622.0}, {"date": "2020-11-19", "close": 23.01, "volume": 505213.0}, {"date": "2020-11-20", "close": 23.13, "volume": 456773.0}, {"date": "2020-11-23", "close": 24.56, "volume": 532518.0}, {"date": "2020-11-24", "close": 23.48, "volume": 447165.0}, {"date": "2020-11-25", "close": 22.92, "volume": 521894.0}, {"date": "2020-11-27", "close": 22.53, "volume": 327006.0}, {"date": "2020-11-30", "close": 21.77, "volume": 913976.0}, {"date": "2020-12-01", "close": 21.36, "volume": 595002.0}, {"date": "2020-12-02", "close": 21.47, "volume": 495208.0}, {"date": "2020-12-03", "close": 22.5, "volume": 416353.0}, {"date": "2020-12-04", "close": 22.54, "volume": 343418.0}, {"date": "2020-12-07", "close": 22.76, "volume": 446394.0}, {"date": "2020-12-08", "close": 21.86, "volume": 423122.0}, {"date": "2020-12-09", "close": 22.01, "volume": 379339.0}, {"date": "2020-12-10", "close": 22.05, "volume": 337377.0}, {"date": "2020-12-11", "close": 22.07, "volume": 156446.0}, {"date": "2020-12-14", "close": 22.44, "volume": 334453.0}, {"date": "2020-12-15", "close": 23.08, "volume": 284869.0}, {"date": "2020-12-16", "close": 22.96, "volume": 265985.0}, {"date": "2020-12-17", "close": 24.035, "volume": 349780.0}, {"date": "2020-12-18", "close": 23.57, "volume": 451290.0}, {"date": "2020-12-21", "close": 23.51, "volume": 288780.0}, {"date": "2020-12-22", "close": 23.88, "volume": 247210.0}, {"date": "2020-12-23", "close": 23.2, "volume": 282689.0}, {"date": "2020-12-24", "close": 24.27, "volume": 190420.0}, {"date": "2020-12-28", "close": 23.69, "volume": 355382.0}, {"date": "2020-12-29", "close": 23.13, "volume": 311150.0}, {"date": "2020-12-30", "close": 23.44, "volume": 378420.0}, {"date": "2020-12-31", "close": 22.96, "volume": 242297.0}, {"date": "2021-01-04", "close": 21.86, "volume": 503416.0}, {"date": "2021-01-05", "close": 22.2, "volume": 469962.0}, {"date": "2021-01-06", "close": 22.7, "volume": 405190.0}, {"date": "2021-01-07", "close": 23.94, "volume": 337216.0}, {"date": "2021-01-08", "close": 22.33, "volume": 502499.0}, {"date": "2021-01-11", "close": 22.02, "volume": 579118.0}, {"date": "2021-01-12", "close": 21.78, "volume": 371526.0}, {"date": "2021-01-13", "close": 21.37, "volume": 442667.0}, {"date": "2021-01-14", "close": 21.6, "volume": 590960.0}, {"date": "2021-01-15", "close": 21.49, "volume": 345119.0}, {"date": "2021-01-19", "close": 21.94, "volume": 464609.0}, {"date": "2021-01-20", "close": 23.38, "volume": 654666.0}, {"date": "2021-01-21", "close": 23.29, "volume": 300836.0}, {"date": "2021-01-22", "close": 22.72, "volume": 652395.0}, {"date": "2021-01-25", "close": 20.97, "volume": 4536359.0}, {"date": "2021-01-26", "close": 20.6, "volume": 1309329.0}, {"date": "2021-01-27", "close": 19.35, "volume": 2393527.0}, {"date": "2021-01-28", "close": 20.0, "volume": 1280917.0}, {"date": "2021-01-29", "close": 19.9, "volume": 802211.0}, {"date": "2021-02-01", "close": 20.2, "volume": 498739.0}, {"date": "2021-02-02", "close": 20.95, "volume": 808648.0}, {"date": "2021-02-03", "close": 20.63, "volume": 580790.0}, {"date": "2021-02-04", "close": 20.91, "volume": 660768.0}, {"date": "2021-02-05", "close": 21.36, "volume": 1020068.0}, {"date": "2021-02-08", "close": 21.49, "volume": 1045523.0}, {"date": "2021-02-09", "close": 21.49, "volume": 519593.0}, {"date": "2021-02-10", "close": 21.2, "volume": 877291.0}, {"date": "2021-02-11", "close": 21.39, "volume": 511822.0}, {"date": "2021-02-12", "close": 21.03, "volume": 571452.0}, {"date": "2021-02-16", "close": 20.64, "volume": 578469.0}, {"date": "2021-02-17", "close": 20.57, "volume": 471702.0}, {"date": "2021-02-18", "close": 20.3, "volume": 409581.0}, {"date": "2021-02-19", "close": 19.91, "volume": 908414.0}, {"date": "2021-02-22", "close": 20.0, "volume": 636851.0}, {"date": "2021-02-23", "close": 20.13, "volume": 703071.0}, {"date": "2021-02-24", "close": 20.28, "volume": 369386.0}, {"date": "2021-02-25", "close": 19.565, "volume": 732597.0}, {"date": "2021-02-26", "close": 19.73, "volume": 578512.0}, {"date": "2021-03-01", "close": 20.36, "volume": 665027.0}, {"date": "2021-03-02", "close": 20.41, "volume": 1274907.0}, {"date": "2021-03-03", "close": 19.77, "volume": 370821.0}, {"date": "2021-03-04", "close": 19.58, "volume": 983653.0}, {"date": "2021-03-05", "close": 20.11, "volume": 707552.0}, {"date": "2021-03-08", "close": 20.19, "volume": 374504.0}, {"date": "2021-03-09", "close": 20.18, "volume": 872211.0}, {"date": "2021-03-10", "close": 21.82, "volume": 942831.0}, {"date": "2021-03-11", "close": 21.66, "volume": 578085.0}, {"date": "2021-03-12", "close": 21.72, "volume": 534176.0}, {"date": "2021-03-15", "close": 22.47, "volume": 493495.0}, {"date": "2021-03-16", "close": 22.46, "volume": 554514.0}, {"date": "2021-03-17", "close": 23.32, "volume": 1605910.0}, {"date": "2021-03-18", "close": 22.49, "volume": 1257970.0}, {"date": "2021-03-19", "close": 22.88, "volume": 2364570.0}, {"date": "2021-03-22", "close": 22.04, "volume": 769064.0}, {"date": "2021-03-23", "close": 21.285, "volume": 1498095.0}, {"date": "2021-03-24", "close": 21.01, "volume": 1550958.0}, {"date": "2021-03-25", "close": 21.26, "volume": 1632931.0}, {"date": "2021-03-26", "close": 22.61, "volume": 3795987.0}, {"date": "2021-03-29", "close": 21.87, "volume": 1832430.0}, {"date": "2021-03-30", "close": 22.64, "volume": 1813623.0}, {"date": "2021-03-31", "close": 22.68, "volume": 1345034.0}, {"date": "2021-04-01", "close": 24.12, "volume": 1856509.0}, {"date": "2021-04-05", "close": 24.7, "volume": 717935.0}, {"date": "2021-04-06", "close": 26.73, "volume": 3609690.0}, {"date": "2021-04-07", "close": 25.25, "volume": 940848.0}, {"date": "2021-04-08", "close": 24.55, "volume": 1032291.0}, {"date": "2021-04-09", "close": 25.53, "volume": 734927.0}, {"date": "2021-04-12", "close": 25.95, "volume": 583504.0}, {"date": "2021-04-13", "close": 25.48, "volume": 471781.0}, {"date": "2021-04-14", "close": 25.42, "volume": 344695.0}, {"date": "2021-04-15", "close": 25.28, "volume": 343392.0}, {"date": "2021-04-16", "close": 26.81, "volume": 1994958.0}, {"date": "2021-04-19", "close": 26.6, "volume": 1957246.0}, {"date": "2021-04-20", "close": 23.86, "volume": 2344337.0}, {"date": "2021-04-21", "close": 24.3, "volume": 5167459.0}, {"date": "2021-04-22", "close": 24.47, "volume": 491002.0}, {"date": "2021-04-23", "close": 24.98, "volume": 338056.0}, {"date": "2021-04-26", "close": 25.75, "volume": 1381649.0}, {"date": "2021-04-27", "close": 26.09, "volume": 416797.0}, {"date": "2021-04-28", "close": 25.74, "volume": 1508606.0}, {"date": "2021-04-29", "close": 26.58, "volume": 451507.0}, {"date": "2021-04-30", "close": 25.81, "volume": 913951.0}, {"date": "2021-05-03", "close": 27.61, "volume": 894454.0}, {"date": "2021-05-04", "close": 27.51, "volume": 702860.0}, {"date": "2021-05-05", "close": 24.5, "volume": 2213968.0}, {"date": "2021-05-06", "close": 25.14, "volume": 849922.0}, {"date": "2021-05-07", "close": 25.85, "volume": 565732.0}, {"date": "2021-05-10", "close": 24.86, "volume": 539921.0}, {"date": "2021-05-11", "close": 22.99, "volume": 898762.0}, {"date": "2021-05-12", "close": 21.02, "volume": 1031796.0}, {"date": "2021-05-13", "close": 22.04, "volume": 836337.0}, {"date": "2021-05-14", "close": 22.93, "volume": 669484.0}, {"date": "2021-05-17", "close": 23.01, "volume": 515512.0}, {"date": "2021-05-18", "close": 22.44, "volume": 513741.0}, {"date": "2021-05-19", "close": 22.07, "volume": 608223.0}, {"date": "2021-05-20", "close": 22.55, "volume": 309593.0}, {"date": "2021-05-21", "close": 22.38, "volume": 280711.0}, {"date": "2021-05-24", "close": 22.46, "volume": 218321.0}, {"date": "2021-05-25", "close": 22.48, "volume": 303166.0}, {"date": "2021-05-26", "close": 23.19, "volume": 332181.0}, {"date": "2021-05-27", "close": 23.1, "volume": 351107.0}, {"date": "2021-05-28", "close": 23.34, "volume": 381319.0}, {"date": "2021-06-01", "close": 23.83, "volume": 502300.0}, {"date": "2021-06-02", "close": 23.21, "volume": 1006907.0}, {"date": "2021-06-03", "close": 22.92, "volume": 386485.0}, {"date": "2021-06-04", "close": 24.13, "volume": 595756.0}, {"date": "2021-06-07", "close": 24.3, "volume": 401672.0}, {"date": "2021-06-08", "close": 24.57, "volume": 562451.0}, {"date": "2021-06-09", "close": 23.68, "volume": 426218.0}, {"date": "2021-06-10", "close": 22.6, "volume": 460761.0}, {"date": "2021-06-11", "close": 23.03, "volume": 260619.0}, {"date": "2021-06-14", "close": 22.64, "volume": 428554.0}, {"date": "2021-06-15", "close": 22.83, "volume": 314053.0}, {"date": "2021-06-16", "close": 22.18, "volume": 354218.0}, {"date": "2021-06-17", "close": 22.2, "volume": 431311.0}, {"date": "2021-06-18", "close": 22.3, "volume": 1056454.0}, {"date": "2021-06-21", "close": 22.66, "volume": 315802.0}, {"date": "2021-06-22", "close": 22.3, "volume": 275929.0}, {"date": "2021-06-23", "close": 22.04, "volume": 346228.0}, {"date": "2021-06-24", "close": 22.38, "volume": 325677.0}, {"date": "2021-06-25", "close": 22.13, "volume": 813888.0}, {"date": "2021-06-28", "close": 22.31, "volume": 245245.0}, {"date": "2021-06-29", "close": 22.62, "volume": 288166.0}, {"date": "2021-06-30", "close": 22.74, "volume": 177078.0}, {"date": "2021-07-01", "close": 23.29, "volume": 301349.0}, {"date": "2021-07-02", "close": 22.86, "volume": 253738.0}, {"date": "2021-07-06", "close": 22.45, "volume": 299049.0}, {"date": "2021-07-07", "close": 22.85, "volume": 270129.0}, {"date": "2021-07-08", "close": 21.93, "volume": 354500.0}, {"date": "2021-07-09", "close": 22.47, "volume": 250225.0}, {"date": "2021-07-12", "close": 22.17, "volume": 240625.0}, {"date": "2021-07-13", "close": 20.97, "volume": 437822.0}, {"date": "2021-07-14", "close": 21.49, "volume": 382922.0}, {"date": "2021-07-15", "close": 21.36, "volume": 378475.0}, {"date": "2021-07-16", "close": 21.58, "volume": 422296.0}, {"date": "2021-07-19", "close": 21.47, "volume": 462742.0}, {"date": "2021-07-20", "close": 22.03, "volume": 402910.0}, {"date": "2021-07-21", "close": 22.56, "volume": 275651.0}, {"date": "2021-07-22", "close": 22.24, "volume": 195642.0}, {"date": "2021-07-23", "close": 23.16, "volume": 455491.0}, {"date": "2021-07-26", "close": 23.44, "volume": 776572.0}, {"date": "2021-07-27", "close": 23.55, "volume": 324448.0}, {"date": "2021-07-28", "close": 23.39, "volume": 356748.0}, {"date": "2021-07-29", "close": 25.03, "volume": 532261.0}, {"date": "2021-07-30", "close": 25.07, "volume": 332509.0}, {"date": "2021-08-02", "close": 25.41, "volume": 276033.0}, {"date": "2021-08-03", "close": 25.83, "volume": 651892.0}, {"date": "2021-08-04", "close": 24.41, "volume": 942202.0}, {"date": "2021-08-05", "close": 25.52, "volume": 540177.0}, {"date": "2021-08-06", "close": 25.18, "volume": 