{"ticker": "INSW", "overview": {"cik": "1679049", "ticker": "INSW", "name": "International Seaways, Inc.", "industry": "Water Transportation", "country": "Marshall Islands", "sic": "4400", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001104659-26-118505", "price_sensitive": true}, {"form": "CB/A", "date": "2026-10-22", "title": "Form CB/A", "accession": "0001104659-26-118173", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001104659-26-117865", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001679049-26-000163", "price_sensitive": false}, {"form": "CB", "date": "2026-10-19", "title": "Form CB", "accession": "0001104659-26-116954", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0000919574-26-007000", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001104659-26-116371", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-08", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-006769", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001679049-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001679049-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093033", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679049-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679049-26-000155", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007117", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007114", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001679049-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001679049-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001679049-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006099", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073576", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001679049-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001679049-26-000145", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 132744021.00580001, "net": -132744021.00580001, "insiders": 2, "first_date": "2026-08-17", "last_date": "2026-10-15"}, "metrics": {"ticker": "INSW", "has_prices": true, "as_of": "2026-10-08", "last": 121.82, "prev_close": 116.94, "change": 4.8799999999999955, "change_pct": 0.04173080212074564, "session_volume": 1058752.0, "vwap_5": 117.74788665309175, "vwap_20": 110.40619746994794, "vwap_60": 102.31748758690922, "vwap_250": 76.82079433596083, "high_52w": 121.82, "low_52w": 46.81, "avg_volume_20": 855678.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001679049-26-000163", "src": "INSIDERS", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "Lois K. Zabrocky", "who_key": "Zabrocky Lois K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 228458.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "CEO sells $228K of INSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679049/000167904926000163/0001679049-26-000163-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26855}, {"id": "0000919574-26-007290", "src": "INSIDERS", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "Famatown Finance Ltd", "who_key": "Famatown Finance Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25011246.470000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "A 10% owner takes $25M off the table in INSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1731638/000091957426007290/0000919574-26-007290-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28295}, {"id": "0000919574-26-007000", "src": "INSIDERS", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "Famatown Finance Ltd", "who_key": "Famatown Finance Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 107307431.53580001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "A 10% owner cashes out $107.3M of INSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1731638/000091957426007000/0000919574-26-007000-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36935}, {"id": "0001679049-26-000159", "src": "INSIDERS", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "Lois K. Zabrocky", "who_key": "Zabrocky Lois K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 196884.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Marshall Islands", "headline": "CEO sells $197K of INSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679049/000167904926000159/0001679049-26-000159-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111815}, {"id": "13DG-0000919574-26-002832", "src": "13DG", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "Famatown Finance Ltd", "who_key": "Famatown Finance Ltd", "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": "Water Transportation", "country": "Marshall Islands", "headline": "Famatown Finance Ltd moves to a 14.65% activist stake in INSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1560220/0000919574-26-002832-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252935}, {"id": "13DG-0000102909-26-001557", "src": "13DG", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "International Seaways, Inc.", "who_key": "International Seaways, 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": "Water Transportation", "country": "Marshall Islands", "headline": "International Seaways, Inc. adjusts its stake in INSW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679049/0000102909-26-001557-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}, {"id": "13DG-0000102909-26-001558", "src": "13DG", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "International Seaways, Inc.", "who_key": "International Seaways, 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": "Water Transportation", "country": "Marshall Islands", "headline": "International Seaways, Inc. adjusts its stake in INSW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679049/0000102909-26-001558-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}, {"id": "HOUSE-2023-20023951-T1", "src": "CONGRESS", "ticker": "INSW", "cik": "", "company": "International Seaways, Inc.", "company_raw": "1,001 - $15,000\nF S: New\nS O: CP - INV\nSP International Seaways, Inc.", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael Patrick Guest adds INSW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023951.pdf", "trade_date": "2023-10-27", "timestamp": "2023-10-27", "mins": 1587815}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-002832", "src": "13DG", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "Famatown Finance Ltd", "who_key": "Famatown Finance Ltd", "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": "Water Transportation", "country": "Marshall Islands", "headline": "Famatown Finance Ltd moves to a 14.65% activist stake in INSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1560220/0000919574-26-002832-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252935}, {"id": "13DG-0000102909-26-001557", "src": "13DG", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "International Seaways, Inc.", "who_key": "International Seaways, 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": "Water Transportation", "country": "Marshall Islands", "headline": "International Seaways, Inc. adjusts its stake in INSW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679049/0000102909-26-001557-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}, {"id": "13DG-0000102909-26-001558", "src": "13DG", "ticker": "INSW", "cik": "1679049", "company": "International Seaways, Inc.", "company_raw": "International Seaways, Inc.", "who": "International Seaways, Inc.", "who_key": "International Seaways, 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": "Water Transportation", "country": "Marshall Islands", "headline": "International Seaways, Inc. adjusts its stake in INSW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679049/0000102909-26-001558-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}], "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": "International Seaways, Inc. Common Stock ", "new_value": "International Seaways, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001679049", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001679049", "applied": 1, "detected_at": "2026-10-25T10:20:12.346261"}]}, "key_people": [{"who": "Famatown Finance Ltd", "who_key": "Famatown Finance Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 132318678.00580001, "net": -132318678.00580001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25011246.470000003, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731638/000091957426007290/0000919574-26-007290-index.htm"}, {"action": "SELL", "amount": 107307431.53580001, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731638/000091957426007000/0000919574-26-007000-index.htm"}], "latest": {"action": "SELL", "amount": 25011246.470000003, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731638/000091957426007290/0000919574-26-007290-index.htm"}}, {"who": "Lois K. Zabrocky", "who_key": "Zabrocky Lois K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 425343.0, "net": -425343.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 228458.8, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679049/000167904926000163/0001679049-26-000163-index.htm"}, {"action": "SELL", "amount": 196884.19999999998, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679049/000167904926000159/0001679049-26-000159-index.htm"}], "latest": {"action": "SELL", "amount": 228458.8, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679049/000167904926000163/0001679049-26-000163-index.htm"}}, {"who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-10-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023951.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-10-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023951.pdf"}}], "activity": [{"date": "2026-08-17", "net": -196884.19999999998}, {"date": "2026-10-08", "net": -107307431.53580001}, {"date": "2026-10-14", "net": -25011246.470000003}, {"date": "2026-10-15", "net": -228458.8}], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001104659-26-118505", "price_sensitive": true}, {"form": "CB/A", "date": "2026-10-22", "title": "Form CB/A", "accession": "0001104659-26-118173", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001104659-26-117865", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001679049-26-000163", "price_sensitive": false}, {"form": "CB", "date": "2026-10-19", "title": "Form CB", "accession": "0001104659-26-116954", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0000919574-26-007000", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001104659-26-116371", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-08", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-006769", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001679049-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001679049-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093033", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679049-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679049-26-000155", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007117", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007114", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001679049-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001679049-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001679049-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006099", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073576", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001679049-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001679049-26-000145", "price_sensitive": false}], "performance": {"ticker": "INSW", "has_prices": true, "summary": {"n": 1, "avg": 1.4750101584721658, "win_rate": 1.0, "best": 1.4750101584721658, "worst": 1.4750101584721658, "as_of": "2026-10-08"}, "buys": [{"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-10-27", "score": 0.0, "ref_price": 49.22, "return": 1.4750101584721658}]}, "price_series": [{"date": "2016-11-16", "close": 9.9, "volume": 2588.0}, {"date": "2016-11-17", "close": 15.3143, "volume": 7416.0}, {"date": "2016-11-18", "close": 13.95, "volume": 697.0}, {"date": "2016-11-21", "close": 14.06, "volume": 200.0}, {"date": "2016-11-22", "close": 15.46, "volume": 100.0}, {"date": "2016-11-23", "close": 16.0, "volume": 1133.0}, {"date": "2016-11-25", "close": 16.0, "volume": null}, {"date": "2016-11-28", "close": 15.87, "volume": 660.0}, {"date": "2016-11-29", "close": 15.87, "volume": null}, {"date": "2016-11-30", "close": 15.0, "volume": 1453.0}, {"date": "2016-12-01", "close": 12.95, "volume": 381685.0}, {"date": "2016-12-02", "close": 11.58, "volume": 329644.0}, {"date": "2016-12-05", "close": 10.64, "volume": 325483.0}, {"date": "2016-12-06", "close": 12.0, "volume": 216146.0}, {"date": "2016-12-07", "close": 12.52, "volume": 194609.0}, {"date": "2016-12-08", "close": 13.54, "volume": 351490.0}, {"date": "2016-12-09", "close": 14.36, "volume": 192228.0}, {"date": "2016-12-12", "close": 14.88, "volume": 224589.0}, {"date": "2016-12-13", "close": 14.24, "volume": 229932.0}, {"date": "2016-12-14", "close": 13.82, "volume": 181989.0}, {"date": "2016-12-15", "close": 13.72, "volume": 197342.0}, {"date": "2016-12-16", "close": 14.04, "volume": 494517.0}, {"date": "2016-12-19", "close": 13.95, "volume": 106014.0}, {"date": "2016-12-20", "close": 13.69, "volume": 94182.0}, {"date": "2016-12-21", "close": 13.3, "volume": 121811.0}, {"date": "2016-12-22", "close": 13.01, "volume": 84986.0}, {"date": "2016-12-23", "close": 14.0, "volume": 391005.0}, {"date": "2016-12-27", "close": 13.9, "volume": 288385.0}, {"date": "2016-12-28", "close": 13.93, "volume": 174742.0}, {"date": "2016-12-29", "close": 13.85, "volume": 64228.0}, {"date": "2016-12-30", "close": 14.04, "volume": 109092.0}, {"date": "2017-01-03", "close": 14.39, "volume": 317943.0}, {"date": "2017-01-04", "close": 14.8, "volume": 337466.0}, {"date": "2017-01-05", "close": 15.03, "volume": 463463.0}, {"date": "2017-01-06", "close": 15.33, "volume": 172777.0}, {"date": "2017-01-09", "close": 15.89, "volume": 92202.0}, {"date": "2017-01-10", "close": 15.84, "volume": 154126.0}, {"date": "2017-01-11", "close": 15.75, "volume": 120732.0}, {"date": "2017-01-12", "close": 15.87, "volume": 181702.0}, {"date": "2017-01-13", "close": 15.97, "volume": 74073.0}, {"date": "2017-01-17", "close": 16.56, "volume": 101116.0}, {"date": "2017-01-18", "close": 17.04, "volume": 156377.0}, {"date": "2017-01-19", "close": 17.07, "volume": 144453.0}, {"date": "2017-01-20", "close": 17.17, "volume": 92253.0}, {"date": "2017-01-23", "close": 17.09, "volume": 106910.0}, {"date": "2017-01-24", "close": 17.94, "volume": 85602.0}, {"date": "2017-01-25", "close": 18.11, "volume": 76350.0}, {"date": "2017-01-26", "close": 17.98, "volume": 138407.0}, {"date": "2017-01-27", "close": 18.1, "volume": 138886.0}, {"date": "2017-01-30", "close": 17.78, "volume": 228143.0}, {"date": "2017-01-31", "close": 17.38, "volume": 92411.0}, {"date": "2017-02-01", "close": 17.46, "volume": 80799.0}, {"date": "2017-02-02", "close": 17.09, "volume": 99797.0}, {"date": "2017-02-03", "close": 17.4, "volume": 70216.0}, {"date": "2017-02-06", "close": 17.4, "volume": 90334.0}, {"date": "2017-02-07", "close": 17.28, "volume": 151856.0}, {"date": "2017-02-08", "close": 17.58, "volume": 352612.0}, {"date": "2017-02-09", "close": 17.8, "volume": 88556.0}, {"date": "2017-02-10", "close": 17.79, "volume": 112399.0}, {"date": "2017-02-13", "close": 17.97, "volume": 116006.0}, {"date": "2017-02-14", "close": 18.21, "volume": 94533.0}, {"date": "2017-02-15", "close": 18.25, "volume": 96984.0}, {"date": "2017-02-16", "close": 18.31, "volume": 119263.0}, {"date": "2017-02-17", "close": 18.51, "volume": 92214.0}, {"date": "2017-02-21", "close": 18.67, "volume": 84557.0}, {"date": "2017-02-22", "close": 18.77, "volume": 110704.0}, {"date": "2017-02-23", "close": 18.87, "volume": 87911.0}, {"date": "2017-02-24", "close": 19.09, "volume": 109296.0}, {"date": "2017-02-27", "close": 19.06, "volume": 816217.0}, {"date": "2017-02-28", "close": 18.75, "volume": 318486.0}, {"date": "2017-03-01", "close": 18.7, "volume": 435084.0}, {"date": "2017-03-02", "close": 18.8, "volume": 157081.0}, {"date": "2017-03-03", "close": 18.7, "volume": 84055.0}, {"date": "2017-03-06", "close": 18.76, "volume": 224158.0}, {"date": "2017-03-07", "close": 18.45, "volume": 280065.0}, {"date": "2017-03-08", "close": 18.28, "volume": 78119.0}, {"date": "2017-03-09", "close": 18.3, "volume": 84162.0}, {"date": "2017-03-10", "close": 18.48, "volume": 116377.0}, {"date": "2017-03-13", "close": 18.76, "volume": 632386.0}, {"date": "2017-03-14", "close": 18.57, "volume": 285822.0}, {"date": "2017-03-15", "close": 18.87, "volume": 323671.0}, {"date": "2017-03-16", "close": 18.97, "volume": 168945.0}, {"date": "2017-03-17", "close": 18.9, "volume": 707336.0}, {"date": "2017-03-20", "close": 19.06, "volume": 108318.0}, {"date": "2017-03-21", "close": 19.69, "volume": 195312.0}, {"date": "2017-03-22", "close": 19.85, "volume": 104040.0}, {"date": "2017-03-23", "close": 19.84, "volume": 92296.0}, {"date": "2017-03-24", "close": 19.85, "volume": 57408.0}, {"date": "2017-03-27", "close": 19.84, "volume": 99066.0}, {"date": "2017-03-28", "close": 20.41, "volume": 212631.0}, {"date": "2017-03-29", "close": 19.13, "volume": 483100.0}, {"date": "2017-03-30", "close": 19.21, "volume": 138544.0}, {"date": "2017-03-31", "close": 19.12, "volume": 144749.0}, {"date": "2017-04-03", "close": 19.17, "volume": 212907.0}, {"date": "2017-04-04", "close": 18.82, "volume": 240646.0}, {"date": "2017-04-05", "close": 18.72, "volume": 207275.0}, {"date": "2017-04-06", "close": 18.98, "volume": 153529.0}, {"date": "2017-04-07", "close": 18.86, "volume": 100207.0}, {"date": "2017-04-10", "close": 19.17, "volume": 102940.0}, {"date": "2017-04-11", "close": 19.2, "volume": 122414.0}, {"date": "2017-04-12", "close": 18.8, "volume": 72652.0}, {"date": "2017-04-13", "close": 18.63, "volume": 72932.0}, {"date": "2017-04-17", "close": 18.88, "volume": 69687.0}, {"date": "2017-04-18", "close": 19.0, "volume": 367146.0}, {"date": "2017-04-19", "close": 18.95, "volume": 67521.0}, {"date": "2017-04-20", "close": 18.99, "volume": 255442.0}, {"date": "2017-04-21", "close": 19.14, "volume": 136276.0}, {"date": "2017-04-24", "close": 19.19, "volume": 115266.0}, {"date": "2017-04-25", "close": 19.41, "volume": 122699.0}, {"date": "2017-04-26", "close": 19.57, "volume": 92739.0}, {"date": "2017-04-27", "close": 19.54, "volume": 46232.0}, {"date": "2017-04-28", "close": 19.33, "volume": 109225.0}, {"date": "2017-05-01", "close": 19.48, "volume": 52052.0}, {"date": "2017-05-02", "close": 19.75, "volume": 100572.0}, {"date": "2017-05-03", "close": 19.63, "volume": 52824.0}, {"date": "2017-05-04", "close": 19.82, "volume": 148768.0}, {"date": "2017-05-05", "close": 19.95, "volume": 69407.0}, {"date": "2017-05-08", "close": 19.79, "volume": 54658.0}, {"date": "2017-05-09", "close": 19.87, "volume": 111022.0}, {"date": "2017-05-10", "close": 21.11, "volume": 255372.0}, {"date": "2017-05-11", "close": 21.0, "volume": 59791.0}, {"date": "2017-05-12", "close": 20.43, "volume": 40456.0}, {"date": "2017-05-15", "close": 19.96, "volume": 64747.0}, {"date": "2017-05-16", "close": 19.98, "volume": 111366.0}, {"date": "2017-05-17", "close": 20.39, "volume": 