343052.0}, {"date": "2021-08-09", "close": 24.91, "volume": 220592.0}, {"date": "2021-08-10", "close": 25.47, "volume": 215799.0}, {"date": "2021-08-11", "close": 26.92, "volume": 536888.0}, {"date": "2021-08-12", "close": 26.17, "volume": 323411.0}, {"date": "2021-08-13", "close": 25.84, "volume": 192850.0}, {"date": "2021-08-16", "close": 25.84, "volume": 184193.0}, {"date": "2021-08-17", "close": 24.59, "volume": 467976.0}, {"date": "2021-08-18", "close": 24.4, "volume": 246484.0}, {"date": "2021-08-19", "close": 24.37, "volume": 226432.0}, {"date": "2021-08-20", "close": 25.13, "volume": 324425.0}, {"date": "2021-08-23", "close": 24.81, "volume": 270245.0}, {"date": "2021-08-24", "close": 25.02, "volume": 293082.0}, {"date": "2021-08-25", "close": 25.28, "volume": 196585.0}, {"date": "2021-08-26", "close": 24.73, "volume": 268522.0}, {"date": "2021-08-27", "close": 25.44, "volume": 230462.0}, {"date": "2021-08-30", "close": 25.38, "volume": 160353.0}, {"date": "2021-08-31", "close": 24.99, "volume": 185664.0}, {"date": "2021-09-01", "close": 25.65, "volume": 211666.0}, {"date": "2021-09-02", "close": 25.16, "volume": 196371.0}, {"date": "2021-09-03", "close": 24.67, "volume": 197595.0}, {"date": "2021-09-07", "close": 24.38, "volume": 540513.0}, {"date": "2021-09-08", "close": 23.59, "volume": 308534.0}, {"date": "2021-09-09", "close": 23.38, "volume": 232596.0}, {"date": "2021-09-10", "close": 23.09, "volume": 251395.0}, {"date": "2021-09-13", "close": 22.62, "volume": 511565.0}, {"date": "2021-09-14", "close": 22.21, "volume": 326829.0}, {"date": "2021-09-15", "close": 22.42, "volume": 364136.0}, {"date": "2021-09-16", "close": 22.84, "volume": 312975.0}, {"date": "2021-09-17", "close": 23.1, "volume": 1006270.0}, {"date": "2021-09-20", "close": 22.38, "volume": 463206.0}, {"date": "2021-09-21", "close": 22.24, "volume": 219232.0}, {"date": "2021-09-22", "close": 21.92, "volume": 678338.0}, {"date": "2021-09-23", "close": 21.58, "volume": 521722.0}, {"date": "2021-09-24", "close": 21.37, "volume": 281866.0}, {"date": "2021-09-27", "close": 21.76, "volume": 412261.0}, {"date": "2021-09-28", "close": 21.19, "volume": 281813.0}, {"date": "2021-09-29", "close": 21.19, "volume": 265057.0}, {"date": "2021-09-30", "close": 20.52, "volume": 243812.0}, {"date": "2021-10-01", "close": 20.85, "volume": 308806.0}, {"date": "2021-10-04", "close": 20.61, "volume": 231691.0}, {"date": "2021-10-05", "close": 20.34, "volume": 621896.0}, {"date": "2021-10-06", "close": 20.37, "volume": 308767.0}, {"date": "2021-10-07", "close": 20.94, "volume": 296502.0}, {"date": "2021-10-08", "close": 21.45, "volume": 623048.0}, {"date": "2021-10-11", "close": 21.69, "volume": 359619.0}, {"date": "2021-10-12", "close": 21.41, "volume": 406621.0}, {"date": "2021-10-13", "close": 21.81, "volume": 797572.0}, {"date": "2021-10-14", "close": 21.97, "volume": 600195.0}, {"date": "2021-10-15", "close": 21.34, "volume": 414128.0}, {"date": "2021-10-18", "close": 21.79, "volume": 295701.0}, {"date": "2021-10-19", "close": 21.62, "volume": 209694.0}, {"date": "2021-10-20", "close": 23.58, "volume": 4459206.0}, {"date": "2021-10-21", "close": 24.82, "volume": 1311457.0}, {"date": "2021-10-22", "close": 25.39, "volume": 988436.0}, {"date": "2021-10-25", "close": 25.7, "volume": 652447.0}, {"date": "2021-10-26", "close": 25.07, "volume": 675612.0}, {"date": "2021-10-27", "close": 24.89, "volume": 426885.0}, {"date": "2021-10-28", "close": 25.84, "volume": 346776.0}, {"date": "2021-10-29", "close": 26.05, "volume": 347496.0}, {"date": "2021-11-01", "close": 26.61, "volume": 436036.0}, {"date": "2021-11-02", "close": 26.08, "volume": 604052.0}, {"date": "2021-11-03", "close": 24.88, "volume": 1005314.0}, {"date": "2021-11-04", "close": 25.46, "volume": 648591.0}, {"date": "2021-11-05", "close": 25.92, "volume": 409516.0}, {"date": "2021-11-08", "close": 25.31, "volume": 504110.0}, {"date": "2021-11-09", "close": 25.95, "volume": 373764.0}, {"date": "2021-11-10", "close": 25.24, "volume": 291135.0}, {"date": "2021-11-11", "close": 26.1, "volume": 301310.0}, {"date": "2021-11-12", "close": 26.74, "volume": 197815.0}, {"date": "2021-11-15", "close": 26.66, "volume": 329313.0}, {"date": "2021-11-16", "close": 26.97, "volume": 213505.0}, {"date": "2021-11-17", "close": 26.85, "volume": 235671.0}, {"date": "2021-11-18", "close": 26.99, "volume": 267703.0}, {"date": "2021-11-19", "close": 27.22, "volume": 367550.0}, {"date": "2021-11-22", "close": 26.69, "volume": 334839.0}, {"date": "2021-11-23", "close": 26.93, "volume": 325353.0}, {"date": "2021-11-24", "close": 26.28, "volume": 155917.0}, {"date": "2021-11-26", "close": 25.98, "volume": 305209.0}, {"date": "2021-11-29", "close": 26.01, "volume": 561042.0}, {"date": "2021-11-30", "close": 24.95, "volume": 538073.0}, {"date": "2021-12-01", "close": 25.15, "volume": 332666.0}, {"date": "2021-12-02", "close": 27.24, "volume": 780851.0}, {"date": "2021-12-03", "close": 27.47, "volume": 728770.0}, {"date": "2021-12-06", "close": 30.54, "volume": 1175655.0}, {"date": "2021-12-07", "close": 31.24, "volume": 816756.0}, {"date": "2021-12-08", "close": 31.74, "volume": 381280.0}, {"date": "2021-12-09", "close": 30.87, "volume": 416628.0}, {"date": "2021-12-10", "close": 31.89, "volume": 669475.0}, {"date": "2021-12-13", "close": 30.23, "volume": 538611.0}, {"date": "2021-12-14", "close": 29.59, "volume": 335557.0}, {"date": "2021-12-15", "close": 30.44, "volume": 363419.0}, {"date": "2021-12-16", "close": 29.31, "volume": 426100.0}, {"date": "2021-12-17", "close": 28.63, "volume": 589320.0}, {"date": "2021-12-20", "close": 27.59, "volume": 669282.0}, {"date": "2021-12-21", "close": 29.01, "volume": 291946.0}, {"date": "2021-12-22", "close": 29.86, "volume": 256609.0}, {"date": "2021-12-23", "close": 29.88, "volume": 211473.0}, {"date": "2021-12-27", "close": 30.24, "volume": 201761.0}, {"date": "2021-12-28", "close": 30.11, "volume": 213744.0}, {"date": "2021-12-29", "close": 30.52, "volume": 169728.0}, {"date": "2021-12-30", "close": 30.1, "volume": 206780.0}, {"date": "2021-12-31", "close": 30.33, "volume": 311295.0}, {"date": "2022-01-03", "close": 29.09, "volume": 400399.0}, {"date": "2022-01-04", "close": 29.62, "volume": 227014.0}, {"date": "2022-01-05", "close": 27.89, "volume": 334547.0}, {"date": "2022-01-06", "close": 27.74, "volume": 359732.0}, {"date": "2022-01-07", "close": 25.79, "volume": 718173.0}, {"date": "2022-01-10", "close": 26.19, "volume": 409760.0}, {"date": "2022-01-11", "close": 26.72, "volume": 326585.0}, {"date": "2022-01-12", "close": 26.21, "volume": 197778.0}, {"date": "2022-01-13", "close": 26.49, "volume": 307174.0}, {"date": "2022-01-14", "close": 25.72, "volume": 543647.0}, {"date": "2022-01-18", "close": 24.5, "volume": 447589.0}, {"date": "2022-01-19", "close": 23.87, "volume": 454914.0}, {"date": "2022-01-20", "close": 23.2, "volume": 375845.0}, {"date": "2022-01-21", "close": 23.2, "volume": 711946.0}, {"date": "2022-01-24", "close": 24.23, "volume": 642725.0}, {"date": "2022-01-25", "close": 23.75, "volume": 440743.0}, {"date": "2022-01-26", "close": 22.56, "volume": 480393.0}, {"date": "2022-01-27", "close": 22.14, "volume": 542362.0}, {"date": "2022-01-28", "close": 22.97, "volume": 523683.0}, {"date": "2022-01-31", "close": 23.68, "volume": 306889.0}, {"date": "2022-02-01", "close": 23.35, "volume": 409286.0}, {"date": "2022-02-02", "close": 23.4, "volume": 355070.0}, {"date": "2022-02-03", "close": 22.8, "volume": 410442.0}, {"date": "2022-02-04", "close": 21.74, "volume": 1211121.0}, {"date": "2022-02-07", "close": 22.22, "volume": 425309.0}, {"date": "2022-02-08", "close": 22.25, "volume": 298716.0}, {"date": "2022-02-09", "close": 22.8, "volume": 496185.0}, {"date": "2022-02-10", "close": 21.94, "volume": 834923.0}, {"date": "2022-02-11", "close": 21.85, "volume": 620701.0}, {"date": "2022-02-14", "close": 21.82, "volume": 416327.0}, {"date": "2022-02-15", "close": 22.97, "volume": 349204.0}, {"date": "2022-02-16", "close": 23.07, "volume": 489634.0}, {"date": "2022-02-17", "close": 22.05, "volume": 436163.0}, {"date": "2022-02-18", "close": 22.02, "volume": 330784.0}, {"date": "2022-02-22", "close": 21.31, "volume": 546802.0}, {"date": "2022-02-23", "close": 20.96, "volume": 696021.0}, {"date": "2022-02-24", "close": 21.92, "volume": 622840.0}, {"date": "2022-02-25", "close": 22.87, "volume": 543897.0}, {"date": "2022-02-28", "close": 23.19, "volume": 428784.0}, {"date": "2022-03-01", "close": 23.28, "volume": 706964.0}, {"date": "2022-03-02", "close": 23.91, "volume": 767922.0}, {"date": "2022-03-03", "close": 23.14, "volume": 504949.0}, {"date": "2022-03-04", "close": 22.78, "volume": 591693.0}, {"date": "2022-03-07", "close": 21.94, "volume": 524300.0}, {"date": "2022-03-08", "close": 21.73, "volume": 598597.0}, {"date": "2022-03-09", "close": 22.69, "volume": 631170.0}, {"date": "2022-03-10", "close": 22.14, "volume": 612505.0}, {"date": "2022-03-11", "close": 21.55, "volume": 310171.0}, {"date": "2022-03-14", "close": 21.09, "volume": 432285.0}, {"date": "2022-03-15", "close": 21.8, "volume": 382692.0}, {"date": "2022-03-16", "close": 22.68, "volume": 466099.0}, {"date": "2022-03-17", "close": 22.95, "volume": 381028.0}, {"date": "2022-03-18", "close": 23.37, "volume": 554840.0}, {"date": "2022-03-21", "close": 22.36, "volume": 390721.0}, {"date": "2022-03-22", "close": 22.3, "volume": 457423.0}, {"date": "2022-03-23", "close": 20.99, "volume": 558429.0}, {"date": "2022-03-24", "close": 21.19, "volume": 957379.0}, {"date": "2022-03-25", "close": 20.66, "volume": 487699.0}, {"date": "2022-03-28", "close": 20.26, "volume": 614069.0}, {"date": "2022-03-29", "close": 21.01, "volume": 598641.0}, {"date": "2022-03-30", "close": 20.17, "volume": 366782.0}, {"date": "2022-03-31", "close": 19.76, "volume": 768756.0}, {"date": "2022-04-01", "close": 20.03, "volume": 505961.0}, {"date": "2022-04-04", "close": 20.28, "volume": 439662.0}, {"date": "2022-04-05", "close": 19.53, "volume": 461472.0}, {"date": "2022-04-06", "close": 19.5, "volume": 806367.0}, {"date": "2022-04-07", "close": 19.18, "volume": 886990.0}, {"date": "2022-04-08", "close": 19.07, "volume": 577809.0}, {"date": "2022-04-11", "close": 19.28, "volume": 543048.0}, {"date": "2022-04-12", "close": 19.19, "volume": 647821.0}, {"date": "2022-04-13", "close": 19.39, "volume": 439216.0}, {"date": "2022-04-14", "close": 19.05, "volume": 444139.0}, {"date": "2022-04-18", "close": 18.85, "volume": 705099.0}, {"date": "2022-04-19", "close": 19.98, "volume": 892043.0}, {"date": "2022-04-20", "close": 20.39, "volume": 646581.0}, {"date": "2022-04-21", "close": 19.96, "volume": 590815.0}, {"date": "2022-04-22", "close": 19.59, "volume": 433816.0}, {"date": "2022-04-25", "close": 20.49, "volume": 568701.0}, {"date": "2022-04-26", "close": 20.07, "volume": 439765.0}, {"date": "2022-04-27", "close": 19.68, "volume": 420450.0}, {"date": "2022-04-28", "close": 20.35, "volume": 390828.0}, {"date": "2022-04-29", "close": 19.7, "volume": 406385.0}, {"date": "2022-05-02", "close": 20.22, "volume": 450901.0}, {"date": "2022-05-03", "close": 20.47, "volume": 388941.0}, {"date": "2022-05-04", "close": 22.65, "volume": 1006483.0}, {"date": "2022-05-05", "close": 21.72, "volume": 769294.0}, {"date": "2022-05-06", "close": 21.57, "volume": 561323.0}, {"date": "2022-05-09", "close": 21.83, "volume": 471568.0}, {"date": "2022-05-10", "close": 21.22, "volume": 722293.0}, {"date": "2022-05-11", "close": 20.59, "volume": 801942.0}, {"date": "2022-05-12", "close": 21.74, "volume": 826887.0}, {"date": "2022-05-13", "close": 22.28, "volume": 361814.0}, {"date": "2022-05-16", "close": 22.75, "volume": 702051.0}, {"date": "2022-05-17", "close": 24.01, "volume": 726239.0}, {"date": "2022-05-18", "close": 22.57, "volume": 534387.0}, {"date": "2022-05-19", "close": 22.54, "volume": 344567.0}, {"date": "2022-05-20", "close": 22.68, "volume": 401395.0}, {"date": "2022-05-23", "close": 22.24, "volume": 390799.0}, {"date": "2022-05-24", "close": 21.79, "volume": 584908.0}, {"date": "2022-05-25", "close": 23.1, "volume": 477706.0}, {"date": "2022-05-26", "close": 23.94, "volume": 523812.0}, {"date": "2022-05-27", "close": 24.58, "volume": 451574.0}, {"date": "2022-05-31", "close": 24.32, "volume": 480327.0}, {"date": "2022-06-01", "close": 24.45, "volume": 351989.0}, {"date": "2022-06-02", "close": 24.37, "volume": 302928.0}, {"date": "2022-06-03", "close": 24.35, "volume": 282020.0}, {"date": "2022-06-06", "close": 23.99, "volume": 356214.0}, {"date": "2022-06-07", "close": 24.21, "volume": 387180.0}, {"date": "2022-06-08", "close": 23.58, "volume": 364365.0}, {"date": "2022-06-09", "close": 23.69, "volume": 390203.0}, {"date": "2022-06-10", "close": 22.44, "volume": 451146.0}, {"date": "2022-06-13", "close": 20.51, "volume": 708061.0}, {"date": "2022-06-14", "close": 20.52, "volume": 552137.0}, {"date": "2022-06-15", "close": 20.04, "volume": 785178.0}, {"date": "2022-06-16", "close": 17.5, "volume": 1150346.0}, {"date": "2022-06-17", "close": 17.65, "volume": 951808.0}, {"date": "2022-06-21", "close": 17.59, "volume": 532429.0}, {"date": "2022-06-22", "close": 17.87, "volume": 425576.0}, {"date": "2022-06-23", "close": 18.88, "volume": 598066.0}, {"date": "2022-06-24", "close": 19.52, "volume": 873293.0}, {"date": "2022-06-27", "close": 19.71, "volume": 433308.0}, {"date": "2022-06-28", "close": 19.3, "volume": 482319.0}, {"date": "2022-06-29", "close": 19.28, "volume": 427537.0}, {"date": "2022-06-30", "close": 19.57, "volume": 351938.0}, {"date": "2022-07-01", "close": 20.59, "volume": 449444.0}, {"date": "2022-07-05", "close": 21.25, "volume": 386125.0}, {"date": "2022-07-06", "close": 20.96, "volume": 343357.0}, {"date": "2022-07-07", "close": 21.27, "volume": 288088.0}, {"date": "2022-07-08", "close": 21.43, "volume": 291067.0}, {"date": "2022-07-11", "close": 21.53, "volume": 316749.0}, {"date": "2022-07-12", "close": 21.53, "volume": 422242.0}, {"date": "2022-07-13", "close": 21.71, "volume": 297409.0}, {"date": "2022-07-14", "close": 23.62, "volume": 3854042.0}, {"date": "2022-07-15", "close": 23.92, "volume": 1360983.0}, {"date": "2022-07-18", "close": 23.31, "volume": 1586900.0}, {"date": "2022-07-19", "close": 23.9, "volume": 8107690.0}, {"date": "2022-07-20", "close": 24.11, "volume": 1233121.0}, {"date": "2022-07-21", "close": 24.75, "volume": 1013859.0}, {"date": "2022-07-22", "close": 25.2, "volume": 894972.0}, {"date": "2022-07-25", "close": 25.13, "volume": 973431.0}, {"date": "2022-07-26", "close": 25.03, "volume": 574365.0}, {"date": "2022-07-27", "close": 26.13, "volume": 674271.0}, {"date": "2022-07-28", "close": 26.56, "volume": 613570.0}, {"date": "2022-07-29", "close": 26.8, "volume": 526838.0}, {"date": "2022-08-01", "close": 26.81, "volume": 465197.0}, {"date": "2022-08-02", "close": 25.78, "volume": 983222.0}, {"date": "2022-08-03", "close": 25.81, "volume": 490885.0}, {"date": "2022-08-04", "close": 29.32, "volume": 1941993.0}, {"date": "2022-08-05", "close": 27.5, "volume": 867019.0}, {"date": "2022-08-08", "close": 27.89, "volume": 579748.0}, {"date": "2022-08-09", "close": 27.75, "volume": 671615.0}, {"date": "2022-08-10", "close": 28.76, "volume": 597172.0}, {"date": "2022-08-11", "close": 29.65, "volume": 512789.0}, {"date": "2022-08-12", "close": 30.36, "volume": 318318.0}, {"date": "2022-08-15", "close": 30.58, "volume": 375217.0}, {"date": "2022-08-16", "close": 30.64, "volume": 510593.0}, {"date": "2022-08-17", "close": 29.6, "volume": 430047.0}, {"date": "2022-08-18", "close": 29.76, "volume": 239565.0}, {"date": "2022-08-19", "close": 27.01, "volume": 929932.0}, {"date": "2022-08-22", "close": 26.58, "volume": 546146.0}, {"date": "2022-08-23", "close": 26.56, "volume": 337277.0}, {"date": "2022-08-24", "close": 27.14, "volume": 455198.0}, {"date": "2022-08-25", "close": 27.28, "volume": 555171.0}, {"date": "2022-08-26", "close": 25.5, "volume": 600806.0}, {"date": "2022-08-29", "close": 25.22, "volume": 462581.0}, {"date": "2022-08-30", "close": 24.88, "volume": 645362.0}, {"date": "2022-08-31", "close": 24.36, "volume": 358875.0}, {"date": "2022-09-01", "close": 23.48, "volume": 585507.0}, {"date": "2022-09-02", "close": 23.46, "volume": 558998.0}, {"date": "2022-09-06", "close": 22.67, "volume": 1204145.0}, {"date": "2022-09-07", "close": 23.07, "volume": 667758.0}, {"date": "2022-09-08", "close": 23.0, "volume": 486631.0}, {"date": "2022-09-09", "close": 24.01, "volume": 458207.0}, {"date": "2022-09-12", "close": 24.73, "volume": 467998.0}, {"date": "2022-09-13", "close": 22.67, "volume": 607510.0}, {"date": "2022-09-14", "close": 22.41, "volume": 793391.0}, {"date": "2022-09-15", "close": 22.41, "volume": 743604.0}, {"date": "2022-09-16", "close": 23.0, "volume": 5524526.0}, {"date": "2022-09-19", "close": 23.38, "volume": 507243.0}, {"date": "2022-09-20", "close": 23.08, "volume": 425781.0}, {"date": "2022-09-21", "close": 22.78, "volume": 584240.0}, {"date": "2022-09-22", "close": 22.0, "volume": 454479.0}, {"date": "2022-09-23", "close": 21.78, "volume": 432130.0}, {"date": "2022-09-26", "close": 20.89, "volume": 461563.0}, {"date": "2022-09-27", "close": 20.83, "volume": 409394.0}, {"date": "2022-09-28", "close": 21.94, "volume": 371669.0}, {"date": "2022-09-29", "close": 21.46, "volume": 375681.0}, {"date": "2022-09-30", "close": 21.38, "volume": 517689.0}, {"date": "2022-10-03", "close": 22.54, "volume": 352869.0}, {"date": "2022-10-04", "close": 23.81, "volume": 385051.0}, {"date": "2022-10-05", "close": 23.2, "volume": 262280.0}, {"date": "2022-10-06", "close": 23.49, "volume": 400707.0}, {"date": "2022-10-07", "close": 22.49, "volume": 520263.0}, {"date": "2022-10-10", "close": 22.45, "volume": 250643.0}, {"date": "2022-10-11", "close": 22.43, "volume": 260521.0}, {"date": "2022-10-12", "close": 22.05, "volume": 258874.0}, {"date": "2022-10-13", "close": 22.05, "volume": 272265.0}, {"date": "2022-10-14", "close": 20.92, "volume": 280797.0}, {"date": "2022-10-17", "close": 21.49, "volume": 376236.0}, {"date": "2022-10-18", "close": 21.66, "volume": 356881.0}, {"date": "2022-10-19", "close": 20.24, "volume": 345292.0}, {"date": "2022-10-20", "close": 19.85, "volume": 325977.0}, {"date": "2022-10-21", "close": 20.36, "volume": 340233.0}, {"date": "2022-10-24", "close": 20.79, "volume": 300482.0}, {"date": "2022-10-25", "close": 22.44, "volume": 460132.0}, {"date": "2022-10-26", "close": 22.2, "volume": 385274.0}, {"date": "2022-10-27", "close": 22.5, "volume": 486499.0}, {"date": "2022-10-28", "close": 23.3, "volume": 326529.0}, {"date": "2022-10-31", "close": 23.13, "volume": 336453.0}, {"date": "2022-11-01", "close": 23.75, "volume": 542569.0}, {"date": "2022-11-02", "close": 22.43, "volume": 480322.0}, {"date": "2022-11-03", "close": 21.07, "volume": 635456.0}, {"date": "2022-11-04", "close": 20.58, "volume": 544645.0}, {"date": "2022-11-07", "close": 20.42, "volume": 515647.0}, {"date": "2022-11-08", "close": 20.35, "volume": 524638.0}, {"date": "2022-11-09", "close": 20.59, "volume": 502892.0}, {"date": "2022-11-10", "close": 24.12, "volume": 879946.0}, {"date": "2022-11-11", "close": 23.7, "volume": 609570.0}, {"date": "2022-11-14", "close": 23.21, "volume": 397747.0}, {"date": "2022-11-15", "close": 24.14, "volume": 439646.0}, {"date": "2022-11-16", "close": 23.79, "volume": 225776.0}, {"date": "2022-11-17", "close": 23.17, "volume": 286785.0}, {"date": "2022-11-18", "close": 22.97, "volume": 281767.0}, {"date": "2022-11-21", "close": 23.15, "volume": 249553.0}, {"date": "2022-11-22", "close": 24.31, "volume": 401674.0}, {"date": "2022-11-23", "close": 24.43, "volume": 254160.0}, {"date": "2022-11-25", "close": 24.42, "volume": 98464.0}, {"date": "2022-11-28", "close": 23.93, "volume": 185477.0}, {"date": "2022-11-29", "close": 23.74, "volume": 184974.0}, {"date": "2022-11-30", "close": 24.18, "volume": 384309.0}, {"date": "2022-12-01", "close": 24.79, "volume": 461090.0}, {"date": "2022-12-02", "close": 24.71, "volume": 237912.0}, {"date": "2022-12-05", "close": 23.84, "volume": 216637.0}, {"date": "2022-12-06", "close": 23.31, "volume": 206932.0}, {"date": "2022-12-07", "close": 24.37, "volume": 271488.0}, {"date": "2022-12-08", "close": 24.3, "volume": 245036.0}, {"date": "2022-12-09", "close": 23.81, "volume": 155429.0}, {"date": "2022-12-12", "close": 24.26, "volume": 210833.0}, {"date": "2022-12-13", "close": 24.54, "volume": 431228.0}, {"date": "2022-12-14", "close": 24.89, "volume": 296638.0}, {"date": "2022-12-15", "close": 25.54, "volume": 494925.0}, {"date": "2022-12-16", "close": 25.07, "volume": 1329291.0}, {"date": "2022-12-19", "close": 24.61, "volume": 432093.0}, {"date": "2022-12-20", "close": 24.21, "volume": 344624.0}, {"date": "2022-12-21", "close": 24.49, "volume": 210662.0}, {"date": "2022-12-22", "close": 24.53, "volume": 202119.0}, {"date": "2022-12-23", "close": 24.27, "volume": 114809.0}, {"date": "2022-12-27", "close": 24.07, "volume": 125294.0}, {"date": "2022-12-28", "close": 23.09, "volume": 176176.0}, {"date": "2022-12-29", "close": 24.11, "volume": 226301.0}, {"date": "2022-12-30", "close": 24.23, "volume": 239615.0}, {"date": "2023-01-03", "close": 24.8, "volume": 403403.0}, {"date": "2023-01-04", "close": 25.65, "volume": 392530.0}, {"date": "2023-01-05", "close": 26.11, "volume": 263751.0}, {"date": "2023-01-06", "close": 26.71, "volume": 436289.0}, {"date": "2023-01-09", "close": 27.03, "volume": 399864.0}, {"date": "2023-01-10", "close": 