108141.0}, {"date": "2017-05-18", "close": 20.64, "volume": 117873.0}, {"date": "2017-05-19", "close": 20.92, "volume": 88305.0}, {"date": "2017-05-22", "close": 20.66, "volume": 94937.0}, {"date": "2017-05-23", "close": 20.32, "volume": 52513.0}, {"date": "2017-05-24", "close": 20.1, "volume": 45141.0}, {"date": "2017-05-25", "close": 20.18, "volume": 74120.0}, {"date": "2017-05-26", "close": 20.56, "volume": 93336.0}, {"date": "2017-05-30", "close": 19.97, "volume": 119494.0}, {"date": "2017-05-31", "close": 19.78, "volume": 178156.0}, {"date": "2017-06-01", "close": 19.8, "volume": 87707.0}, {"date": "2017-06-02", "close": 19.85, "volume": 95076.0}, {"date": "2017-06-05", "close": 19.86, "volume": 53162.0}, {"date": "2017-06-06", "close": 19.87, "volume": 105480.0}, {"date": "2017-06-07", "close": 20.0, "volume": 92995.0}, {"date": "2017-06-08", "close": 20.03, "volume": 83797.0}, {"date": "2017-06-09", "close": 19.83, "volume": 146375.0}, {"date": "2017-06-12", "close": 19.95, "volume": 132576.0}, {"date": "2017-06-13", "close": 20.56, "volume": 215771.0}, {"date": "2017-06-14", "close": 20.13, "volume": 362735.0}, {"date": "2017-06-15", "close": 19.6, "volume": 440681.0}, {"date": "2017-06-16", "close": 19.89, "volume": 365738.0}, {"date": "2017-06-19", "close": 20.45, "volume": 223022.0}, {"date": "2017-06-20", "close": 20.58, "volume": 161833.0}, {"date": "2017-06-21", "close": 20.42, "volume": 145305.0}, {"date": "2017-06-22", "close": 20.45, "volume": 81540.0}, {"date": "2017-06-23", "close": 20.89, "volume": 1557160.0}, {"date": "2017-06-26", "close": 21.16, "volume": 210332.0}, {"date": "2017-06-27", "close": 21.24, "volume": 145324.0}, {"date": "2017-06-28", "close": 21.28, "volume": 116459.0}, {"date": "2017-06-29", "close": 21.62, "volume": 142404.0}, {"date": "2017-06-30", "close": 21.67, "volume": 162804.0}, {"date": "2017-07-03", "close": 21.89, "volume": 113274.0}, {"date": "2017-07-05", "close": 22.1, "volume": 194157.0}, {"date": "2017-07-06", "close": 21.78, "volume": 107637.0}, {"date": "2017-07-07", "close": 21.6, "volume": 159663.0}, {"date": "2017-07-10", "close": 21.51, "volume": 151425.0}, {"date": "2017-07-11", "close": 21.98, "volume": 159354.0}, {"date": "2017-07-12", "close": 22.35, "volume": 162242.0}, {"date": "2017-07-13", "close": 22.33, "volume": 122436.0}, {"date": "2017-07-14", "close": 22.1, "volume": 67284.0}, {"date": "2017-07-17", "close": 22.19, "volume": 208383.0}, {"date": "2017-07-18", "close": 22.2, "volume": 236200.0}, {"date": "2017-07-19", "close": 22.51, "volume": 335287.0}, {"date": "2017-07-20", "close": 22.65, "volume": 114307.0}, {"date": "2017-07-21", "close": 22.73, "volume": 383425.0}, {"date": "2017-07-24", "close": 22.63, "volume": 193900.0}, {"date": "2017-07-25", "close": 23.02, "volume": 322219.0}, {"date": "2017-07-26", "close": 22.9, "volume": 141049.0}, {"date": "2017-07-27", "close": 22.96, "volume": 161219.0}, {"date": "2017-07-28", "close": 22.49, "volume": 158486.0}, {"date": "2017-07-31", "close": 22.81, "volume": 148108.0}, {"date": "2017-08-01", "close": 22.82, "volume": 112960.0}, {"date": "2017-08-02", "close": 22.48, "volume": 145209.0}, {"date": "2017-08-03", "close": 22.42, "volume": 187625.0}, {"date": "2017-08-04", "close": 22.45, "volume": 119702.0}, {"date": "2017-08-07", "close": 22.21, "volume": 128573.0}, {"date": "2017-08-08", "close": 22.02, "volume": 272872.0}, {"date": "2017-08-09", "close": 21.49, "volume": 283739.0}, {"date": "2017-08-10", "close": 21.34, "volume": 156470.0}, {"date": "2017-08-11", "close": 20.99, "volume": 321302.0}, {"date": "2017-08-14", "close": 20.67, "volume": 110494.0}, {"date": "2017-08-15", "close": 19.38, "volume": 161326.0}, {"date": "2017-08-16", "close": 19.51, "volume": 136649.0}, {"date": "2017-08-17", "close": 18.55, "volume": 183262.0}, {"date": "2017-08-18", "close": 18.75, "volume": 141581.0}, {"date": "2017-08-21", "close": 18.18, "volume": 105918.0}, {"date": "2017-08-22", "close": 18.24, "volume": 84782.0}, {"date": "2017-08-23", "close": 18.4, "volume": 165049.0}, {"date": "2017-08-24", "close": 18.77, "volume": 391798.0}, {"date": "2017-08-25", "close": 18.81, "volume": 109124.0}, {"date": "2017-08-28", "close": 18.25, "volume": 260588.0}, {"date": "2017-08-29", "close": 18.87, "volume": 189978.0}, {"date": "2017-08-30", "close": 18.32, "volume": 160406.0}, {"date": "2017-08-31", "close": 18.44, "volume": 142164.0}, {"date": "2017-09-01", "close": 18.42, "volume": 75534.0}, {"date": "2017-09-05", "close": 18.42, "volume": 340089.0}, {"date": "2017-09-06", "close": 18.23, "volume": 189558.0}, {"date": "2017-09-07", "close": 18.13, "volume": 150797.0}, {"date": "2017-09-08", "close": 17.99, "volume": 229917.0}, {"date": "2017-09-11", "close": 18.1, "volume": 149470.0}, {"date": "2017-09-12", "close": 18.4, "volume": 135736.0}, {"date": "2017-09-13", "close": 18.2, "volume": 150746.0}, {"date": "2017-09-14", "close": 18.3, "volume": 158722.0}, {"date": "2017-09-15", "close": 18.29, "volume": 307729.0}, {"date": "2017-09-18", "close": 18.6, "volume": 166342.0}, {"date": "2017-09-19", "close": 18.83, "volume": 252083.0}, {"date": "2017-09-20", "close": 19.64, "volume": 272359.0}, {"date": "2017-09-21", "close": 19.27, "volume": 141378.0}, {"date": "2017-09-22", "close": 19.92, "volume": 156122.0}, {"date": "2017-09-25", "close": 20.25, "volume": 213960.0}, {"date": "2017-09-26", "close": 19.85, "volume": 136872.0}, {"date": "2017-09-27", "close": 20.1, "volume": 117094.0}, {"date": "2017-09-28", "close": 19.68, "volume": 98802.0}, {"date": "2017-09-29", "close": 19.7, "volume": 332273.0}, {"date": "2017-10-02", "close": 19.91, "volume": 110830.0}, {"date": "2017-10-03", "close": 20.16, "volume": 108468.0}, {"date": "2017-10-04", "close": 19.9, "volume": 185064.0}, {"date": "2017-10-05", "close": 20.3, "volume": 108498.0}, {"date": "2017-10-06", "close": 20.19, "volume": 53883.0}, {"date": "2017-10-09", "close": 20.36, "volume": 157228.0}, {"date": "2017-10-10", "close": 20.26, "volume": 76031.0}, {"date": "2017-10-11", "close": 20.41, "volume": 62664.0}, {"date": "2017-10-12", "close": 20.34, "volume": 99646.0}, {"date": "2017-10-13", "close": 20.38, "volume": 203802.0}, {"date": "2017-10-16", "close": 20.48, "volume": 117963.0}, {"date": "2017-10-17", "close": 20.6, "volume": 118955.0}, {"date": "2017-10-18", "close": 20.26, "volume": 747119.0}, {"date": "2017-10-19", "close": 20.21, "volume": 129630.0}, {"date": "2017-10-20", "close": 20.16, "volume": 133716.0}, {"date": "2017-10-23", "close": 19.85, "volume": 79131.0}, {"date": "2017-10-24", "close": 19.76, "volume": 86120.0}, {"date": "2017-10-25", "close": 19.84, "volume": 125338.0}, {"date": "2017-10-26", "close": 19.84, "volume": 111515.0}, {"date": "2017-10-27", "close": 20.09, "volume": 138783.0}, {"date": "2017-10-30", "close": 20.01, "volume": 186924.0}, {"date": "2017-10-31", "close": 20.14, "volume": 148846.0}, {"date": "2017-11-01", "close": 20.24, "volume": 166109.0}, {"date": "2017-11-02", "close": 20.31, "volume": 184532.0}, {"date": "2017-11-03", "close": 20.72, "volume": 195040.0}, {"date": "2017-11-06", "close": 20.46, "volume": 139568.0}, {"date": "2017-11-07", "close": 20.19, "volume": 157314.0}, {"date": "2017-11-08", "close": 20.88, "volume": 157927.0}, {"date": "2017-11-09", "close": 19.3, "volume": 320425.0}, {"date": "2017-11-10", "close": 18.98, "volume": 294688.0}, {"date": "2017-11-13", "close": 18.37, "volume": 231496.0}, {"date": "2017-11-14", "close": 17.5, "volume": 294885.0}, {"date": "2017-11-15", "close": 17.01, "volume": 567655.0}, {"date": "2017-11-16", "close": 17.16, "volume": 276125.0}, {"date": "2017-11-17", "close": 17.17, "volume": 126266.0}, {"date": "2017-11-20", "close": 17.24, "volume": 182270.0}, {"date": "2017-11-21", "close": 17.2, "volume": 168977.0}, {"date": "2017-11-22", "close": 17.25, "volume": 105483.0}, {"date": "2017-11-24", "close": 17.4, "volume": 73140.0}, {"date": "2017-11-27", "close": 17.02, "volume": 308699.0}, {"date": "2017-11-28", "close": 17.22, "volume": 212502.0}, {"date": "2017-11-29", "close": 16.89, "volume": 230371.0}, {"date": "2017-11-30", "close": 16.99, "volume": 378350.0}, {"date": "2017-12-01", "close": 16.75, "volume": 215398.0}, {"date": "2017-12-04", "close": 17.13, "volume": 205621.0}, {"date": "2017-12-05", "close": 16.92, "volume": 241743.0}, {"date": "2017-12-06", "close": 16.68, "volume": 206031.0}, {"date": "2017-12-07", "close": 16.7, "volume": 261124.0}, {"date": "2017-12-08", "close": 16.72, "volume": 173384.0}, {"date": "2017-12-11", "close": 16.77, "volume": 211739.0}, {"date": "2017-12-12", "close": 17.07, "volume": 170770.0}, {"date": "2017-12-13", "close": 17.11, "volume": 132138.0}, {"date": "2017-12-14", "close": 17.05, "volume": 127123.0}, {"date": "2017-12-15", "close": 17.85, "volume": 379479.0}, {"date": "2017-12-18", "close": 17.81, "volume": 199626.0}, {"date": "2017-12-19", "close": 17.31, "volume": 155375.0}, {"date": "2017-12-20", "close": 17.38, "volume": 159483.0}, {"date": "2017-12-21", "close": 18.83, "volume": 320439.0}, {"date": "2017-12-22", "close": 19.53, "volume": 448822.0}, {"date": "2017-12-26", "close": 18.87, "volume": 105346.0}, {"date": "2017-12-27", "close": 18.61, "volume": 80640.0}, {"date": "2017-12-28", "close": 18.66, "volume": 77257.0}, {"date": "2017-12-29", "close": 18.46, "volume": 99421.0}, {"date": "2018-01-02", "close": 19.12, "volume": 232771.0}, {"date": "2018-01-03", "close": 19.0, "volume": 101724.0}, {"date": "2018-01-04", "close": 19.2, "volume": 149569.0}, {"date": "2018-01-05", "close": 18.84, "volume": 143115.0}, {"date": "2018-01-08", "close": 18.06, "volume": 223481.0}, {"date": "2018-01-09", "close": 18.2, "volume": 213465.0}, {"date": "2018-01-10", "close": 18.39, "volume": 87731.0}, {"date": "2018-01-11", "close": 18.72, "volume": 69249.0}, {"date": "2018-01-12", "close": 18.7, "volume": 73436.0}, {"date": "2018-01-16", "close": 18.93, "volume": 284306.0}, {"date": "2018-01-17", "close": 18.57, "volume": 233964.0}, {"date": "2018-01-18", "close": 18.42, "volume": 204627.0}, {"date": "2018-01-19", "close": 18.47, "volume": 180850.0}, {"date": "2018-01-22", "close": 18.25, "volume": 127344.0}, {"date": "2018-01-23", "close": 18.19, "volume": 130583.0}, {"date": "2018-01-24", "close": 18.07, "volume": 152887.0}, {"date": "2018-01-25", "close": 17.82, "volume": 193157.0}, {"date": "2018-01-26", "close": 17.55, "volume": 157694.0}, {"date": "2018-01-29", "close": 17.2, "volume": 331029.0}, {"date": "2018-01-30", "close": 16.99, "volume": 210977.0}, {"date": "2018-01-31", "close": 16.69, "volume": 321358.0}, {"date": "2018-02-01", "close": 16.65, "volume": 260291.0}, {"date": "2018-02-02", "close": 16.63, "volume": 195290.0}, {"date": "2018-02-05", "close": 16.02, "volume": 297622.0}, {"date": "2018-02-06", "close": 16.26, "volume": 250098.0}, {"date": "2018-02-07", "close": 16.22, "volume": 143822.0}, {"date": "2018-02-08", "close": 15.67, "volume": 221523.0}, {"date": "2018-02-09", "close": 15.7, "volume": 209759.0}, {"date": "2018-02-12", "close": 16.0, "volume": 166730.0}, {"date": "2018-02-13", "close": 16.06, "volume": 153752.0}, {"date": "2018-02-14", "close": 16.26, "volume": 102918.0}, {"date": "2018-02-15", "close": 16.86, "volume": 237743.0}, {"date": "2018-02-16", "close": 16.78, "volume": 89481.0}, {"date": "2018-02-20", "close": 16.68, "volume": 189263.0}, {"date": "2018-02-21", "close": 16.88, "volume": 134176.0}, {"date": "2018-02-22", "close": 16.67, "volume": 108989.0}, {"date": "2018-02-23", "close": 16.43, "volume": 100149.0}, {"date": "2018-02-26", "close": 16.58, "volume": 89332.0}, {"date": "2018-02-27", "close": 16.62, "volume": 81730.0}, {"date": "2018-02-28", "close": 16.27, "volume": 201934.0}, {"date": "2018-03-01", "close": 16.26, "volume": 149671.0}, {"date": "2018-03-02", "close": 16.68, "volume": 100288.0}, {"date": "2018-03-05", "close": 17.37, "volume": 221469.0}, {"date": "2018-03-06", "close": 17.45, "volume": 158110.0}, {"date": "2018-03-07", "close": 16.85, "volume": 189189.0}, {"date": "2018-03-08", "close": 17.57, "volume": 147510.0}, {"date": "2018-03-09", "close": 18.55, "volume": 264077.0}, {"date": "2018-03-12", "close": 19.21, "volume": 407509.0}, {"date": "2018-03-13", "close": 18.99, "volume": 84942.0}, {"date": "2018-03-14", "close": 18.7, "volume": 95036.0}, {"date": "2018-03-15", "close": 18.1, "volume": 836930.0}, {"date": "2018-03-16", "close": 19.06, "volume": 329688.0}, {"date": "2018-03-19", "close": 18.78, "volume": 149643.0}, {"date": "2018-03-20", "close": 18.24, "volume": 151527.0}, {"date": "2018-03-21", "close": 18.64, "volume": 94160.0}, {"date": "2018-03-22", "close": 17.92, "volume": 257895.0}, {"date": "2018-03-23", "close": 18.07, "volume": 189086.0}, {"date": "2018-03-26", "close": 18.2, "volume": 162525.0}, {"date": "2018-03-27", "close": 17.83, "volume": 128224.0}, {"date": "2018-03-28", "close": 17.37, "volume": 116600.0}, {"date": "2018-03-29", "close": 17.6, "volume": 134826.0}, {"date": "2018-04-02", "close": 17.09, "volume": 83558.0}, {"date": "2018-04-03", "close": 17.12, "volume": 131678.0}, {"date": "2018-04-04", "close": 17.46, "volume": 122434.0}, {"date": "2018-04-05", "close": 18.18, "volume": 174203.0}, {"date": "2018-04-06", "close": 18.41, "volume": 146388.0}, {"date": "2018-04-09", "close": 18.45, "volume": 110428.0}, {"date": "2018-04-10", "close": 19.06, "volume": 178889.0}, {"date": "2018-04-11", "close": 19.64, "volume": 154243.0}, {"date": "2018-04-12", "close": 19.83, "volume": 64549.0}, {"date": "2018-04-13", "close": 19.9, "volume": 113478.0}, {"date": "2018-04-16", "close": 19.97, "volume": 69314.0}, {"date": "2018-04-17", "close": 20.08, "volume": 114603.0}, {"date": "2018-04-18", "close": 20.39, "volume": 133906.0}, {"date": "2018-04-19", "close": 20.33, "volume": 94623.0}, {"date": "2018-04-20", "close": 20.76, "volume": 123806.0}, {"date": "2018-04-23", "close": 20.88, "volume": 137406.0}, {"date": "2018-04-24", "close": 20.96, "volume": 129852.0}, {"date": "2018-04-25", "close": 20.78, "volume": 92827.0}, {"date": "2018-04-26", "close": 20.66, "volume": 90119.0}, {"date": "2018-04-27", "close": 20.04, "volume": 83958.0}, {"date": "2018-04-30", "close": 20.13, "volume": 98148.0}, {"date": "2018-05-01", "close": 19.91, "volume": 56126.0}, {"date": "2018-05-02", "close": 20.35, "volume": 128749.0}, {"date": "2018-05-03", "close": 20.12, "volume": 153758.0}, {"date": "2018-05-04", "close": 19.35, "volume": 222547.0}, {"date": "2018-05-07", "close": 19.59, "volume": 124335.0}, {"date": "2018-05-08", "close": 19.98, "volume": 107904.0}, {"date": "2018-05-09", "close": 19.87, "volume": 87454.0}, {"date": "2018-05-10", "close": 19.54, "volume": 135741.0}, {"date": "2018-05-11", "close": 19.75, "volume": 92596.0}, {"date": "2018-05-14", "close": 19.62, "volume": 70021.0}, {"date": "2018-05-15", "close": 19.03, "volume": 87551.0}, {"date": "2018-05-16", "close": 19.15, "volume": 134053.0}, {"date": "2018-05-17", "close": 18.76, "volume": 83959.0}, {"date": "2018-05-18", "close": 18.39, "volume": 77903.0}, {"date": "2018-05-21", "close": 19.24, "volume": 116051.0}, {"date": "2018-05-22", "close": 19.7, "volume": 150927.0}, {"date": "2018-05-23", "close": 19.69, "volume": 237946.0}, {"date": "2018-05-24", "close": 18.88, "volume": 130520.0}, {"date": "2018-05-25", "close": 18.62, "volume": 98584.0}, {"date": "2018-05-29", "close": 19.38, "volume": 115274.0}, {"date": "2018-05-30", "close": 20.35, "volume": 185344.0}, {"date": "2018-05-31", "close": 20.9, "volume": 249354.0}, {"date": "2018-06-01", "close": 20.44, "volume": 150598.0}, {"date": "2018-06-04", "close": 19.96, "volume": 96614.0}, {"date": "2018-06-05", "close": 19.76, "volume": 248105.0}, {"date": "2018-06-06", "close": 20.55, "volume": 330338.0}, {"date": "2018-06-07", "close": 21.11, "volume": 90750.0}, {"date": "2018-06-08", "close": 21.5, "volume": 141083.0}, {"date": "2018-06-11", "close": 21.79, "volume": 242590.0}, {"date": "2018-06-12", "close": 21.51, "volume": 328090.0}, {"date": "2018-06-13", "close": 20.42, "volume": 156213.0}, {"date": "2018-06-14", "close": 20.04, "volume": 124586.0}, {"date": "2018-06-15", "close": 19.7, "volume": 302701.0}, {"date": "2018-06-18", "close": 20.76, "volume": 212429.0}, {"date": "2018-06-19", "close": 21.22, "volume": 235228.0}, {"date": "2018-06-20", "close": 21.54, "volume": 186282.0}, {"date": "2018-06-21", "close": 21.61, "volume": 172137.0}, {"date": "2018-06-22", "close": 23.74, "volume": 1617988.0}, {"date": "2018-06-25", "close": 24.41, "volume": 290716.0}, {"date": "2018-06-26", "close": 24.36, "volume": 174885.0}, {"date": "2018-06-27", "close": 24.11, "volume": 204911.0}, {"date": "2018-06-28", "close": 23.89, "volume": 236691.0}, {"date": "2018-06-29", "close": 23.14, "volume": 103220.0}, {"date": "2018-07-02", "close": 23.27, "volume": 73385.0}, {"date": "2018-07-03", "close": 23.47, "volume": 63375.0}, {"date": "2018-07-05", "close": 23.57, "volume": 71241.0}, {"date": "2018-07-06", "close": 23.65, "volume": 74496.0}, {"date": "2018-07-09", "close": 23.74, "volume": 121905.0}, {"date": "2018-07-10", "close": 23.96, "volume": 272586.0}, {"date": "2018-07-11", "close": 22.71, "volume": 138096.0}, {"date": "2018-07-12", "close": 22.26, "volume": 106168.0}, {"date": "2018-07-13", "close": 21.83, "volume": 60592.0}, {"date": "2018-07-16", "close": 21.32, "volume": 111507.0}, {"date": "2018-07-17", "close": 21.41, "volume": 103985.0}, {"date": "2018-07-18", "close": 21.54, "volume": 75788.0}, {"date": "2018-07-19", "close": 21.62, "volume": 87879.0}, {"date": "2018-07-20", "close": 21.46, "volume": 129473.0}, {"date": "2018-07-23", "close": 21.04, "volume": 108092.0}, {"date": "2018-07-24", "close": 20.88, "volume": 92416.0}, {"date": "2018-07-25", "close": 21.54, "volume": 108580.0}, {"date": "2018-07-26", "close": 22.39, "volume": 113289.0}, {"date": "2018-07-27", "close": 21.81, "volume": 103017.0}, {"date": "2018-07-30", "close": 21.55, "volume": 79412.0}, {"date": "2018-07-31", "close": 21.77, "volume": 95845.0}, {"date": "2018-08-01", "close": 21.62, "volume": 62028.0}, {"date": "2018-08-02", "close": 22.06, "volume": 75655.0}, {"date": "2018-08-03", "close": 21.52, "volume": 69972.0}, {"date": "2018-08-06", "close": 21.53, "volume": 52425.0}, {"date": "2018-08-07", "close": 21.42, "volume": 67953.0}, {"date": "2018-08-08", "close": 21.07, "volume": 103094.0}, {"date": "2018-08-09", "close": 20.52, "volume": 54761.0}, {"date": "2018-08-10", "close": 20.75, "volume": 79972.0}, {"date": "2018-08-13", "close": 20.26, "volume": 49298.0}, {"date": "2018-08-14", "close": 19.98, "volume": 45993.0}, {"date": "2018-08-15", "close": 19.66, "volume": 96461.0}, {"date": "2018-08-16", "close": 19.41, "volume": 98348.0}, {"date": "2018-08-17", "close": 19.37, "volume": 131858.0}, {"date": "2018-08-20", "close": 19.87, "volume": 69352.0}, {"date": "2018-08-21", "close": 20.37, "volume": 59908.0}, {"date": "2018-08-22", "close": 20.95, "volume": 103405.0}, {"date": "2018-08-23", "close": 20.86, "volume": 79187.0}, {"date": "2018-08-24", "close": 21.12, "volume": 62001.0}, {"date": "2018-08-27", "close": 20.97, "volume": 61600.0}, {"date": "2018-08-28", "close": 21.1, "volume": 36401.0}, {"date": "2018-08-29", "close": 21.04, "volume": 