26.8, "volume": 201561.0}, {"date": "2023-01-11", "close": 27.21, "volume": 256692.0}, {"date": "2023-01-12", "close": 27.38, "volume": 251249.0}, {"date": "2023-01-13", "close": 27.7, "volume": 488146.0}, {"date": "2023-01-17", "close": 28.19, "volume": 281241.0}, {"date": "2023-01-18", "close": 27.66, "volume": 252713.0}, {"date": "2023-01-19", "close": 27.78, "volume": 266251.0}, {"date": "2023-01-20", "close": 29.23, "volume": 340912.0}, {"date": "2023-01-23", "close": 28.58, "volume": 306835.0}, {"date": "2023-01-24", "close": 28.91, "volume": 205391.0}, {"date": "2023-01-25", "close": 29.24, "volume": 216494.0}, {"date": "2023-01-26", "close": 29.71, "volume": 219086.0}, {"date": "2023-01-27", "close": 30.23, "volume": 173237.0}, {"date": "2023-01-30", "close": 29.61, "volume": 296326.0}, {"date": "2023-01-31", "close": 31.2, "volume": 342115.0}, {"date": "2023-02-01", "close": 32.39, "volume": 610027.0}, {"date": "2023-02-02", "close": 32.87, "volume": 574509.0}, {"date": "2023-02-03", "close": 32.49, "volume": 344712.0}, {"date": "2023-02-06", "close": 32.47, "volume": 236803.0}, {"date": "2023-02-07", "close": 32.62, "volume": 267246.0}, {"date": "2023-02-08", "close": 31.89, "volume": 275712.0}, {"date": "2023-02-09", "close": 31.75, "volume": 135986.0}, {"date": "2023-02-10", "close": 31.44, "volume": 254685.0}, {"date": "2023-02-13", "close": 32.4, "volume": 194606.0}, {"date": "2023-02-14", "close": 32.25, "volume": 191899.0}, {"date": "2023-02-15", "close": 32.44, "volume": 146853.0}, {"date": "2023-02-16", "close": 32.04, "volume": 172996.0}, {"date": "2023-02-17", "close": 31.63, "volume": 267666.0}, {"date": "2023-02-21", "close": 30.28, "volume": 322281.0}, {"date": "2023-02-22", "close": 29.84, "volume": 349970.0}, {"date": "2023-02-23", "close": 30.45, "volume": 233341.0}, {"date": "2023-02-24", "close": 30.1, "volume": 208362.0}, {"date": "2023-02-27", "close": 30.58, "volume": 325143.0}, {"date": "2023-02-28", "close": 31.2, "volume": 1065816.0}, {"date": "2023-03-01", "close": 31.82, "volume": 583517.0}, {"date": "2023-03-02", "close": 32.16, "volume": 240547.0}, {"date": "2023-03-03", "close": 33.01, "volume": 276919.0}, {"date": "2023-03-06", "close": 32.35, "volume": 295676.0}, {"date": "2023-03-07", "close": 32.16, "volume": 343436.0}, {"date": "2023-03-08", "close": 32.91, "volume": 289159.0}, {"date": "2023-03-09", "close": 32.55, "volume": 492785.0}, {"date": "2023-03-10", "close": 31.18, "volume": 356089.0}, {"date": "2023-03-13", "close": 30.68, "volume": 253459.0}, {"date": "2023-03-14", "close": 31.62, "volume": 351985.0}, {"date": "2023-03-15", "close": 31.29, "volume": 386945.0}, {"date": "2023-03-16", "close": 32.77, "volume": 329913.0}, {"date": "2023-03-17", "close": 32.5, "volume": 693969.0}, {"date": "2023-03-20", "close": 32.19, "volume": 363491.0}, {"date": "2023-03-21", "close": 32.87, "volume": 230867.0}, {"date": "2023-03-22", "close": 32.86, "volume": 267625.0}, {"date": "2023-03-23", "close": 33.38, "volume": 387138.0}, {"date": "2023-03-24", "close": 34.34, "volume": 515730.0}, {"date": "2023-03-27", "close": 34.26, "volume": 407446.0}, {"date": "2023-03-28", "close": 34.38, "volume": 203072.0}, {"date": "2023-03-29", "close": 34.1, "volume": 321440.0}, {"date": "2023-03-30", "close": 34.35, "volume": 222167.0}, {"date": "2023-03-31", "close": 35.06, "volume": 287136.0}, {"date": "2023-04-03", "close": 35.2, "volume": 443733.0}, {"date": "2023-04-04", "close": 34.15, "volume": 240030.0}, {"date": "2023-04-05", "close": 33.65, "volume": 235998.0}, {"date": "2023-04-06", "close": 32.94, "volume": 236724.0}, {"date": "2023-04-10", "close": 33.43, "volume": 271300.0}, {"date": "2023-04-11", "close": 35.13, "volume": 274107.0}, {"date": "2023-04-12", "close": 35.24, "volume": 263590.0}, {"date": "2023-04-13", "close": 35.15, "volume": 165549.0}, {"date": "2023-04-14", "close": 35.06, "volume": 167567.0}, {"date": "2023-04-17", "close": 35.73, "volume": 515334.0}, {"date": "2023-04-18", "close": 37.21, "volume": 299676.0}, {"date": "2023-04-19", "close": 36.93, "volume": 183465.0}, {"date": "2023-04-20", "close": 37.01, "volume": 227973.0}, {"date": "2023-04-21", "close": 36.99, "volume": 252057.0}, {"date": "2023-04-24", "close": 37.22, "volume": 278539.0}, {"date": "2023-04-25", "close": 36.46, "volume": 242799.0}, {"date": "2023-04-26", "close": 35.89, "volume": 214231.0}, {"date": "2023-04-27", "close": 36.84, "volume": 206960.0}, {"date": "2023-04-28", "close": 37.27, "volume": 188766.0}, {"date": "2023-05-01", "close": 36.99, "volume": 250046.0}, {"date": "2023-05-02", "close": 36.73, "volume": 285998.0}, {"date": "2023-05-03", "close": 37.17, "volume": 332120.0}, {"date": "2023-05-04", "close": 45.76, "volume": 1399031.0}, {"date": "2023-05-05", "close": 48.08, "volume": 772784.0}, {"date": "2023-05-08", "close": 50.06, "volume": 734335.0}, {"date": "2023-05-09", "close": 51.95, "volume": 789416.0}, {"date": "2023-05-10", "close": 53.13, "volume": 757677.0}, {"date": "2023-05-11", "close": 51.08, "volume": 1114038.0}, {"date": "2023-05-12", "close": 50.26, "volume": 718536.0}, {"date": "2023-05-15", "close": 50.37, "volume": 401497.0}, {"date": "2023-05-16", "close": 50.75, "volume": 508782.0}, {"date": "2023-05-17", "close": 51.77, "volume": 348364.0}, {"date": "2023-05-18", "close": 52.71, "volume": 411631.0}, {"date": "2023-05-19", "close": 51.97, "volume": 453786.0}, {"date": "2023-05-22", "close": 51.63, "volume": 436186.0}, {"date": "2023-05-23", "close": 48.88, "volume": 539325.0}, {"date": "2023-05-24", "close": 48.33, "volume": 485129.0}, {"date": "2023-05-25", "close": 48.64, "volume": 379193.0}, {"date": "2023-05-26", "close": 48.02, "volume": 422563.0}, {"date": "2023-05-30", "close": 48.46, "volume": 255408.0}, {"date": "2023-05-31", "close": 47.87, "volume": 603260.0}, {"date": "2023-06-01", "close": 49.14, "volume": 351209.0}, {"date": "2023-06-02", "close": 51.14, "volume": 546533.0}, {"date": "2023-06-05", "close": 51.68, "volume": 466693.0}, {"date": "2023-06-06", "close": 53.96, "volume": 436973.0}, {"date": "2023-06-07", "close": 55.14, "volume": 506523.0}, {"date": "2023-06-08", "close": 55.77, "volume": 365611.0}, {"date": "2023-06-09", "close": 55.69, "volume": 464574.0}, {"date": "2023-06-12", "close": 56.27, "volume": 456772.0}, {"date": "2023-06-13", "close": 55.74, "volume": 307972.0}, {"date": "2023-06-14", "close": 54.6, "volume": 404366.0}, {"date": "2023-06-15", "close": 55.25, "volume": 448824.0}, {"date": "2023-06-16", "close": 54.33, "volume": 1293873.0}, {"date": "2023-06-20", "close": 55.09, "volume": 400705.0}, {"date": "2023-06-21", "close": 56.44, "volume": 350539.0}, {"date": "2023-06-22", "close": 55.63, "volume": 297513.0}, {"date": "2023-06-23", "close": 54.63, "volume": 566178.0}, {"date": "2023-06-26", "close": 53.12, "volume": 424356.0}, {"date": "2023-06-27", "close": 55.19, "volume": 490521.0}, {"date": "2023-06-28", "close": 55.35, "volume": 287051.0}, {"date": "2023-06-29", "close": 56.31, "volume": 457526.0}, {"date": "2023-06-30", "close": 56.8, "volume": 513805.0}, {"date": "2023-07-03", "close": 55.87, "volume": 294767.0}, {"date": "2023-07-05", "close": 54.68, "volume": 726321.0}, {"date": "2023-07-06", "close": 50.42, "volume": 529492.0}, {"date": "2023-07-07", "close": 50.01, "volume": 467476.0}, {"date": "2023-07-10", "close": 51.76, "volume": 368885.0}, {"date": "2023-07-11", "close": 51.34, "volume": 246109.0}, {"date": "2023-07-12", "close": 54.28, "volume": 420697.0}, {"date": "2023-07-13", "close": 55.47, "volume": 439000.0}, {"date": "2023-07-14", "close": 55.69, "volume": 336573.0}, {"date": "2023-07-17", "close": 58.35, "volume": 635667.0}, {"date": "2023-07-18", "close": 58.09, "volume": 552995.0}, {"date": "2023-07-19", "close": 58.51, "volume": 360571.0}, {"date": "2023-07-20", "close": 55.34, "volume": 402186.0}, {"date": "2023-07-21", "close": 54.57, "volume": 334829.0}, {"date": "2023-07-24", "close": 55.17, "volume": 240616.0}, {"date": "2023-07-25", "close": 56.19, "volume": 295229.0}, {"date": "2023-07-26", "close": 54.74, "volume": 244074.0}, {"date": "2023-07-27", "close": 53.78, "volume": 301993.0}, {"date": "2023-07-28", "close": 56.34, "volume": 267429.0}, {"date": "2023-07-31", "close": 56.52, "volume": 458308.0}, {"date": "2023-08-01", "close": 56.81, "volume": 380604.0}, {"date": "2023-08-02", "close": 55.51, "volume": 392094.0}, {"date": "2023-08-03", "close": 51.57, "volume": 794085.0}, {"date": "2023-08-04", "close": 52.15, "volume": 524536.0}, {"date": "2023-08-07", "close": 52.93, "volume": 388364.0}, {"date": "2023-08-08", "close": 54.56, "volume": 372545.0}, {"date": "2023-08-09", "close": 52.92, "volume": 448363.0}, {"date": "2023-08-10", "close": 52.6, "volume": 379453.0}, {"date": "2023-08-11", "close": 53.08, "volume": 238660.0}, {"date": "2023-08-14", "close": 52.78, "volume": 288325.0}, {"date": "2023-08-15", "close": 53.67, "volume": 370009.0}, {"date": "2023-08-16", "close": 51.99, "volume": 232898.0}, {"date": "2023-08-17", "close": 48.39, "volume": 519685.0}, {"date": "2023-08-18", "close": 48.96, "volume": 343455.0}, {"date": "2023-08-21", "close": 47.55, "volume": 612483.0}, {"date": "2023-08-22", "close": 47.96, "volume": 522403.0}, {"date": "2023-08-23", "close": 49.08, "volume": 246251.0}, {"date": "2023-08-24", "close": 47.54, "volume": 232155.0}, {"date": "2023-08-25", "close": 46.82, "volume": 374109.0}, {"date": "2023-08-28", "close": 46.98, "volume": 325453.0}, {"date": "2023-08-29", "close": 48.71, "volume": 339914.0}, {"date": "2023-08-30", "close": 49.93, "volume": 312746.0}, {"date": "2023-08-31", "close": 49.46, "volume": 253585.0}, {"date": "2023-09-01", "close": 50.69, "volume": 200598.0}, {"date": "2023-09-05", "close": 46.05, "volume": 664617.0}, {"date": "2023-09-06", "close": 47.26, "volume": 388854.0}, {"date": "2023-09-07", "close": 45.72, "volume": 857298.0}, {"date": "2023-09-08", "close": 45.61, "volume": 482130.0}, {"date": "2023-09-11", "close": 45.54, "volume": 478625.0}, {"date": "2023-09-12", "close": 44.85, "volume": 351504.0}, {"date": "2023-09-13", "close": 44.04, "volume": 343421.0}, {"date": "2023-09-14", "close": 44.84, "volume": 459318.0}, {"date": "2023-09-15", "close": 42.98, "volume": 1383748.0}, {"date": "2023-09-18", "close": 43.5, "volume": 398530.0}, {"date": "2023-09-19", "close": 43.62, "volume": 306995.0}, {"date": "2023-09-20", "close": 42.45, "volume": 224831.0}, {"date": "2023-09-21", "close": 41.68, "volume": 376500.0}, {"date": "2023-09-22", "close": 41.58, "volume": 285153.0}, {"date": "2023-09-25", "close": 42.06, "volume": 224697.0}, {"date": "2023-09-26", "close": 41.57, "volume": 305226.0}, {"date": "2023-09-27", "close": 