52575.0}, {"date": "2018-08-30", "close": 21.23, "volume": 44678.0}, {"date": "2018-08-31", "close": 20.52, "volume": 70292.0}, {"date": "2018-09-04", "close": 19.66, "volume": 96931.0}, {"date": "2018-09-05", "close": 18.99, "volume": 217009.0}, {"date": "2018-09-06", "close": 18.2, "volume": 111728.0}, {"date": "2018-09-07", "close": 18.61, "volume": 74403.0}, {"date": "2018-09-10", "close": 19.0, "volume": 104864.0}, {"date": "2018-09-11", "close": 18.9, "volume": 149475.0}, {"date": "2018-09-12", "close": 18.78, "volume": 215594.0}, {"date": "2018-09-13", "close": 18.54, "volume": 64016.0}, {"date": "2018-09-14", "close": 18.21, "volume": 276689.0}, {"date": "2018-09-17", "close": 18.16, "volume": 83761.0}, {"date": "2018-09-18", "close": 18.69, "volume": 89651.0}, {"date": "2018-09-19", "close": 19.43, "volume": 129013.0}, {"date": "2018-09-20", "close": 19.49, "volume": 81631.0}, {"date": "2018-09-21", "close": 20.15, "volume": 247669.0}, {"date": "2018-09-24", "close": 19.94, "volume": 121138.0}, {"date": "2018-09-25", "close": 20.47, "volume": 136224.0}, {"date": "2018-09-26", "close": 19.53, "volume": 102400.0}, {"date": "2018-09-27", "close": 19.63, "volume": 64813.0}, {"date": "2018-09-28", "close": 20.02, "volume": 83531.0}, {"date": "2018-10-01", "close": 21.55, "volume": 207210.0}, {"date": "2018-10-02", "close": 21.9, "volume": 236238.0}, {"date": "2018-10-03", "close": 22.11, "volume": 168420.0}, {"date": "2018-10-04", "close": 21.52, "volume": 74359.0}, {"date": "2018-10-05", "close": 21.43, "volume": 63313.0}, {"date": "2018-10-08", "close": 21.56, "volume": 53705.0}, {"date": "2018-10-09", "close": 21.91, "volume": 75518.0}, {"date": "2018-10-10", "close": 21.18, "volume": 118518.0}, {"date": "2018-10-11", "close": 20.53, "volume": 104064.0}, {"date": "2018-10-12", "close": 20.57, "volume": 77834.0}, {"date": "2018-10-15", "close": 20.84, "volume": 66361.0}, {"date": "2018-10-16", "close": 21.44, "volume": 84061.0}, {"date": "2018-10-17", "close": 21.64, "volume": 64807.0}, {"date": "2018-10-18", "close": 21.04, "volume": 56551.0}, {"date": "2018-10-19", "close": 21.51, "volume": 153643.0}, {"date": "2018-10-22", "close": 21.27, "volume": 88289.0}, {"date": "2018-10-23", "close": 21.02, "volume": 98880.0}, {"date": "2018-10-24", "close": 19.77, "volume": 70956.0}, {"date": "2018-10-25", "close": 19.79, "volume": 84597.0}, {"date": "2018-10-26", "close": 20.44, "volume": 96735.0}, {"date": "2018-10-29", "close": 21.67, "volume": 221446.0}, {"date": "2018-10-30", "close": 21.75, "volume": 103098.0}, {"date": "2018-10-31", "close": 21.51, "volume": 85439.0}, {"date": "2018-11-01", "close": 21.75, "volume": 248675.0}, {"date": "2018-11-02", "close": 21.75, "volume": 201773.0}, {"date": "2018-11-05", "close": 21.74, "volume": 124306.0}, {"date": "2018-11-06", "close": 22.27, "volume": 286615.0}, {"date": "2018-11-07", "close": 19.61, "volume": 301897.0}, {"date": "2018-11-08", "close": 18.81, "volume": 193480.0}, {"date": "2018-11-09", "close": 17.79, "volume": 211992.0}, {"date": "2018-11-12", "close": 17.41, "volume": 130328.0}, {"date": "2018-11-13", "close": 17.09, "volume": 132552.0}, {"date": "2018-11-14", "close": 17.22, "volume": 96855.0}, {"date": "2018-11-15", "close": 17.4, "volume": 66127.0}, {"date": "2018-11-16", "close": 17.06, "volume": 155173.0}, {"date": "2018-11-19", "close": 16.68, "volume": 104844.0}, {"date": "2018-11-20", "close": 16.1, "volume": 427754.0}, {"date": "2018-11-21", "close": 16.89, "volume": 157280.0}, {"date": "2018-11-23", "close": 17.17, "volume": 51727.0}, {"date": "2018-11-26", "close": 17.44, "volume": 122532.0}, {"date": "2018-11-27", "close": 19.19, "volume": 97741.0}, {"date": "2018-11-28", "close": 19.09, "volume": 458763.0}, {"date": "2018-11-29", "close": 19.22, "volume": 194248.0}, {"date": "2018-11-30", "close": 19.28, "volume": 143849.0}, {"date": "2018-12-03", "close": 19.45, "volume": 95094.0}, {"date": "2018-12-04", "close": 18.35, "volume": 180078.0}, {"date": "2018-12-06", "close": 18.45, "volume": 144803.0}, {"date": "2018-12-07", "close": 18.37, "volume": 113179.0}, {"date": "2018-12-10", "close": 18.02, "volume": 86093.0}, {"date": "2018-12-11", "close": 18.15, "volume": 88346.0}, {"date": "2018-12-12", "close": 18.62, "volume": 86809.0}, {"date": "2018-12-13", "close": 18.92, "volume": 151737.0}, {"date": "2018-12-14", "close": 18.34, "volume": 189557.0}, {"date": "2018-12-17", "close": 17.76, "volume": 97370.0}, {"date": "2018-12-18", "close": 17.17, "volume": 116644.0}, {"date": "2018-12-19", "close": 17.11, "volume": 171331.0}, {"date": "2018-12-20", "close": 16.84, "volume": 109878.0}, {"date": "2018-12-21", "close": 16.71, "volume": 258718.0}, {"date": "2018-12-24", "close": 16.74, "volume": 85239.0}, {"date": "2018-12-26", "close": 17.58, "volume": 68659.0}, {"date": "2018-12-27", "close": 16.9, "volume": 147489.0}, {"date": "2018-12-28", "close": 16.79, "volume": 71995.0}, {"date": "2018-12-31", "close": 16.84, "volume": 74435.0}, {"date": "2019-01-02", "close": 17.7, "volume": 116290.0}, {"date": "2019-01-03", "close": 17.79, "volume": 81453.0}, {"date": "2019-01-04", "close": 18.76, "volume": 86109.0}, {"date": "2019-01-07", "close": 19.11, "volume": 94395.0}, {"date": "2019-01-08", "close": 18.97, "volume": 87016.0}, {"date": "2019-01-09", "close": 18.42, "volume": 95449.0}, {"date": "2019-01-10", "close": 17.5, "volume": 129794.0}, {"date": "2019-01-11", "close": 17.53, "volume": 102496.0}, {"date": "2019-01-14", "close": 17.48, "volume": 80016.0}, {"date": "2019-01-15", "close": 17.52, "volume": 30491.0}, {"date": "2019-01-16", "close": 17.84, "volume": 39500.0}, {"date": "2019-01-17", "close": 17.96, "volume": 58234.0}, {"date": "2019-01-18", "close": 18.47, "volume": 76132.0}, {"date": "2019-01-22", "close": 17.67, "volume": 81594.0}, {"date": "2019-01-23", "close": 16.98, "volume": 70588.0}, {"date": "2019-01-24", "close": 17.01, "volume": 92680.0}, {"date": "2019-01-25", "close": 17.44, "volume": 54234.0}, {"date": "2019-01-28", "close": 17.43, "volume": 57031.0}, {"date": "2019-01-29", "close": 17.43, "volume": 50330.0}, {"date": "2019-01-30", "close": 17.89, "volume": 48578.0}, {"date": "2019-01-31", "close": 18.12, "volume": 70037.0}, {"date": "2019-02-01", "close": 18.0, "volume": 52068.0}, {"date": "2019-02-04", "close": 18.16, "volume": 86036.0}, {"date": "2019-02-05", "close": 17.47, "volume": 59934.0}, {"date": "2019-02-06", "close": 17.12, "volume": 48433.0}, {"date": "2019-02-07", "close": 16.52, "volume": 55975.0}, {"date": "2019-02-08", "close": 16.43, "volume": 75191.0}, {"date": "2019-02-11", "close": 16.47, "volume": 107364.0}, {"date": "2019-02-12", "close": 17.51, "volume": 122650.0}, {"date": "2019-02-13", "close": 17.13, "volume": 70104.0}, {"date": "2019-02-14", "close": 17.12, "volume": 93342.0}, {"date": "2019-02-15", "close": 17.71, "volume": 93213.0}, {"date": "2019-02-19", "close": 18.26, "volume": 242589.0}, {"date": "2019-02-20", "close": 17.26, "volume": 118382.0}, {"date": "2019-02-21", "close": 17.33, "volume": 107874.0}, {"date": "2019-02-22", "close": 18.11, "volume": 118787.0}, {"date": "2019-02-25", "close": 17.49, "volume": 74391.0}, {"date": "2019-02-26", "close": 17.22, "volume": 94408.0}, {"date": "2019-02-27", "close": 16.97, "volume": 102817.0}, {"date": "2019-02-28", "close": 16.64, "volume": 95218.0}, {"date": "2019-03-01", "close": 16.66, "volume": 68057.0}, {"date": "2019-03-04", "close": 17.08, "volume": 136800.0}, {"date": "2019-03-05", "close": 17.44, "volume": 117201.0}, {"date": "2019-03-06", "close": 16.92, "volume": 89258.0}, {"date": "2019-03-07", "close": 16.78, "volume": 62197.0}, {"date": "2019-03-08", "close": 16.78, "volume": 179838.0}, {"date": "2019-03-11", "close": 17.35, "volume": 445651.0}, {"date": "2019-03-12", "close": 18.9, "volume": 469310.0}, {"date": "2019-03-13", "close": 18.65, "volume": 496391.0}, {"date": "2019-03-14", "close": 18.37, "volume": 155949.0}, {"date": "2019-03-15", "close": 18.59, "volume": 456308.0}, {"date": "2019-03-18", "close": 18.9, "volume": 282027.0}, {"date": "2019-03-19", "close": 18.48, "volume": 191361.0}, {"date": "2019-03-20", "close": 18.48, "volume": 414472.0}, {"date": "2019-03-21", "close": 18.3, "volume": 188937.0}, {"date": "2019-03-22", "close": 17.58, "volume": 244140.0}, {"date": "2019-03-25", "close": 18.15, "volume": 205158.0}, {"date": "2019-03-26", "close": 18.0, "volume": 116592.0}, {"date": "2019-03-27", "close": 17.75, "volume": 94706.0}, {"date": "2019-03-28", "close": 17.36, "volume": 70328.0}, {"date": "2019-03-29", "close": 17.14, "volume": 74011.0}, {"date": "2019-04-01", "close": 17.29, "volume": 72476.0}, {"date": "2019-04-02", "close": 17.15, "volume": 147198.0}, {"date": "2019-04-03", "close": 17.12, "volume": 248195.0}, {"date": "2019-04-04", "close": 17.04, "volume": 67468.0}, {"date": "2019-04-05", "close": 17.21, "volume": 228521.0}, {"date": "2019-04-08", "close": 17.55, "volume": 400006.0}, {"date": "2019-04-09", "close": 18.14, "volume": 299771.0}, {"date": "2019-04-10", "close": 18.74, "volume": 450555.0}, {"date": "2019-04-11", "close": 19.19, "volume": 364152.0}, {"date": "2019-04-12", "close": 19.89, "volume": 309717.0}, {"date": "2019-04-15", "close": 19.84, "volume": 149440.0}, {"date": "2019-04-16", "close": 19.5, "volume": 127797.0}, {"date": "2019-04-17", "close": 19.84, "volume": 106742.0}, {"date": "2019-04-18", "close": 19.25, "volume": 169830.0}, {"date": "2019-04-22", "close": 19.48, "volume": 276967.0}, {"date": "2019-04-23", "close": 18.89, "volume": 176085.0}, {"date": "2019-04-24", "close": 19.4, "volume": 197541.0}, {"date": "2019-04-25", "close": 18.42, "volume": 219233.0}, {"date": "2019-04-26", "close": 18.12, "volume": 174404.0}, {"date": "2019-04-29", "close": 18.1, "volume": 141764.0}, {"date": "2019-04-30", "close": 17.82, "volume": 195155.0}, {"date": "2019-05-01", "close": 17.9, "volume": 191418.0}, {"date": "2019-05-02", "close": 17.87, "volume": 368966.0}, {"date": "2019-05-03", "close": 18.39, "volume": 158550.0}, {"date": "2019-05-06", "close": 18.36, "volume": 144277.0}, {"date": "2019-05-07", "close": 18.36, "volume": 201509.0}, {"date": "2019-05-08", "close": 18.71, "volume": 116608.0}, {"date": "2019-05-09", "close": 19.43, "volume": 208153.0}, {"date": "2019-05-10", "close": 20.04, "volume": 219425.0}, {"date": "2019-05-13", "close": 19.73, "volume": 159982.0}, {"date": "2019-05-14", "close": 20.14, "volume": 100369.0}, {"date": "2019-05-15", "close": 20.15, "volume": 420797.0}, {"date": "2019-05-16", "close": 20.2, "volume": 599914.0}, {"date": "2019-05-17", "close": 19.43, "volume": 104779.0}, {"date": "2019-05-20", "close": 19.8, "volume": 122231.0}, {"date": "2019-05-21", "close": 19.68, "volume": 121431.0}, {"date": "2019-05-22", "close": 19.6, "volume": 103089.0}, {"date": "2019-05-23", "close": 18.98, "volume": 147473.0}, {"date": "2019-05-24", "close": 18.59, "volume": 81773.0}, {"date": "2019-05-28", "close": 18.24, "volume": 105363.0}, {"date": "2019-05-29", "close": 18.16, "volume": 179125.0}, {"date": "2019-05-30", "close": 17.64, "volume": 135384.0}, {"date": "2019-05-31", "close": 17.8, "volume": 144847.0}, {"date": "2019-06-03", "close": 17.82, "volume": 104288.0}, {"date": "2019-06-04", "close": 18.3, "volume": 155929.0}, {"date": "2019-06-05", "close": 18.1, "volume": 149763.0}, {"date": "2019-06-06", "close": 18.0, "volume": 110000.0}, {"date": "2019-06-07", "close": 18.31, "volume": 102429.0}, {"date": "2019-06-10", "close": 17.8, "volume": 208960.0}, {"date": "2019-06-11", "close": 18.17, "volume": 137497.0}, {"date": "2019-06-12", "close": 17.22, "volume": 172825.0}, {"date": "2019-06-13", "close": 17.36, "volume": 262425.0}, {"date": "2019-06-14", "close": 17.28, "volume": 126478.0}, {"date": "2019-06-17", "close": 17.66, "volume": 89229.0}, {"date": "2019-06-18", "close": 17.75, "volume": 199080.0}, {"date": "2019-06-19", "close": 17.88, "volume": 167202.0}, {"date": "2019-06-20", "close": 18.48, "volume": 178080.0}, {"date": "2019-06-21", "close": 18.12, "volume": 184483.0}, {"date": "2019-06-24", "close": 17.81, "volume": 120547.0}, {"date": "2019-06-25", "close": 18.16, "volume": 74751.0}, {"date": "2019-06-26", "close": 18.65, "volume": 91124.0}, {"date": "2019-06-27", "close": 19.0, "volume": 125338.0}, {"date": "2019-06-28", "close": 19.0, "volume": 766294.0}, {"date": "2019-07-01", "close": 19.37, "volume": 248497.0}, {"date": "2019-07-02", "close": 19.0, "volume": 154206.0}, {"date": "2019-07-03", "close": 18.58, "volume": 51091.0}, {"date": "2019-07-05", "close": 19.04, "volume": 83583.0}, {"date": "2019-07-08", "close": 18.98, "volume": 108580.0}, {"date": "2019-07-09", "close": 19.0, "volume": 88894.0}, {"date": "2019-07-10", "close": 19.11, "volume": 268062.0}, {"date": "2019-07-11", "close": 19.2, "volume": 196410.0}, {"date": "2019-07-12", "close": 19.46, "volume": 256806.0}, {"date": "2019-07-15", "close": 18.76, "volume": 145974.0}, {"date": "2019-07-16", "close": 18.9, "volume": 91230.0}, {"date": "2019-07-17", "close": 17.77, "volume": 127070.0}, {"date": "2019-07-18", "close": 17.64, "volume": 189165.0}, {"date": "2019-07-19", "close": 17.58, "volume": 187692.0}, {"date": "2019-07-22", "close": 17.33, "volume": 167189.0}, {"date": "2019-07-23", "close": 17.54, "volume": 139322.0}, {"date": "2019-07-24", "close": 17.89, "volume": 115803.0}, {"date": "2019-07-25", "close": 17.32, "volume": 112319.0}, {"date": "2019-07-26", "close": 17.4, "volume": 110679.0}, {"date": "2019-07-29", "close": 16.92, "volume": 130547.0}, {"date": "2019-07-30", "close": 16.97, "volume": 113173.0}, {"date": "2019-07-31", "close": 17.01, "volume": 189919.0}, {"date": "2019-08-01", "close": 16.47, "volume": 194354.0}, {"date": "2019-08-02", "close": 15.99, "volume": 159686.0}, {"date": "2019-08-05", "close": 15.34, "volume": 177518.0}, {"date": "2019-08-06", "close": 15.76, "volume": 177246.0}, {"date": "2019-08-07", "close": 15.61, "volume": 150245.0}, {"date": "2019-08-08", "close": 15.94, "volume": 409601.0}, {"date": "2019-08-09", "close": 15.88, "volume": 204446.0}, {"date": "2019-08-12", "close": 15.77, "volume": 193302.0}, {"date": "2019-08-13", "close": 16.21, "volume": 125477.0}, {"date": "2019-08-14", "close": 16.0, "volume": 216738.0}, {"date": "2019-08-15", "close": 15.94, "volume": 157105.0}, {"date": "2019-08-16", "close": 16.03, "volume": 125998.0}, {"date": "2019-08-19", "close": 16.58, "volume": 105108.0}, {"date": "2019-08-20", "close": 16.59, "volume": 80410.0}, {"date": "2019-08-21", "close": 16.91, "volume": 57016.0}, {"date": "2019-08-22", "close": 17.07, "volume": 135912.0}, {"date": "2019-08-23", "close": 16.62, "volume": 112879.0}, {"date": "2019-08-26", "close": 16.84, "volume": 88985.0}, {"date": "2019-08-27", "close": 16.96, "volume": 261048.0}, {"date": "2019-08-28", "close": 17.06, "volume": 78622.0}, {"date": "2019-08-29", "close": 17.22, "volume": 78852.0}, {"date": "2019-08-30", "close": 17.22, "volume": 86144.0}, {"date": "2019-09-03", "close": 17.3, "volume": 144623.0}, {"date": "2019-09-04", "close": 17.7, "volume": 106410.0}, {"date": "2019-09-05", "close": 17.93, "volume": 136894.0}, {"date": "2019-09-06", "close": 17.95, "volume": 53620.0}, {"date": "2019-09-09", "close": 18.32, "volume": 123287.0}, {"date": "2019-09-10", "close": 18.89, "volume": 206481.0}, {"date": "2019-09-11", "close": 18.89, "volume": 158305.0}, {"date": "2019-09-12", "close": 19.0, "volume": 181888.0}, {"date": "2019-09-13", "close": 19.01, "volume": 273094.0}, {"date": "2019-09-16", "close": 18.98, "volume": 403785.0}, {"date": "2019-09-17", "close": 18.66, "volume": 157807.0}, {"date": "2019-09-18", "close": 18.37, "volume": 123038.0}, {"date": "2019-09-19", "close": 18.38, "volume": 126577.0}, {"date": "2019-09-20", "close": 18.27, "volume": 328144.0}, {"date": "2019-09-23", "close": 18.37, "volume": 116332.0}, {"date": "2019-09-24", "close": 17.93, "volume": 276322.0}, {"date": "2019-09-25", "close": 18.67, "volume": 175987.0}, {"date": "2019-09-26", "close": 19.14, "volume": 265257.0}, {"date": "2019-09-27", "close": 19.14, "volume": 241134.0}, {"date": "2019-09-30", "close": 19.26, "volume": 364789.0}, {"date": "2019-10-01", "close": 19.79, "volume": 319561.0}, {"date": "2019-10-02", "close": 19.72, "volume": 222654.0}, {"date": "2019-10-03", "close": 19.7, "volume": 191039.0}, {"date": "2019-10-04", "close": 20.75, "volume": 437639.0}, {"date": "2019-10-07", "close": 23.83, "volume": 913269.0}, {"date": "2019-10-08", "close": 24.22, "volume": 543556.0}, {"date": "2019-10-09", "close": 23.99, "volume": 461317.0}, {"date": "2019-10-10", "close": 24.42, "volume": 543668.0}, {"date": "2019-10-11", "close": 25.46, "volume": 613652.0}, {"date": "2019-10-14", "close": 25.88, "volume": 424433.0}, {"date": "2019-10-15", "close": 24.8, "volume": 301442.0}, {"date": "2019-10-16", "close": 25.12, "volume": 217887.0}, {"date": "2019-10-17", "close": 25.05, "volume": 273554.0}, {"date": "2019-10-18", "close": 25.36, "volume": 198195.0}, {"date": "2019-10-21", "close": 24.63, "volume": 198228.0}, {"date": "2019-10-22", "close": 24.78, "volume": 291146.0}, {"date": "2019-10-23", "close": 26.52, "volume": 405410.0}, {"date": "2019-10-24", "close": 26.18, "volume": 409531.0}, {"date": "2019-10-25", "close": 26.34, "volume": 202345.0}, {"date": "2019-10-28", "close": 26.21, "volume": 142412.0}, {"date": "2019-10-29", "close": 25.85, "volume": 141478.0}, {"date": "2019-10-30", "close": 25.98, "volume": 183283.0}, {"date": "2019-10-31", "close": 25.14, "volume": 154097.0}, {"date": "2019-11-01", "close": 25.29, "volume": 378485.0}, {"date": "2019-11-04", "close": 25.66, "volume": 215729.0}, {"date": "2019-11-05", "close": 25.29, "volume": 312093.0}, {"date": "2019-11-06", "close": 24.09, "volume": 351940.0}, {"date": "2019-11-07", "close": 23.4, "volume": 345479.0}, {"date": "2019-11-08", "close": 24.35, "volume": 252606.0}, {"date": "2019-11-11", "close": 25.1, "volume": 258091.0}, {"date": "2019-11-12", "close": 25.59, "volume": 218591.0}, {"date": "2019-11-13", "close": 25.13, "volume": 125998.0}, {"date": "2019-11-14", "close": 25.81, "volume": 215974.0}, {"date": "2019-11-15", "close": 26.13, "volume": 173237.0}, {"date": "2019-11-18", "close": 25.72, "volume": 99284.0}, {"date": "2019-11-19", "close": 26.05, "volume": 140015.0}, {"date": "2019-11-20", "close": 26.76, "volume": 240487.0}, {"date": "2019-11-21", "close": 27.03, "volume": 216287.0}, {"date": "2019-11-22", "close": 26.98, "volume": 227125.0}, {"date": "2019-11-25", "close": 27.6, "volume": 200542.0}, {"date": "2019-11-26", "close": 26.94, "volume": 207032.0}, {"date": "2019-11-27", "close": 26.44, "volume": 132701.0}, {"date": "2019-11-29", "close": 26.48, "volume": 83933.0}, {"date": "2019-12-02", "close": 26.24, "volume": 167087.0}, {"date": "2019-12-03", "close": 25.99, "volume": 321824.0}, {"date": "2019-12-04", "close": 26.36, "volume": 275622.0}, {"date": "2019-12-05", "close": 26.83, "volume": 136852.0}, {"date": "2019-12-06", "close": 27.73, "volume": 359465.0}, {"date": "2019-12-09", "close": 27.64, "volume": 185855.0}, {"date": "2019-12-10", "close": 27.74, "volume": 238589.0}, {"date": "2019-12-11", "close": 27.66, "volume": 131002.0}, {"date": "2019-12-12", "close": 27.56, "volume": 