41.67, "volume": 201374.0}, {"date": "2023-09-28", "close": 42.44, "volume": 213872.0}, {"date": "2023-09-29", "close": 41.51, "volume": 398777.0}, {"date": "2023-10-02", "close": 40.95, "volume": 391331.0}, {"date": "2023-10-03", "close": 40.26, "volume": 329372.0}, {"date": "2023-10-04", "close": 40.92, "volume": 502356.0}, {"date": "2023-10-05", "close": 40.38, "volume": 410839.0}, {"date": "2023-10-06", "close": 40.65, "volume": 299982.0}, {"date": "2023-10-09", "close": 41.18, "volume": 336567.0}, {"date": "2023-10-10", "close": 41.27, "volume": 319759.0}, {"date": "2023-10-11", "close": 41.73, "volume": 280164.0}, {"date": "2023-10-12", "close": 39.9, "volume": 504996.0}, {"date": "2023-10-13", "close": 40.22, "volume": 512341.0}, {"date": "2023-10-16", "close": 39.93, "volume": 368411.0}, {"date": "2023-10-17", "close": 40.73, "volume": 327164.0}, {"date": "2023-10-18", "close": 39.59, "volume": 350560.0}, {"date": "2023-10-19", "close": 38.48, "volume": 390370.0}, {"date": "2023-10-20", "close": 38.19, "volume": 392519.0}, {"date": "2023-10-23", "close": 38.85, "volume": 356131.0}, {"date": "2023-10-24", "close": 39.4, "volume": 320564.0}, {"date": "2023-10-25", "close": 38.79, "volume": 250210.0}, {"date": "2023-10-26", "close": 38.56, "volume": 335992.0}, {"date": "2023-10-27", "close": 38.36, "volume": 245795.0}, {"date": "2023-10-30", "close": 38.26, "volume": 286817.0}, {"date": "2023-10-31", "close": 38.7, "volume": 476860.0}, {"date": "2023-11-01", "close": 41.48, "volume": 799655.0}, {"date": "2023-11-02", "close": 42.7, "volume": 552748.0}, {"date": "2023-11-03", "close": 44.89, "volume": 498564.0}, {"date": "2023-11-06", "close": 43.37, "volume": 357896.0}, {"date": "2023-11-07", "close": 44.07, "volume": 358426.0}, {"date": "2023-11-08", "close": 43.91, "volume": 306418.0}, {"date": "2023-11-09", "close": 43.72, "volume": 365943.0}, {"date": "2023-11-10", "close": 44.65, "volume": 316594.0}, {"date": "2023-11-13", "close": 44.7, "volume": 297984.0}, {"date": "2023-11-14", "close": 47.29, "volume": 466229.0}, {"date": "2023-11-15", "close": 47.28, "volume": 466243.0}, {"date": "2023-11-16", "close": 46.86, "volume": 351694.0}, {"date": "2023-11-17", "close": 47.39, "volume": 321641.0}, {"date": "2023-11-20", "close": 47.56, "volume": 225985.0}, {"date": "2023-11-21", "close": 47.36, "volume": 229590.0}, {"date": "2023-11-22", "close": 47.74, "volume": 314806.0}, {"date": "2023-11-24", "close": 47.81, "volume": 145315.0}, {"date": "2023-11-27", "close": 47.44, "volume": 245288.0}, {"date": "2023-11-28", "close": 47.09, "volume": 543948.0}, {"date": "2023-11-29", "close": 47.75, "volume": 295007.0}, {"date": "2023-11-30", "close": 47.45, "volume": 302829.0}, {"date": "2023-12-01", "close": 48.53, "volume": 309457.0}, {"date": "2023-12-04", "close": 49.5, "volume": 405467.0}, {"date": "2023-12-05", "close": 49.72, "volume": 308058.0}, {"date": "2023-12-06", "close": 49.57, "volume": 304297.0}, {"date": "2023-12-07", "close": 50.62, "volume": 316979.0}, {"date": "2023-12-08", "close": 50.95, "volume": 231605.0}, {"date": "2023-12-11", "close": 49.92, "volume": 205398.0}, {"date": "2023-12-12", "close": 49.51, "volume": 196024.0}, {"date": "2023-12-13", "close": 50.84, "volume": 416041.0}, {"date": "2023-12-14", "close": 53.91, "volume": 456783.0}, {"date": "2023-12-15", "close": 52.68, "volume": 926422.0}, {"date": "2023-12-18", "close": 51.56, "volume": 293802.0}, {"date": "2023-12-19", "close": 52.9, "volume": 391808.0}, {"date": "2023-12-20", "close": 51.73, "volume": 296504.0}, {"date": "2023-12-21", "close": 52.09, "volume": 251358.0}, {"date": "2023-12-22", "close": 52.57, "volume": 252951.0}, {"date": "2023-12-26", "close": 53.06, "volume": 157347.0}, {"date": "2023-12-27", "close": 53.01, "volume": 172727.0}, {"date": "2023-12-28", "close": 52.4, "volume": 144633.0}, {"date": "2023-12-29", "close": 51.94, "volume": 199070.0}, {"date": "2024-01-02", "close": 51.84, "volume": 260503.0}, {"date": "2024-01-03", "close": 50.38, "volume": 205745.0}, {"date": "2024-01-04", "close": 50.41, "volume": 175323.0}, {"date": "2024-01-05", "close": 49.93, "volume": 394602.0}, {"date": "2024-01-08", "close": 51.27, "volume": 343826.0}, {"date": "2024-01-09", "close": 50.6, "volume": 278655.0}, {"date": "2024-01-10", "close": 51.22, "volume": 208580.0}, {"date": "2024-01-11", "close": 50.88, "volume": 191199.0}, {"date": "2024-01-12", "close": 50.15, "volume": 192485.0}, {"date": "2024-01-16", "close": 49.49, "volume": 188529.0}, {"date": "2024-01-17", "close": 49.58, "volume": 198074.0}, {"date": "2024-01-18", "close": 50.69, "volume": 248654.0}, {"date": "2024-01-19", "close": 50.89, "volume": 137223.0}, {"date": "2024-01-22", "close": 52.85, "volume": 322414.0}, {"date": "2024-01-23", "close": 50.01, "volume": 320509.0}, {"date": "2024-01-24", "close": 48.87, "volume": 290565.0}, {"date": "2024-01-25", "close": 51.0, "volume": 235037.0}, {"date": "2024-01-26", "close": 50.88, "volume": 166743.0}, {"date": "2024-01-29", "close": 51.63, "volume": 283156.0}, {"date": "2024-01-30", "close": 52.7, "volume": 370640.0}, {"date": "2024-01-31", "close": 52.17, "volume": 320805.0}, {"date": "2024-02-01", "close": 53.5, "volume": 285673.0}, {"date": "2024-02-02", "close": 52.88, "volume": 224379.0}, {"date": "2024-02-05", "close": 52.29, "volume": 254786.0}, {"date": "2024-02-06", "close": 52.0, "volume": 233381.0}, {"date": "2024-02-07", "close": 51.67, "volume": 233144.0}, {"date": "2024-02-08", "close": 52.78, "volume": 144543.0}, {"date": "2024-02-09", "close": 53.39, "volume": 212577.0}, {"date": "2024-02-12", "close": 55.09, "volume": 283225.0}, {"date": "2024-02-13", "close": 53.03, "volume": 300009.0}, {"date": "2024-02-14", "close": 54.2, "volume": 238069.0}, {"date": "2024-02-15", "close": 55.24, "volume": 283590.0}, {"date": "2024-02-16", "close": 54.46, "volume": 211604.0}, {"date": "2024-02-20", "close": 54.38, "volume": 146097.0}, {"date": "2024-02-21", "close": 55.55, "volume": 307105.0}, {"date": "2024-02-22", "close": 55.87, "volume": 184864.0}, {"date": "2024-02-23", "close": 57.18, "volume": 264746.0}, {"date": "2024-02-26", "close": 57.35, "volume": 298933.0}, {"date": "2024-02-27", "close": 57.27, "volume": 409609.0}, {"date": "2024-02-28", "close": 57.07, "volume": 275541.0}, {"date": "2024-02-29", "close": 58.5, "volume": 642295.0}, {"date": "2024-03-01", "close": 54.61, "volume": 1296280.0}, {"date": "2024-03-04", "close": 51.85, "volume": 1122512.0}, {"date": "2024-03-05", "close": 51.73, "volume": 580523.0}, {"date": "2024-03-06", "close": 52.05, "volume": 490148.0}, {"date": "2024-03-07", "close": 52.66, "volume": 455794.0}, {"date": "2024-03-08", "close": 52.56, "volume": 318459.0}, {"date": "2024-03-11", "close": 52.36, "volume": 365993.0}, {"date": "2024-03-12", "close": 53.5, "volume": 212246.0}, {"date": "2024-03-13", "close": 54.96, "volume": 347033.0}, {"date": "2024-03-14", "close": 53.97, "volume": 473600.0}, {"date": "2024-03-15", "close": 54.61, "volume": 1376684.0}, {"date": "2024-03-18", "close": 54.91, "volume": 336346.0}, {"date": "2024-03-19", "close": 56.55, "volume": 385016.0}, {"date": "2024-03-20", "close": 57.99, "volume": 383083.0}, {"date": "2024-03-21", "close": 58.72, "volume": 364212.0}, {"date": "2024-03-22", "close": 58.99, "volume": 222911.0}, {"date": "2024-03-25", "close": 59.0, "volume": 204501.0}, {"date": "2024-03-26", "close": 58.59, "volume": 232456.0}, {"date": "2024-03-27", "close": 59.77, "volume": 253904.0}, {"date": "2024-03-28", "close": 60.23, "volume": 440276.0}, {"date": "2024-04-01", "close": 60.31, "volume": 314270.0}, {"date": "2024-04-02", "close": 58.68, "volume": 386556.0}, {"date": "2024-04-03", "close": 59.05, "volume": 238007.0}, {"date": "2024-04-04", "close": 58.23, "volume": 299245.0}, {"date": "2024-04-05", "close": 58.21, "volume": 249070.0}, {"date": "2024-04-08", "close": 58.14, "volume": 191064.0}, {"date": "2024-04-09", "close": 58.44, "volume": 270054.0}, {"date": "2024-04-10", "close": 56.09, "volume": 521192.0}, {"date": "2024-04-11", "close": 56.1, "volume": 278234.0}, {"date": "2024-04-12", "close": 55.71, "volume": 239760.0}, {"date": "2024-04-15", "close": 54.83, "volume": 272718.0}, {"date": "2024-04-16", "close": 53.28, "volume": 293644.0}, {"date": "2024-04-17", "close": 52.13, "volume": 464812.0}, {"date": "2024-04-18", "close": 51.97, "volume": 362859.0}, {"date": "2024-04-19", "close": 52.34, "volume": 263822.0}, {"date": "2024-04-22", "close": 52.44, "volume": 251451.0}, {"date": "2024-04-23", "close": 54.65, "volume": 398366.0}, {"date": "2024-04-24", "close": 54.31, "volume": 184895.0}, {"date": "2024-04-25", "close": 54.46, "volume": 320923.0}, {"date": "2024-04-26", "close": 55.59, "volume": 284929.0}, {"date": "2024-04-29", "close": 56.26, "volume": 346723.0}, {"date": "2024-04-30", "close": 54.13, "volume": 397017.0}, {"date": "2024-05-01", "close": 55.05, "volume": 425977.0}, {"date": "2024-05-02", "close": 55.03, "volume": 513221.0}, {"date": "2024-05-03", "close": 56.64, "volume": 530272.0}, {"date": "2024-05-06", "close": 56.4, "volume": 456254.0}, {"date": "2024-05-07", "close": 56.17, "volume": 326635.0}, {"date": "2024-05-08", "close": 55.71, "volume": 476500.0}, {"date": "2024-05-09", "close": 55.85, "volume": 324636.0}, {"date": "2024-05-10", "close": 55.99, "volume": 291207.0}, {"date": "2024-05-13", "close": 55.37, "volume": 373851.0}, {"date": "2024-05-14", "close": 55.71, "volume": 264045.0}, {"date": "2024-05-15", "close": 58.09, "volume": 431645.0}, {"date": "2024-05-16", "close": 57.47, "volume": 457090.0}, {"date": "2024-05-17", "close": 57.43, "volume": 382972.0}, {"date": "2024-05-20", "close": 57.54, "volume": 312715.0}, {"date": "2024-05-21", "close": 56.47, "volume": 341427.0}, {"date": "2024-05-22", "close": 54.67, "volume": 466823.0}, {"date": "2024-05-23", "close": 54.22, "volume": 355414.0}, {"date": "2024-05-24", "close": 55.04, "volume": 208949.0}, {"date": "2024-05-28", "close": 54.75, "volume": 308588.0}, {"date": "2024-05-29", "close": 53.38, "volume": 374501.0}, {"date": "2024-05-30", "close": 53.92, "volume": 317726.0}, {"date": "2024-05-31", "close": 54.6, "volume": 463018.0}, {"date": "2024-06-03", "close": 55.08, "volume": 485092.0}, {"date": "2024-06-04", "close": 54.29, "volume": 666469.0}, {"date": "2024-06-05", "close": 55.39, "volume": 326856.0}, {"date": "2024-06-06", "close": 55.07, "volume": 333016.0}, {"date": "2024-06-07", "close": 53.68, "volume": 436642.0}, {"date": "2024-06-10", "close": 54.07, "volume": 407157.0}, {"date": "2024-06-11", "close": 53.81, "volume": 545656.0}, {"date": "2024-06-12", "close": 56.72, "volume": 579522.0}, {"date": "2024-06-13", "close": 57.24, "volume": 