203670.0}, {"date": "2019-12-13", "close": 27.85, "volume": 113359.0}, {"date": "2019-12-16", "close": 28.13, "volume": 383299.0}, {"date": "2019-12-17", "close": 28.19, "volume": 205371.0}, {"date": "2019-12-18", "close": 28.4, "volume": 174175.0}, {"date": "2019-12-19", "close": 30.04, "volume": 227670.0}, {"date": "2019-12-20", "close": 29.06, "volume": 420728.0}, {"date": "2019-12-23", "close": 29.4, "volume": 175083.0}, {"date": "2019-12-24", "close": 29.24, "volume": 58642.0}, {"date": "2019-12-26", "close": 29.29, "volume": 179248.0}, {"date": "2019-12-27", "close": 28.96, "volume": 145201.0}, {"date": "2019-12-30", "close": 29.38, "volume": 285698.0}, {"date": "2019-12-31", "close": 29.76, "volume": 292704.0}, {"date": "2020-01-02", "close": 29.82, "volume": 244160.0}, {"date": "2020-01-03", "close": 30.0, "volume": 429780.0}, {"date": "2020-01-06", "close": 29.96, "volume": 350108.0}, {"date": "2020-01-07", "close": 30.63, "volume": 604789.0}, {"date": "2020-01-08", "close": 29.67, "volume": 563226.0}, {"date": "2020-01-09", "close": 29.78, "volume": 570652.0}, {"date": "2020-01-10", "close": 29.08, "volume": 443450.0}, {"date": "2020-01-13", "close": 29.02, "volume": 369691.0}, {"date": "2020-01-14", "close": 28.32, "volume": 394022.0}, {"date": "2020-01-15", "close": 27.31, "volume": 835752.0}, {"date": "2020-01-16", "close": 27.06, "volume": 596378.0}, {"date": "2020-01-17", "close": 26.55, "volume": 421162.0}, {"date": "2020-01-21", "close": 26.8, "volume": 402100.0}, {"date": "2020-01-22", "close": 26.31, "volume": 344495.0}, {"date": "2020-01-23", "close": 25.97, "volume": 500354.0}, {"date": "2020-01-24", "close": 24.6, "volume": 417025.0}, {"date": "2020-01-27", "close": 24.11, "volume": 287873.0}, {"date": "2020-01-28", "close": 24.12, "volume": 359120.0}, {"date": "2020-01-29", "close": 23.58, "volume": 293671.0}, {"date": "2020-01-30", "close": 22.37, "volume": 454546.0}, {"date": "2020-01-31", "close": 22.26, "volume": 475097.0}, {"date": "2020-02-03", "close": 21.95, "volume": 330134.0}, {"date": "2020-02-04", "close": 22.33, "volume": 352824.0}, {"date": "2020-02-05", "close": 22.94, "volume": 319931.0}, {"date": "2020-02-06", "close": 22.36, "volume": 922507.0}, {"date": "2020-02-07", "close": 20.47, "volume": 443341.0}, {"date": "2020-02-10", "close": 20.3, "volume": 252427.0}, {"date": "2020-02-11", "close": 21.2, "volume": 335114.0}, {"date": "2020-02-12", "close": 21.73, "volume": 311481.0}, {"date": "2020-02-13", "close": 21.26, "volume": 192523.0}, {"date": "2020-02-14", "close": 21.22, "volume": 151717.0}, {"date": "2020-02-18", "close": 20.6, "volume": 371695.0}, {"date": "2020-02-19", "close": 20.82, "volume": 188732.0}, {"date": "2020-02-20", "close": 20.6, "volume": 307542.0}, {"date": "2020-02-21", "close": 20.25, "volume": 352651.0}, {"date": "2020-02-24", "close": 19.13, "volume": 264684.0}, {"date": "2020-02-25", "close": 18.72, "volume": 307015.0}, {"date": "2020-02-26", "close": 18.7, "volume": 256442.0}, {"date": "2020-02-27", "close": 18.75, "volume": 343079.0}, {"date": "2020-02-28", "close": 19.89, "volume": 663297.0}, {"date": "2020-03-02", "close": 20.93, "volume": 919002.0}, {"date": "2020-03-03", "close": 20.59, "volume": 657105.0}, {"date": "2020-03-04", "close": 19.69, "volume": 593304.0}, {"date": "2020-03-05", "close": 18.31, "volume": 773139.0}, {"date": "2020-03-06", "close": 19.47, "volume": 487671.0}, {"date": "2020-03-09", "close": 19.94, "volume": 832533.0}, {"date": "2020-03-10", "close": 22.1, "volume": 928129.0}, {"date": "2020-03-11", "close": 21.65, "volume": 751005.0}, {"date": "2020-03-12", "close": 21.19, "volume": 795059.0}, {"date": "2020-03-13", "close": 23.44, "volume": 835424.0}, {"date": "2020-03-16", "close": 19.49, "volume": 593905.0}, {"date": "2020-03-17", "close": 20.16, "volume": 781605.0}, {"date": "2020-03-18", "close": 16.58, "volume": 737818.0}, {"date": "2020-03-19", "close": 18.99, "volume": 550842.0}, {"date": "2020-03-20", "close": 17.43, "volume": 565628.0}, {"date": "2020-03-23", "close": 18.69, "volume": 520179.0}, {"date": "2020-03-24", "close": 20.54, "volume": 337561.0}, {"date": "2020-03-25", "close": 19.13, "volume": 403417.0}, {"date": "2020-03-26", "close": 20.84, "volume": 339265.0}, {"date": "2020-03-27", "close": 22.71, "volume": 555815.0}, {"date": "2020-03-30", "close": 23.96, "volume": 911042.0}, {"date": "2020-03-31", "close": 23.89, "volume": 559540.0}, {"date": "2020-04-01", "close": 23.53, "volume": 403325.0}, {"date": "2020-04-02", "close": 21.93, "volume": 1105542.0}, {"date": "2020-04-03", "close": 20.44, "volume": 392218.0}, {"date": "2020-04-06", "close": 20.97, "volume": 575817.0}, {"date": "2020-04-07", "close": 19.87, "volume": 656634.0}, {"date": "2020-04-08", "close": 19.85, "volume": 801442.0}, {"date": "2020-04-09", "close": 23.06, "volume": 1048205.0}, {"date": "2020-04-13", "close": 21.89, "volume": 650995.0}, {"date": "2020-04-14", "close": 23.48, "volume": 339575.0}, {"date": "2020-04-15", "close": 23.21, "volume": 547116.0}, {"date": "2020-04-16", "close": 23.23, "volume": 476048.0}, {"date": "2020-04-17", "close": 23.98, "volume": 354677.0}, {"date": "2020-04-20", "close": 25.82, "volume": 861809.0}, {"date": "2020-04-21", "close": 26.4, "volume": 803864.0}, {"date": "2020-04-22", "close": 27.29, "volume": 704970.0}, {"date": "2020-04-23", "close": 26.31, "volume": 695373.0}, {"date": "2020-04-24", "close": 26.12, "volume": 358241.0}, {"date": "2020-04-27", "close": 28.29, "volume": 1187192.0}, {"date": "2020-04-28", "close": 27.16, "volume": 542551.0}, {"date": "2020-04-29", "close": 24.66, "volume": 767491.0}, {"date": "2020-04-30", "close": 24.2, "volume": 785356.0}, {"date": "2020-05-01", "close": 23.93, "volume": 564569.0}, {"date": "2020-05-04", "close": 25.39, "volume": 510038.0}, {"date": "2020-05-05", "close": 22.51, "volume": 863140.0}, {"date": "2020-05-06", "close": 20.79, "volume": 762126.0}, {"date": "2020-05-07", "close": 21.49, "volume": 973272.0}, {"date": "2020-05-08", "close": 21.82, "volume": 470709.0}, {"date": "2020-05-11", "close": 22.17, "volume": 811302.0}, {"date": "2020-05-12", "close": 21.63, "volume": 380159.0}, {"date": "2020-05-13", "close": 22.02, "volume": 352085.0}, {"date": "2020-05-14", "close": 20.87, "volume": 398650.0}, {"date": "2020-05-15", "close": 21.3, "volume": 373622.0}, {"date": "2020-05-18", "close": 20.82, "volume": 455809.0}, {"date": "2020-05-19", "close": 20.36, "volume": 370415.0}, {"date": "2020-05-20", "close": 20.99, "volume": 456502.0}, {"date": "2020-05-21", "close": 21.66, "volume": 452974.0}, {"date": "2020-05-22", "close": 21.53, "volume": 248386.0}, {"date": "2020-05-26", "close": 22.46, "volume": 365776.0}, {"date": "2020-05-27", "close": 23.54, "volume": 367083.0}, {"date": "2020-05-28", "close": 21.85, "volume": 268294.0}, {"date": "2020-05-29", "close": 22.68, "volume": 367043.0}, {"date": "2020-06-01", "close": 23.21, "volume": 438075.0}, {"date": "2020-06-02", "close": 21.4, "volume": 595586.0}, {"date": "2020-06-03", "close": 20.75, "volume": 516163.0}, {"date": "2020-06-04", "close": 20.48, "volume": 669505.0}, {"date": "2020-06-05", "close": 21.61, "volume": 543801.0}, {"date": "2020-06-08", "close": 23.32, "volume": 403792.0}, {"date": "2020-06-09", "close": 23.12, "volume": 348352.0}, {"date": "2020-06-10", "close": 21.37, "volume": 328329.0}, {"date": "2020-06-11", "close": 19.8, "volume": 320561.0}, {"date": "2020-06-12", "close": 19.89, "volume": 284513.0}, {"date": "2020-06-15", "close": 19.71, "volume": 343633.0}, {"date": "2020-06-16", "close": 19.86, "volume": 314785.0}, {"date": "2020-06-17", "close": 18.5, "volume": 365026.0}, {"date": "2020-06-18", "close": 18.74, "volume": 258600.0}, {"date": "2020-06-19", "close": 18.49, "volume": 361003.0}, {"date": "2020-06-22", "close": 17.56, "volume": 281863.0}, {"date": "2020-06-23", "close": 17.59, "volume": 244165.0}, {"date": "2020-06-24", "close": 16.85, "volume": 299419.0}, {"date": "2020-06-25", "close": 16.67, "volume": 230953.0}, {"date": "2020-06-26", "close": 16.05, "volume": 443383.0}, {"date": "2020-06-29", "close": 17.29, "volume": 318394.0}, {"date": "2020-06-30", "close": 16.34, "volume": 316533.0}, {"date": "2020-07-01", "close": 17.14, "volume": 231572.0}, {"date": "2020-07-02", "close": 15.73, "volume": 353889.0}, {"date": "2020-07-06", "close": 16.57, "volume": 390656.0}, {"date": "2020-07-07", "close": 15.72, "volume": 205396.0}, {"date": "2020-07-08", "close": 16.06, "volume": 205078.0}, {"date": "2020-07-09", "close": 15.25, "volume": 285213.0}, {"date": "2020-07-10", "close": 16.52, "volume": 413632.0}, {"date": "2020-07-13", "close": 16.12, "volume": 400891.0}, {"date": "2020-07-14", "close": 16.65, "volume": 200037.0}, {"date": "2020-07-15", "close": 16.96, "volume": 346447.0}, {"date": "2020-07-16", "close": 16.41, "volume": 180220.0}, {"date": "2020-07-17", "close": 16.52, "volume": 226099.0}, {"date": "2020-07-20", "close": 16.52, "volume": 225710.0}, {"date": "2020-07-21", "close": 16.39, "volume": 203253.0}, {"date": "2020-07-22", "close": 16.4, "volume": 308573.0}, {"date": "2020-07-23", "close": 17.12, "volume": 190384.0}, {"date": "2020-07-24", "close": 17.13, "volume": 233938.0}, {"date": "2020-07-27", "close": 17.12, "volume": 129938.0}, {"date": "2020-07-28", "close": 17.27, "volume": 114931.0}, {"date": "2020-07-29", "close": 17.89, "volume": 158458.0}, {"date": "2020-07-30", "close": 17.3, "volume": 151167.0}, {"date": "2020-07-31", "close": 17.27, "volume": 185850.0}, {"date": "2020-08-03", "close": 17.09, "volume": 182220.0}, {"date": "2020-08-04", "close": 17.48, "volume": 