580568.0}, {"date": "2024-06-14", "close": 57.15, "volume": 395019.0}, {"date": "2024-06-17", "close": 58.32, "volume": 451177.0}, {"date": "2024-06-18", "close": 57.84, "volume": 471108.0}, {"date": "2024-06-20", "close": 56.93, "volume": 516922.0}, {"date": "2024-06-21", "close": 57.04, "volume": 3766281.0}, {"date": "2024-06-24", "close": 57.87, "volume": 483247.0}, {"date": "2024-06-25", "close": 56.29, "volume": 442429.0}, {"date": "2024-06-26", "close": 56.63, "volume": 364982.0}, {"date": "2024-06-27", "close": 57.02, "volume": 336984.0}, {"date": "2024-06-28", "close": 57.24, "volume": 1298242.0}, {"date": "2024-07-01", "close": 55.75, "volume": 372434.0}, {"date": "2024-07-02", "close": 54.68, "volume": 510294.0}, {"date": "2024-07-03", "close": 55.18, "volume": 143681.0}, {"date": "2024-07-05", "close": 53.52, "volume": 298382.0}, {"date": "2024-07-08", "close": 54.83, "volume": 367786.0}, {"date": "2024-07-09", "close": 55.07, "volume": 261370.0}, {"date": "2024-07-10", "close": 56.4, "volume": 318990.0}, {"date": "2024-07-11", "close": 62.14, "volume": 676314.0}, {"date": "2024-07-12", "close": 64.22, "volume": 659613.0}, {"date": "2024-07-15", "close": 66.02, "volume": 472145.0}, {"date": "2024-07-16", "close": 70.08, "volume": 554687.0}, {"date": "2024-07-17", "close": 69.04, "volume": 587223.0}, {"date": "2024-07-18", "close": 70.21, "volume": 421607.0}, {"date": "2024-07-19", "close": 71.35, "volume": 305588.0}, {"date": "2024-07-22", "close": 71.79, "volume": 373587.0}, {"date": "2024-07-23", "close": 73.71, "volume": 418386.0}, {"date": "2024-07-24", "close": 71.09, "volume": 472126.0}, {"date": "2024-07-25", "close": 72.9, "volume": 321773.0}, {"date": "2024-07-26", "close": 74.81, "volume": 800356.0}, {"date": "2024-07-29", "close": 73.34, "volume": 457833.0}, {"date": "2024-07-30", "close": 74.75, "volume": 471780.0}, {"date": "2024-07-31", "close": 73.15, "volume": 787550.0}, {"date": "2024-08-01", "close": 72.88, "volume": 848012.0}, {"date": "2024-08-02", "close": 71.79, "volume": 640100.0}, {"date": "2024-08-05", "close": 69.19, "volume": 553638.0}, {"date": "2024-08-06", "close": 70.01, "volume": 357148.0}, {"date": "2024-08-07", "close": 67.09, "volume": 306878.0}, {"date": "2024-08-08", "close": 68.0, "volume": 272430.0}, {"date": "2024-08-09", "close": 68.74, "volume": 382924.0}, {"date": "2024-08-12", "close": 68.02, "volume": 185966.0}, {"date": "2024-08-13", "close": 69.64, "volume": 185773.0}, {"date": "2024-08-14", "close": 69.52, "volume": 452567.0}, {"date": "2024-08-15", "close": 71.03, "volume": 446090.0}, {"date": "2024-08-16", "close": 70.8, "volume": 284495.0}, {"date": "2024-08-19", "close": 73.05, "volume": 331054.0}, {"date": "2024-08-20", "close": 72.92, "volume": 232000.0}, {"date": "2024-08-21", "close": 74.96, "volume": 256893.0}, {"date": "2024-08-22", "close": 75.27, "volume": 204933.0}, {"date": "2024-08-23", "close": 79.76, "volume": 451414.0}, {"date": "2024-08-26", "close": 79.25, "volume": 324836.0}, {"date": "2024-08-27", "close": 78.53, "volume": 230778.0}, {"date": "2024-08-28", "close": 77.35, "volume": 301419.0}, {"date": "2024-08-29", "close": 77.8, "volume": 275925.0}, {"date": "2024-08-30", "close": 78.78, "volume": 256730.0}, {"date": "2024-09-03", "close": 76.0, "volume": 326955.0}, {"date": "2024-09-04", "close": 75.37, "volume": 420535.0}, {"date": "2024-09-05", "close": 75.29, "volume": 266333.0}, {"date": "2024-09-06", "close": 74.12, "volume": 439025.0}, {"date": "2024-09-09", "close": 73.76, "volume": 390121.0}, {"date": "2024-09-10", "close": 73.16, "volume": 399893.0}, {"date": "2024-09-11", "close": 73.53, "volume": 370112.0}, {"date": "2024-09-12", "close": 75.62, "volume": 286160.0}, {"date": "2024-09-13", "close": 78.78, "volume": 407965.0}, {"date": "2024-09-16", "close": 79.68, "volume": 357953.0}, {"date": "2024-09-17", "close": 80.56, "volume": 366187.0}, {"date": "2024-09-18", "close": 80.64, "volume": 381242.0}, {"date": "2024-09-19", "close": 83.11, "volume": 440923.0}, {"date": "2024-09-20", "close": 80.11, "volume": 1613556.0}, {"date": "2024-09-23", "close": 81.84, "volume": 306134.0}, {"date": "2024-09-24", "close": 81.85, "volume": 371244.0}, {"date": "2024-09-25", "close": 80.71, "volume": 430615.0}, {"date": "2024-09-26", "close": 80.54, "volume": 279655.0}, {"date": "2024-09-27", "close": 83.01, "volume": 351502.0}, {"date": "2024-09-30", "close": 83.52, "volume": 252585.0}, {"date": "2024-10-01", "close": 82.86, "volume": 253965.0}, {"date": "2024-10-02", "close": 81.57, "volume": 191425.0}, {"date": "2024-10-03", "close": 81.2, "volume": 195723.0}, {"date": "2024-10-04", "close": 79.36, "volume": 280817.0}, {"date": "2024-10-07", "close": 78.48, "volume": 231711.0}, {"date": "2024-10-08", "close": 78.87, "volume": 206275.0}, {"date": "2024-10-09", "close": 77.94, "volume": 235334.0}, {"date": "2024-10-10", "close": 76.92, "volume": 242033.0}, {"date": "2024-10-11", "close": 79.39, "volume": 438596.0}, {"date": "2024-10-14", "close": 81.5, "volume": 303862.0}, {"date": "2024-10-15", "close": 81.58, "volume": 290065.0}, {"date": "2024-10-16", "close": 83.77, "volume": 357647.0}, {"date": "2024-10-17", "close": 82.02, "volume": 354135.0}, {"date": "2024-10-18", "close": 83.57, "volume": 302602.0}, {"date": "2024-10-21", "close": 79.56, "volume": 391791.0}, {"date": "2024-10-22", "close": 76.09, "volume": 359721.0}, {"date": "2024-10-23", "close": 76.15, "volume": 253193.0}, {"date": "2024-10-24", "close": 75.77, "volume": 350316.0}, {"date": "2024-10-25", "close": 74.96, "volume": 340089.0}, {"date": "2024-10-28", "close": 76.61, "volume": 267733.0}, {"date": "2024-10-29", "close": 75.48, "volume": 462496.0}, {"date": "2024-10-30", "close": 76.15, "volume": 367038.0}, {"date": "2024-10-31", "close": 69.01, "volume": 979795.0}, {"date": "2024-11-01", "close": 68.51, "volume": 710863.0}, {"date": "2024-11-04", "close": 70.09, "volume": 496014.0}, {"date": "2024-11-05", "close": 72.39, "volume": 313200.0}, {"date": "2024-11-06", "close": 71.73, "volume": 498254.0}, {"date": "2024-11-07", "close": 71.18, "volume": 424417.0}, {"date": "2024-11-08", "close": 72.91, "volume": 308001.0}, {"date": "2024-11-11", "close": 72.27, "volume": 258798.0}, {"date": "2024-11-12", "close": 69.16, "volume": 378379.0}, {"date": "2024-11-13", "close": 69.86, "volume": 394912.0}, {"date": "2024-11-14", "close": 69.95, "volume": 313656.0}, {"date": "2024-11-15", "close": 69.45, "volume": 232638.0}, {"date": "2024-11-18", "close": 68.2, "volume": 346187.0}, {"date": "2024-11-19", "close": 68.9, "volume": 222705.0}, {"date": "2024-11-20", "close": 68.68, "volume": 277842.0}, {"date": "2024-11-21", "close": 68.66, "volume": 231057.0}, {"date": "2024-11-22", "close": 70.67, "volume": 336785.0}, {"date": "2024-11-25", "close": 74.75, "volume": 358569.0}, {"date": "2024-11-26", "close": 72.22, "volume": 268445.0}, {"date": "2024-11-27", "close": 71.33, "volume": 341820.0}, {"date": "2024-11-29", "close": 71.46, "volume": 144889.0}, {"date": "2024-12-02", "close": 71.47, "volume": 273503.0}, {"date": "2024-12-03", "close": 71.62, "volume": 430504.0}, {"date": "2024-12-04", "close": 69.81, "volume": 266262.0}, {"date": "2024-12-05", "close": 67.96, "volume": 216185.0}, {"date": "2024-12-06", "close": 67.79, "volume": 200620.0}, {"date": "2024-12-09", "close": 68.63, "volume": 215944.0}, {"date": "2024-12-10", "close": 66.98, "volume": 284154.0}, {"date": "2024-12-11", "close": 66.8, "volume": 207146.0}, {"date": "2024-12-12", "close": 65.69, "volume": 265266.0}, {"date": "2024-12-13", "close": 64.22, "volume": 289997.0}, {"date": "2024-12-16", "close": 64.14, "volume": 192908.0}, {"date": "2024-12-17", "close": 62.77, "volume": 241048.0}, {"date": "2024-12-18", "close": 58.64, "volume": 606035.0}, {"date": "2024-12-19", "close": 56.69, "volume": 488459.0}, {"date": "2024-12-20", "close": 57.63, "volume": 697151.0}, {"date": "2024-12-23", "close": 57.47, "volume": 349393.0}, {"date": "2024-12-24", "close": 57.69, "volume": 135486.0}, {"date": "2024-12-26", "close": 57.67, "volume": 247122.0}, {"date": "2024-12-27", "close": 56.44, "volume": 315576.0}, {"date": "2024-12-30", "close": 56.1, "volume": 282148.0}, {"date": "2024-12-31", "close": 56.49, "volume": 450002.0}, {"date": "2025-01-02", "close": 55.39, "volume": 257219.0}, {"date": "2025-01-03", "close": 55.9, "volume": 244373.0}, {"date": "2025-01-06", "close": 55.7, "volume": 257352.0}, {"date": "2025-01-07", "close": 54.56, "volume": 327401.0}, {"date": "2025-01-08", "close": 55.47, "volume": 284676.0}, {"date": "2025-01-10", "close": 54.49, "volume": 324650.0}, {"date": "2025-01-13", "close": 55.99, "volume": 273692.0}, {"date": "2025-01-14", "close": 58.21, "volume": 226134.0}, {"date": "2025-01-15", "close": 59.69, "volume": 219126.0}, {"date": "2025-01-16", "close": 59.91, "volume": 204333.0}, {"date": "2025-01-17", "close": 59.84, "volume": 368655.0}, {"date": "2025-01-21", "close": 60.03, "volume": 430348.0}, {"date": "2025-01-22", "close": 61.42, "volume": 439188.0}, {"date": "2025-01-23", "close": 61.38, "volume": 278562.0}, {"date": "2025-01-24", "close": 60.77, "volume": 231227.0}, {"date": "2025-01-27", "close": 62.74, "volume": 300215.0}, {"date": "2025-01-28", "close": 61.54, "volume": 225987.0}, {"date": "2025-01-29", "close": 60.38, "volume": 233235.0}, {"date": "2025-01-30", "close": 62.33, "volume": 255386.0}, {"date": "2025-01-31", "close": 60.47, "volume": 338731.0}, {"date": "2025-02-03", "close": 58.41, "volume": 311593.0}, {"date": "2025-02-04", "close": 59.19, "volume": 260785.0}, {"date": "2025-02-05", "close": 59.66, "volume": 238026.0}, {"date": "2025-02-06", "close": 59.88, "volume": 330559.0}, {"date": "2025-02-07", "close": 57.94, "volume": 327214.0}, {"date": "2025-02-10", "close": 59.05, "volume": 235605.0}, {"date": "2025-02-11", "close": 59.9, "volume": 170356.0}, {"date": "2025-02-12", "close": 59.27, "volume": 258606.0}, {"date": "2025-02-13", "close": 60.35, "volume": 160679.0}, {"date": "2025-02-14", "close": 60.78, "volume": 175441.0}, {"date": "2025-02-18", "close": 60.1, "volume": 237302.0}, {"date": "2025-02-19", "close": 59.1, "volume": 248123.0}, {"date": "2025-02-20", "close": 59.42, "volume": 241935.0}, {"date": "2025-02-21", "close": 57.76, "volume": 327967.0}, {"date": "2025-02-24", "close": 56.61, "volume": 351794.0}, {"date": "2025-02-25", "close": 59.85, "volume": 416694.0}, {"date": "2025-02-26", "close": 57.84, "volume": 465368.0}, {"date": "2025-02-27", "close": 61.2, "volume": 914122.0}, {"date": "2025-02-28", "close": 59.73, "volume": 743337.0}, {"date": "2025-03-03", "close": 58.61, "volume": 471398.0}, {"date": "2025-03-04", "close": 59.23, "volume": 539846.0}, {"date": "2025-03-05", "close": 60.51, "volume": 308477.0}, {"date": "2025-03-06", "close": 62.15, "volume": 363427.0}, {"date": "2025-03-07", "close": 61.9, "volume": 364448.0}, {"date": "2025-03-10", "close": 61.22, "volume": 396020.0}, {"date": "2025-03-11", "close": 60.44, "volume": 321196.0}, {"date": "2025-03-12", "close": 59.41, "volume": 316211.0}, {"date": "2025-03-13", "close": 57.3, "volume": 251864.0}, {"date": "2025-03-14", "close": 58.02, "volume": 261370.0}, {"date": "2025-03-17", "close": 58.05, "volume": 266835.0}, {"date": "2025-03-18", "close": 57.97, "volume": 224080.0}, {"date": "2025-03-19", "close": 59.29, "volume": 216892.0}, {"date": "2025-03-20", "close": 58.63, "volume": 303132.0}, {"date": "2025-03-21", "close": 57.49, "volume": 848863.0}, {"date": "2025-03-24", "close": 59.53, "volume": 225575.0}, {"date": "2025-03-25", "close": 59.43, "volume": 299138.0}, {"date": "2025-03-26", "close": 59.53, "volume": 178004.0}, {"date": "2025-03-27", "close": 59.5, "volume": 176107.0}, {"date": "2025-03-28", "close": 57.73, "volume": 205432.0}, {"date": "2025-03-31", "close": 58.31, "volume": 265068.0}, {"date": "2025-04-01", "close": 58.73, "volume": 188776.0}, {"date": "2025-04-02", "close": 59.66, "volume": 172992.0}, {"date": "2025-04-03", "close": 55.89, "volume": 384701.0}, {"date": "2025-04-04", "close": 57.83, "volume": 553893.0}, {"date": "2025-04-07", "close": 55.75, "volume": 576895.0}, {"date": "2025-04-08", "close": 53.49, "volume": 409433.0}, {"date": "2025-04-09", "close": 56.38, "volume": 639112.0}, {"date": "2025-04-10", "close": 55.04, "volume": 361235.0}, {"date": "2025-04-11", "close": 55.78, "volume": 353503.0}, {"date": "2025-04-14", "close": 56.82, "volume": 318175.0}, {"date": "2025-04-15", "close": 56.66, "volume": 262254.0}, {"date": "2025-04-16", "close": 54.93, "volume": 247388.0}, {"date": "2025-04-17", "close": 55.74, "volume": 294572.0}, {"date": "2025-04-21", "close": 54.56, "volume": 226563.0}, {"date": "2025-04-22", "close": 57.17, "volume": 340491.0}, {"date": "2025-04-23", "close": 57.4, "volume": 242719.0}, {"date": "2025-04-24", "close": 57.97, "volume": 251250.0}, {"date": "2025-04-25", "close": 57.54, "volume": 180952.0}, {"date": "2025-04-28", "close": 57.99, "volume": 295684.0}, {"date": "2025-04-29", "close": 58.22, "volume": 323901.0}, {"date": "2025-04-30", "close": 58.99, "volume": 307755.0}, {"date": "2025-05-01", "close": 58.32, "volume": 458491.0}, {"date": "2025-05-02", "close": 60.21, "volume": 377093.0}, {"date": "2025-05-05", "close": 59.54, "volume": 283155.0}, {"date": "2025-05-06", "close": 58.87, "volume": 288558.0}, {"date": "2025-05-07", "close": 59.43, "volume": 285335.0}, {"date": "2025-05-08", "close": 60.63, "volume": 206423.0}, {"date": "2025-05-09", "close": 60.05, "volume": 181146.0}, {"date": "2025-05-12", "close": 62.53, "volume": 317170.0}, {"date": "2025-05-13", "close": 63.04, "volume": 245748.0}, {"date": "2025-05-14", "close": 61.22, "volume": 411816.0}, {"date": "2025-05-15", "close": 61.78, "volume": 275754.0}, {"date": "2025-05-16", "close": 63.05, "volume": 235561.0}, {"date": "2025-05-19", "close": 62.27, "volume": 183826.0}, {"date": "2025-05-20", "close": 61.25, "volume": 321769.0}, {"date": "2025-05-21", "close": 59.4, "volume": 240322.0}, {"date": "2025-05-22", "close": 58.95, "volume": 225831.0}, {"date": "2025-05-23", "close": 59.09, "volume": 208787.0}, {"date": "2025-05-27", "close": 60.41, "volume": 273259.0}, {"date": "2025-05-28", "close": 58.25, "volume": 304079.0}, {"date": "2025-05-29", "close": 58.85, "volume": 230773.0}, {"date": "2025-05-30", "close": 58.45, "volume": 227617.0}, {"date": "2025-06-02", "close": 57.82, "volume": 249709.0}, {"date": "2025-06-03", "close": 58.51, "volume": 309228.0}, {"date": "2025-06-04", "close": 59.58, "volume": 197689.0}, {"date": "2025-06-05", "close": 59.68, "volume": 217558.0}, {"date": "2025-06-06", "close": 58.85, "volume": 205310.0}, {"date": "2025-06-09", "close": 59.6, "volume": 182798.0}, {"date": "2025-06-10", "close": 62.3, "volume": 286072.0}, {"date": "2025-06-11", "close": 60.77, "volume": 309206.0}, {"date": "2025-06-12", "close": 61.16, "volume": 195226.0}, {"date": "2025-06-13", "close": 59.48, "volume": 303681.0}, {"date": "2025-06-16", "close": 60.16, "volume": 210699.0}, {"date": "2025-06-17", "close": 59.06, "volume": 224345.0}, {"date": "2025-06-18", "close": 59.59, "volume": 175421.0}, {"date": "2025-06-20", "close": 60.73, "volume": 383707.0}, {"date": "2025-06-23", "close": 63.71, "volume": 207950.0}, {"date": "2025-06-24", "close": 64.34, "volume": 259161.0}, {"date": "2025-06-25", "close": 62.34, "volume": 208084.0}, {"date": "2025-06-26", "close": 62.87, "volume": 146175.0}, {"date": "2025-06-27", "close": 63.33, "volume": 351270.0}, {"date": "2025-06-30", "close": 62.88, "volume": 365220.0}, {"date": "2025-07-01", "close": 65.24, "volume": 378348.0}, {"date": "2025-07-02", "close": 65.87, "volume": 286043.0}, {"date": "2025-07-03", "close": 64.85, "volume": 119078.0}, {"date": "2025-07-07", "close": 63.41, "volume": 222492.0}, {"date": "2025-07-08", "close": 63.62, "volume": 262888.0}, {"date": "2025-07-09", "close": 66.4, "volume": 271386.0}, {"date": "2025-07-10", "close": 67.15, "volume": 255485.0}, {"date": "2025-07-11", "close": 66.81, "volume": 253343.0}, {"date": "2025-07-14", "close": 66.6, "volume": 198209.0}, {"date": "2025-07-15", "close": 63.76, "volume": 222244.0}, {"date": "2025-07-16", "close": 64.74, "volume": 207952.0}, {"date": "2025-07-17", "close": 64.86, "volume": 191852.0}, {"date": "2025-07-18", "close": 63.55, "volume": 194092.0}, {"date": "2025-07-21", "close": 63.14, "volume": 188664.0}, {"date": "2025-07-22", "close": 67.21, "volume": 364986.0}, {"date": "2025-07-23", "close": 66.98, "volume": 207068.0}, {"date": "2025-07-24", "close": 65.47, "volume": 231776.0}, {"date": "2025-07-25", "close": 66.15, "volume": 191518.0}, {"date": "2025-07-28", "close": 66.8, "volume": 245527.0}, {"date": "2025-07-29", "close": 65.82, "volume": 314885.0}, {"date": "2025-07-30", "close": 63.76, "volume": 322927.0}, {"date": "2025-07-31", "close": 61.94, "volume": 512503.0}, {"date": "2025-08-01", "close": 63.74, "volume": 483152.0}, {"date": "2025-08-04", "close": 64.45, "volume": 313541.0}, {"date": "2025-08-05", "close": 65.72, "volume": 385148.0}, {"date": "2025-08-06", "close": 65.37, "volume": 216209.0}, {"date": "2025-08-07", "close": 64.48, "volume": 223015.0}, {"date": "2025-08-08", "close": 65.2, "volume": 195963.0}, {"date": "2025-08-11", "close": 64.94, "volume": 248437.0}, {"date": "2025-08-12", "close": 67.13, "volume": 266308.0}, {"date": "2025-08-13", "close": 70.96, "volume": 356114.0}, {"date": "2025-08-14", "close": 70.34, "volume": 297178.0}, {"date": "2025-08-15", "close": 69.23, "volume": 279146.0}, {"date": "2025-08-18", "close": 68.81, "volume": 172215.0}, {"date": "2025-08-19", "close": 69.18, "volume": 198051.0}, {"date": "2025-08-20", "close": 67.35, "volume": 223522.0}, {"date": "2025-08-21", "close": 67.05, "volume": 179613.0}, {"date": "2025-08-22", "close": 71.04, "volume": 335087.0}, {"date": "2025-08-25", "close": 70.2, "volume": 174741.0}, {"date": "2025-08-26", "close": 69.62, "volume": 172594.0}, {"date": "2025-08-27", "close": 69.65, "volume": 127330.0}, {"date": "2025-08-28", "close": 69.87, "volume": 164712.0}, {"date": "2025-08-29", "close": 69.84, "volume": 161534.0}, {"date": "2025-09-02", "close": 69.0, "volume": 154897.0}, {"date": "2025-09-03", "close": 69.3, "volume": 156498.0}, {"date": "2025-09-04", "close": 72.03, "volume": 205446.0}, {"date": "2025-09-05", "close": 73.38, "volume": 298348.0}, {"date": "2025-09-08", "close": 74.82, "volume": 273527.0}, {"date": "2025-09-09", "close": 73.77, "volume": 413420.0}, {"date": "2025-09-10", "close": 72.72, "volume": 266442.0}, {"date": "2025-09-11", "close": 75.25, "volume": 222119.0}, {"date": "2025-09-12", "close": 73.62, "volume": 177300.0}, {"date": "2025-09-15", "close": 73.05, "volume": 190835.0}, {"date": "2025-09-16", "close": 72.15, "volume": 214078.0}, {"date": "2025-09-17", "close": 71.79, "volume": 206800.0}, {"date": "2025-09-18", "close": 72.64, "volume": 241000.0}, {"date": "2025-09-19", "close": 71.26, "volume": 558482.0}, {"date": "2025-09-22", "close": 69.79, "volume": 258289.0}, {"date": "2025-09-23", "close": 69.87, "volume": 283920.0}, {"date": "2025-09-24", "close": 70.52, "volume": 175132.0}, {"date": "2025-09-25", "close": 70.51, "volume": 243649.0}, {"date": "2025-09-26", "close": 72.25, "volume": 252862.0}, {"date": "2025-09-29", "close": 73.4, "volume": 238270.0}, {"date": "2025-09-30", "close": 73.86, "volume": 239022.0}, {"date": "2025-10-01", "close": 76.26, "volume": 334860.0}, {"date": "2025-10-02", "close": 76.32, "volume": 227614.0}, {"date": "2025-10-03", "close": 77.37, "volume": 273140.0}, {"date": "2025-10-06", "close": 74.31, "volume": 252172.0}, {"date": "2025-10-07", "close": 70.19, "volume": 256496.0}, {"date": "2025-10-08", "close": 68.88, "volume": 286960.0}, {"date": "2025-10-09", "close": 64.18, "volume": 624772.0}, {"date": "2025-10-10", "close": 63.15, "volume": 390315.0}, {"date": "2025-10-13", "close": 62.84, "volume": 270650.0}, {"date": "2025-10-14", "close": 66.59, "volume": 315543.0}, {"date": "2025-10-15", "close": 67.24, "volume": 263968.0}, {"date": "2025-10-16", "close": 67.0, "volume": 168963.0}, {"date": "2025-10-17", "close": 67.26, "volume": 137515.0}, {"date": "2025-10-20", "close": 67.58, "volume": 107078.0}, {"date": "2025-10-21", "close": 68.68, "volume": 193439.0}, {"date": "2025-10-22", "close": 67.73, "volume": 181238.0}, {"date": "2025-10-23", "close": 68.45, "volume": 148286.0}, {"date": "2025-10-24", "close": 68.04, "volume": 141139.0}, {"date": "2025-10-27", "close": 67.68, "volume": 259131.0}, {"date": "2025-10-28", "close": 66.83, "volume": 219696.0}, {"date": "2025-10-29", "close": 64.43, "volume": 296801.0}, {"date": "2025-10-30", "close": 66.07, "volume": 333091.0}, {"date": "2025-10-31", "close": 64.74, "volume": 322092.0}, {"date": "2025-11-03", "close": 62.61, "volume": 344519.0}, {"date": "2025-11-04", "close": 63.39, "volume": 181823.0}, {"date": "2025-11-05", "close": 63.08, "volume": 217813.0}, {"date": "2025-11-06", "close": 62.25, "volume": 179920.0}, {"date": "2025-11-07", "close": 62.71, "volume": 127845.0}, {"date": "2025-11-10", "close": 63.07, "volume": 188219.0}, {"date": "2025-11-11", "close": 64.42, "volume": 183075.0}, {"date": "2025-11-12", "close": 64.73, "volume": 251052.0}, {"date": "2025-11-13", "close": 63.7, "volume": 197125.0}, {"date": "2025-11-14", "close": 63.56, "volume": 154203.0}, {"date": "2025-11-17", "close": 61.6, "volume": 242111.0}, {"date": "2025-11-18", "close": 61.77, "volume": 199019.0}, {"date": "2025-11-19", "close": 61.98, "volume": 179505.0}, {"date": "2025-11-20", "close": 61.98, "volume": 238973.0}, {"date": "2025-11-21", "close": 65.27, "volume": 320921.0}, {"date": "2025-11-24", "close": 64.72, "volume": 255434.0}, {"date": "2025-11-25", "close": 67.95, "volume": 294458.0}, {"date": "2025-11-26", "close": 68.25, "volume": 267150.0}, {"date": "2025-11-28", "close": 67.88, "volume": 97605.0}, {"date": "2025-12-01", "close": 67.08, "volume": 232131.0}, {"date": "2025-12-02", "close": 66.63, "volume": 447969.0}, {"date": "2025-12-03", "close": 67.32, "volume": 255901.0}, {"date": "2025-12-04", "close": 66.21, "volume": 241710.0}, {"date": "2025-12-05", "close": 65.74, "volume": 160026.0}, {"date": "2025-12-08", "close": 64.47, "volume": 372286.0}, {"date": "2025-12-09", "close": 64.23, "volume": 225906.0}, {"date": "2025-12-10", "close": 66.5, "volume": 257690.0}, {"date": "2025-12-11", "close": 67.28, "volume": 209660.0}, {"date": "2025-12-12", "close": 66.98, "volume": 155207.0}, {"date": "2025-12-15", "close": 66.08, "volume": 274247.0}, {"date": "2025-12-16", "close": 66.01, "volume": 181362.0}, {"date": "2025-12-17", "close": 65.44, "volume": 229410.0}, {"date": "2025-12-18", "close": 65.37, "volume": 202198.0}, {"date": "2025-12-19", "close": 64.08, "volume": 687053.0}, {"date": "2025-12-22", "close": 63.39, "volume": 221377.0}, {"date": "2025-12-23", "close": 62.92, "volume": 220564.0}, {"date": "2025-12-24", "close": 63.54, "volume": 129877.0}, {"date": "2025-12-26", "close": 63.81, "volume": 125261.0}, {"date": "2025-12-29", "close": 63.78, "volume": 189350.0}, {"date": "2025-12-30", "close": 63.09, "volume": 205397.0}, {"date": "2025-12-31", "close": 62.66, "volume": 281178.0}, {"date": "2026-01-02", "close": 63.21, "volume": 183672.0}, {"date": "2026-01-05", "close": 63.67, "volume": 210558.0}, {"date": "2026-01-06", "close": 64.4, "volume": 258280.0}, {"date": "2026-01-07", "close": 64.46, "volume": 282137.0}, {"date": "2026-01-08", "close": 67.4, "volume": 205128.0}, {"date": "2026-01-09", "close": 72.05, "volume": 362174.0}, {"date": "2026-01-12", "close": 72.85, "volume": 268827.0}, {"date": "2026-01-13", "close": 74.11, "volume": 194536.0}, {"date": "2026-01-14", "close": 72.75, "volume": 225968.0}, {"date": "2026-01-15", "close": 74.19, "volume": 275544.0}, {"date": "2026-01-16", "close": 73.44, "volume": 210024.0}, {"date": "2026-01-20", "close": 70.7, "volume": 303074.0}, {"date": "2026-01-21", "close": 73.02, "volume": 182388.0}, {"date": "2026-01-22", "close": 71.63, "volume": 169330.0}, {"date": "2026-01-23", "close": 69.95, "volume": 173882.0}, {"date": "2026-01-26", "close": 69.62, "volume": 157794.0}, {"date": "2026-01-27", "close": 68.8, "volume": 101785.0}, {"date": "2026-01-28", "close": 69.39, "volume": 183388.0}, {"date": "2026-01-29", "close": 70.05, "volume": 169417.0}, {"date": "2026-01-30", "close": 69.39, "volume": 262491.0}, {"date": "2026-02-02", "close": 69.66, "volume": 221385.0}, {"date": "2026-02-03", "close": 72.5, "volume": 283527.0}, {"date": "2026-02-04", "close": 75.27, "volume": 351126.0}, {"date": "2026-02-05", "close": 74.94, "volume": 182610.0}, {"date": "2026-02-06", "close": 75.46, "volume": 233854.0}, {"date": "2026-02-09", "close": 74.77, "volume": 146014.0}, {"date": "2026-02-10", "close": 77.58, "volume": 164462.0}, {"date": "2026-02-11", "close": 77.29, "volume": 174092.0}, {"date": "2026-02-12", "close": 77.56, "volume": 225923.0}, {"date": "2026-02-13", "close": 80.59, "volume": 306998.0}, {"date": "2026-02-17", "close": 79.49, "volume": 168280.0}, {"date": "2026-02-18", "close": 79.35, "volume": 196274.0}, {"date": "2026-02-19", "close": 78.3, "volume": 152330.0}, {"date": "2026-02-20", "close": 78.72, "volume": 128337.0}, {"date": "2026-02-23", "close": 77.86, "volume": 159532.0}, {"date": "2026-02-24", "close": 78.24, "volume": 125857.0}, {"date": "2026-02-25", "close": 74.42, "volume": 333756.0}, {"date": "2026-02-26", "close": 77.69, "volume": 347586.0}, {"date": "2026-02-27", "close": 73.66, "volume": 328690.0}, {"date": "2026-03-02", "close": 72.4, "volume": 243831.0}, {"date": "2026-03-03", "close": 71.81, "volume": 262085.0}, {"date": "2026-03-04", "close": 71.78, "volume": 156797.0}, {"date": "2026-03-05", "close": 70.26, "volume": 185318.0}, {"date": "2026-03-06", "close": 68.31, "volume": 190845.0}, {"date": "2026-03-09", "close": 66.98, "volume": 248497.0}, {"date": "2026-03-10", "close": 66.03, "volume": 181161.0}, {"date": "2026-03-11", "close": 65.59, "volume": 198466.0}, {"date": "2026-03-12", "close": 64.06, "volume": 221165.0}, {"date": "2026-03-13", "close": 65.02, "volume": 190495.0}, {"date": "2026-03-16", "close": 65.25, "volume": 231423.0}, {"date": "2026-03-17", "close": 65.52, "volume": 188711.0}, {"date": "2026-03-18", "close": 63.42, "volume": 197785.0}, {"date": "2026-03-19", "close": 62.93, "volume": 225967.0}, {"date": "2026-03-20", "close": 61.26, "volume": 546113.0}, {"date": "2026-03-23", "close": 63.48, "volume": 233235.0}, {"date": "2026-03-24", "close": 63.23, "volume": 163603.0}, {"date": "2026-03-25", "close": 64.01, "volume": 160517.0}, {"date": "2026-03-26", "close": 63.0, "volume": 185222.0}, {"date": "2026-03-27", "close": 61.9, "volume": 169406.0}, {"date": "2026-03-30", "close": 62.75, "volume": 327856.0}, {"date": "2026-03-31", "close": 64.45, "volume": 283883.0}, {"date": "2026-04-01", "close": 65.37, "volume": 250491.0}, {"date": "2026-04-02", "close": 65.35, "volume": 240164.0}, {"date": "2026-04-06", "close": 66.26, "volume": 145282.0}, {"date": "2026-04-07", "close": 64.24, "volume": 367900.0}, {"date": "2026-04-08", "close": 68.23, "volume": 338552.0}, {"date": "2026-04-09", "close": 69.23, "volume": 298825.0}, {"date": "2026-04-10", "close": 67.28, "volume": 152441.0}, {"date": "2026-04-13", "close": 67.77, "volume": 183920.0}, {"date": "2026-04-14", "close": 67.45, "volume": 113046.0}, {"date": "2026-04-15", "close": 65.56, "volume": 146690.0}, {"date": "2026-04-16", "close": 65.69, "volume": 175482.0}, {"date": "2026-04-17", "close": 69.18, "volume": 287294.0}, {"date": "2026-04-20", "close": 70.55, "volume": 158217.0}, {"date": "2026-04-21", "close": 70.94, "volume": 189525.0}, {"date": "2026-04-22", "close": 71.68, "volume": 186116.0}, {"date": "2026-04-23", "close": 71.84, "volume": 166510.0}, {"date": "2026-04-24", "close": 70.82, "volume": 137539.0}, {"date": "2026-04-27", "close": 70.87, "volume": 141723.0}, {"date": "2026-04-28", "close": 70.28, "volume": 155910.0}, {"date": "2026-04-29", "close": 67.34, "volume": 195351.0}, {"date": "2026-04-30", "close": 67.44, "volume": 265026.0}, {"date": "2026-05-01", "close": 66.27, "volume": 157025.0}, {"date": "2026-05-04", "close": 64.7, "volume": 249745.0}, {"date": "2026-05-05", "close": 65.66, "volume": 157707.0}, {"date": "2026-05-06", "close": 66.82, "volume": 162532.0}, {"date": "2026-05-07", "close": 65.64, "volume": 147307.0}, {"date": "2026-05-08", "close": 66.09, "volume": 172685.0}, {"date": "2026-05-11", "close": 65.26, "volume": 254738.0}, {"date": "2026-05-12", "close": 64.28, "volume": 191119.0}, {"date": "2026-05-13", "close": 63.41, "volume": 221936.0}, {"date": "2026-05-14", "close": 64.02, "volume": 277783.0}, {"date": "2026-05-15", "close": 62.0, "volume": 349562.0}, {"date": "2026-05-18", "close": 63.46, "volume": 312735.0}, {"date": "2026-05-19", "close": 63.45, "volume": 308610.0}, {"date": "2026-05-20", "close": 65.7, "volume": 341553.0}, {"date": "2026-05-21", "close": 66.53, "volume": 286247.0}, {"date": "2026-05-22", "close": 66.33, "volume": 197927.0}, {"date": "2026-05-26", "close": 67.14, "volume": 193365.0}, {"date": "2026-05-27", "close": 68.1, "volume": 176893.0}, {"date": "2026-05-28", "close": 67.67, "volume": 157940.0}, {"date": "2026-05-29", "close": 67.26, "volume": 224063.0}, {"date": "2026-06-01", "close": 68.31, "volume": 258567.0}, {"date": "2026-06-02", "close": 69.02, "volume": 520171.0}, {"date": "2026-06-03", "close": 68.65, "volume": 261495.0}, {"date": "2026-06-04", "close": 69.32, "volume": 208110.0}, {"date": "2026-06-05", "close": 68.81, "volume": 204226.0}, {"date": "2026-06-08", "close": 67.94, "volume": 183055.0}, {"date": "2026-06-09", "close": 71.44, "volume": 320548.0}, {"date": "2026-06-10", "close": 70.0, "volume": 248442.0}, {"date": "2026-06-11", "close": 73.04, "volume": 245075.0}, {"date": "2026-06-12", "close": 72.19, "volume": 206290.0}, {"date": "2026-06-15", "close": 72.06, "volume": 241336.0}, {"date": "2026-06-16", "close": 73.0, "volume": 155568.0}, {"date": "2026-06-17", "close": 71.39, "volume": 256836.0}, {"date": "2026-06-18", "close": 74.61, "volume": 484999.0}, {"date": "2026-06-22", "close": 73.6, "volume": 191887.0}, {"date": "2026-06-23", "close": 74.55, "volume": 202929.0}, {"date": "2026-06-24", "close": 80.22, "volume": 371700.0}, {"date": "2026-06-25", "close": 79.93, "volume": 258760.0}, {"date": "2026-06-26", "close": 80.24, "volume": 844372.0}, {"date": "2026-06-29", "close": 80.14, "volume": 271166.0}, {"date": "2026-06-30", "close": 80.04, "volume": 252141.0}, {"date": "2026-07-01", "close": 78.66, "volume": 379113.0}, {"date": "2026-07-02", "close": 79.25, "volume": 207885.0}, {"date": "2026-07-06", "close": 76.74, "volume": 192451.0}, {"date": "2026-07-07", "close": 74.81, "volume": 325964.0}, {"date": "2026-07-08", "close": 71.97, "volume": 301412.0}, {"date": "2026-07-09", "close": 73.36, "volume": 216348.0}, {"date": "2026-07-10", "close": 73.64, "volume": 121428.0}, {"date": "2026-07-13", "close": 71.9, "volume": 175055.0}, {"date": "2026-07-14", "close": 72.31, "volume": 218587.0}, {"date": "2026-07-15", "close": 73.37, "volume": 209716.0}, {"date": "2026-07-16", "close": 75.19, "volume": 221435.0}, {"date": "2026-07-17", "close": 72.75, "volume": 205938.0}, {"date": "2026-07-20", "close": 70.5, "volume": 202937.0}, {"date": "2026-07-21", "close": 70.55, "volume": 186517.0}, {"date": "2026-07-22", "close": 71.45, "volume": 187183.0}, {"date": "2026-07-23", "close": 70.96, "volume": 200144.0}, {"date": "2026-07-24", "close": 72.48, "volume": 211166.0}, {"date": "2026-07-27", "close": 72.43, "volume": 132550.0}, {"date": "2026-07-28", "close": 73.63, "volume": 174578.0}, {"date": "2026-07-29", "close": 71.53, "volume": 237345.0}, {"date": "2026-07-30", "close": 70.13, "volume": 344438.0}, {"date": "2026-07-31", "close": 70.73, "volume": 303967.0}, {"date": "2026-08-03", "close": 71.94, "volume": 295444.0}, {"date": "2026-08-04", "close": 72.05, "volume": 220457.0}, {"date": "2026-08-05", "close": 73.23, "volume": 202488.0}, {"date": "2026-08-06", "close": 71.44, "volume": 209241.0}, {"date": "2026-08-07", "close": 72.9, "volume": 195025.0}], "refreshing": true}