184345.0}, {"date": "2020-08-05", "close": 17.4, "volume": 209018.0}, {"date": "2020-08-06", "close": 17.26, "volume": 221040.0}, {"date": "2020-08-07", "close": 17.39, "volume": 504541.0}, {"date": "2020-08-10", "close": 17.34, "volume": 263312.0}, {"date": "2020-08-11", "close": 17.89, "volume": 291697.0}, {"date": "2020-08-12", "close": 18.51, "volume": 153444.0}, {"date": "2020-08-13", "close": 18.55, "volume": 219445.0}, {"date": "2020-08-14", "close": 19.05, "volume": 140074.0}, {"date": "2020-08-17", "close": 18.64, "volume": 134469.0}, {"date": "2020-08-18", "close": 18.4, "volume": 120362.0}, {"date": "2020-08-19", "close": 17.81, "volume": 257110.0}, {"date": "2020-08-20", "close": 17.99, "volume": 147415.0}, {"date": "2020-08-21", "close": 17.83, "volume": 245965.0}, {"date": "2020-08-24", "close": 17.71, "volume": 129608.0}, {"date": "2020-08-25", "close": 18.25, "volume": 179161.0}, {"date": "2020-08-26", "close": 17.41, "volume": 198665.0}, {"date": "2020-08-27", "close": 16.45, "volume": 267915.0}, {"date": "2020-08-28", "close": 16.93, "volume": 233535.0}, {"date": "2020-08-31", "close": 16.96, "volume": 218289.0}, {"date": "2020-09-01", "close": 16.11, "volume": 197969.0}, {"date": "2020-09-02", "close": 16.1, "volume": 236232.0}, {"date": "2020-09-03", "close": 15.66, "volume": 221992.0}, {"date": "2020-09-04", "close": 15.78, "volume": 190457.0}, {"date": "2020-09-08", "close": 15.9, "volume": 242971.0}, {"date": "2020-09-09", "close": 15.84, "volume": 147403.0}, {"date": "2020-09-10", "close": 16.56, "volume": 316888.0}, {"date": "2020-09-11", "close": 16.88, "volume": 246411.0}, {"date": "2020-09-14", "close": 17.49, "volume": 139244.0}, {"date": "2020-09-15", "close": 16.85, "volume": 237298.0}, {"date": "2020-09-16", "close": 17.16, "volume": 239707.0}, {"date": "2020-09-17", "close": 16.86, "volume": 156099.0}, {"date": "2020-09-18", "close": 16.52, "volume": 298943.0}, {"date": "2020-09-21", "close": 15.32, "volume": 251417.0}, {"date": "2020-09-22", "close": 14.75, "volume": 287340.0}, {"date": "2020-09-23", "close": 14.38, "volume": 320912.0}, {"date": "2020-09-24", "close": 14.18, "volume": 206624.0}, {"date": "2020-09-25", "close": 14.43, "volume": 120619.0}, {"date": "2020-09-28", "close": 14.37, "volume": 261822.0}, {"date": "2020-09-29", "close": 14.49, "volume": 168985.0}, {"date": "2020-09-30", "close": 14.61, "volume": 173727.0}, {"date": "2020-10-01", "close": 14.88, "volume": 123066.0}, {"date": "2020-10-02", "close": 15.06, "volume": 105949.0}, {"date": "2020-10-05", "close": 15.82, "volume": 185020.0}, {"date": "2020-10-06", "close": 15.3, "volume": 164794.0}, {"date": "2020-10-07", "close": 15.28, "volume": 173526.0}, {"date": "2020-10-08", "close": 15.81, "volume": 255187.0}, {"date": "2020-10-09", "close": 15.74, "volume": 136339.0}, {"date": "2020-10-12", "close": 15.4, "volume": 171554.0}, {"date": "2020-10-13", "close": 15.18, "volume": 126946.0}, {"date": "2020-10-14", "close": 15.8, "volume": 143725.0}, {"date": "2020-10-15", "close": 16.07, "volume": 137068.0}, {"date": "2020-10-16", "close": 15.6, "volume": 124526.0}, {"date": "2020-10-19", "close": 14.84, "volume": 179908.0}, {"date": "2020-10-20", "close": 14.75, "volume": 137277.0}, {"date": "2020-10-21", "close": 14.26, "volume": 253130.0}, {"date": "2020-10-22", "close": 14.71, "volume": 217178.0}, {"date": "2020-10-23", "close": 14.13, "volume": 318280.0}, {"date": "2020-10-26", "close": 13.94, "volume": 302567.0}, {"date": "2020-10-27", "close": 13.68, "volume": 358249.0}, {"date": "2020-10-28", "close": 12.9, "volume": 301124.0}, {"date": "2020-10-29", "close": 13.52, "volume": 197291.0}, {"date": "2020-10-30", "close": 13.54, "volume": 227856.0}, {"date": "2020-11-02", "close": 13.95, "volume": 195967.0}, {"date": "2020-11-03", "close": 13.93, "volume": 199360.0}, {"date": "2020-11-04", "close": 13.67, "volume": 166250.0}, {"date": "2020-11-05", "close": 14.88, "volume": 327146.0}, {"date": "2020-11-06", "close": 14.55, "volume": 209164.0}, {"date": "2020-11-09", "close": 15.68, "volume": 334038.0}, {"date": "2020-11-10", "close": 16.49, "volume": 229908.0}, {"date": "2020-11-11", "close": 16.03, "volume": 161526.0}, {"date": "2020-11-12", "close": 15.36, "volume": 168997.0}, {"date": "2020-11-13", "close": 15.93, "volume": 160928.0}, {"date": "2020-11-16", "close": 16.92, "volume": 267693.0}, {"date": "2020-11-17", "close": 17.08, "volume": 252822.0}, {"date": "2020-11-18", "close": 16.53, "volume": 180126.0}, {"date": "2020-11-19", "close": 16.87, "volume": 137619.0}, {"date": "2020-11-20", "close": 17.06, "volume": 137239.0}, {"date": "2020-11-23", "close": 17.71, "volume": 205280.0}, {"date": "2020-11-24", "close": 17.33, "volume": 328107.0}, {"date": "2020-11-25", "close": 17.56, "volume": 173989.0}, {"date": "2020-11-27", "close": 17.76, "volume": 64900.0}, {"date": "2020-11-30", "close": 16.89, "volume": 261410.0}, {"date": "2020-12-01", "close": 16.93, "volume": 248388.0}, {"date": "2020-12-02", "close": 16.82, "volume": 130306.0}, {"date": "2020-12-03", "close": 17.27, "volume": 90749.0}, {"date": "2020-12-04", "close": 18.36, "volume": 185045.0}, {"date": "2020-12-07", "close": 18.34, "volume": 160635.0}, {"date": "2020-12-08", "close": 18.34, "volume": 103777.0}, {"date": "2020-12-09", "close": 18.24, "volume": 117422.0}, {"date": "2020-12-10", "close": 19.31, "volume": 176419.0}, {"date": "2020-12-11", "close": 18.66, "volume": 103274.0}, {"date": "2020-12-14", "close": 17.49, "volume": 168820.0}, {"date": "2020-12-15", "close": 17.77, "volume": 133440.0}, {"date": "2020-12-16", "close": 17.47, "volume": 111321.0}, {"date": "2020-12-17", "close": 17.46, "volume": 99700.0}, {"date": "2020-12-18", "close": 17.08, "volume": 301064.0}, {"date": "2020-12-21", "close": 16.21, "volume": 216271.0}, {"date": "2020-12-22", "close": 15.63, "volume": 230212.0}, {"date": "2020-12-23", "close": 16.54, "volume": 145883.0}, {"date": "2020-12-24", "close": 16.55, "volume": 63342.0}, {"date": "2020-12-28", "close": 16.24, "volume": 105943.0}, {"date": "2020-12-29", "close": 16.19, "volume": 103789.0}, {"date": "2020-12-30", "close": 16.38, "volume": 162342.0}, {"date": "2020-12-31", "close": 16.33, "volume": 154338.0}, {"date": "2021-01-04", "close": 17.35, "volume": 155445.0}, {"date": "2021-01-05", "close": 17.05, "volume": 166438.0}, {"date": "2021-01-06", "close": 17.32, "volume": 193398.0}, {"date": "2021-01-07", "close": 18.23, "volume": 154809.0}, {"date": "2021-01-08", "close": 18.58, "volume": 163772.0}, {"date": "2021-01-11", "close": 17.91, "volume": 175779.0}, {"date": "2021-01-12", "close": 18.98, "volume": 208438.0}, {"date": "2021-01-13", "close": 18.48, "volume": 91077.0}, {"date": "2021-01-14", "close": 18.94, "volume": 83722.0}, {"date": "2021-01-15", "close": 18.07, "volume": 91710.0}, {"date": "2021-01-19", "close": 17.56, "volume": 225727.0}, {"date": "2021-01-20", "close": 17.27, "volume": 133860.0}, {"date": "2021-01-21", "close": 17.0, "volume": 134032.0}, {"date": "2021-01-22", "close": 17.23, "volume": 147499.0}, {"date": "2021-01-25", "close": 17.15, "volume": 146486.0}, {"date": "2021-01-26", "close": 17.11, "volume": 142878.0}, {"date": "2021-01-27", "close": 16.31, "volume": 171117.0}, {"date": "2021-01-28", "close": 16.14, "volume": 207179.0}, {"date": "2021-01-29", "close": 16.01, "volume": 192623.0}, {"date": "2021-02-01", "close": 15.79, "volume": 233712.0}, {"date": "2021-02-02", "close": 16.16, "volume": 177721.0}, {"date": "2021-02-03", "close": 16.83, "volume": 165125.0}, {"date": "2021-02-04", "close": 16.66, "volume": 205899.0}, {"date": "2021-02-05", "close": 17.72, "volume": 201128.0}, {"date": "2021-02-08", "close": 18.6, "volume": 278376.0}, {"date": "2021-02-09", "close": 18.77, "volume": 144146.0}, {"date": "2021-02-10", "close": 19.24, "volume": 184809.0}, {"date": "2021-02-11", "close": 18.98, "volume": 148166.0}, {"date": "2021-02-12", "close": 20.15, "volume": 244704.0}, {"date": "2021-02-16", "close": 21.04, "volume": 257856.0}, {"date": "2021-02-17", "close": 20.26, "volume": 142041.0}, {"date": "2021-02-18", "close": 19.31, "volume": 191242.0}, {"date": "2021-02-19", "close": 19.8, "volume": 159356.0}, {"date": "2021-02-22", "close": 19.54, "volume": 144477.0}, {"date": "2021-02-23", "close": 18.57, "volume": 246179.0}, {"date": "2021-02-24", "close": 18.68, "volume": 211436.0}, {"date": "2021-02-25", "close": 18.3, "volume": 179772.0}, {"date": "2021-02-26", "close": 17.34, "volume": 154516.0}, {"date": "2021-03-01", "close": 17.63, "volume": 157028.0}, {"date": "2021-03-02", "close": 18.0, "volume": 218174.0}, {"date": "2021-03-03", "close": 18.65, "volume": 221473.0}, {"date": "2021-03-04", "close": 17.73, "volume": 291135.0}, {"date": "2021-03-05", "close": 18.51, "volume": 258628.0}, {"date": "2021-03-08", "close": 19.53, "volume": 320404.0}, {"date": "2021-03-09", "close": 18.43, "volume": 185618.0}, {"date": "2021-03-10", "close": 19.53, "volume": 214086.0}, {"date": "2021-03-11", "close": 20.14, "volume": 261767.0}, {"date": "2021-03-12", "close": 19.54, "volume": 402109.0}, {"date": "2021-03-15", "close": 21.42, "volume": 317064.0}, {"date": "2021-03-16", "close": 21.42, "volume": 301524.0}, {"date": "2021-03-17", "close": 21.58, "volume": 309872.0}, {"date": "2021-03-18", "close": 20.7, "volume": 240577.0}, {"date": "2021-03-19", "close": 20.7, "volume": 477885.0}, {"date": "2021-03-22", "close": 20.14, "volume": 125121.0}, {"date": "2021-03-23", "close": 18.89, "volume": 142562.0}, {"date": "2021-03-24", "close": 18.99, "volume": 151858.0}, {"date": "2021-03-25", "close": 18.99, "volume": 239191.0}, {"date": "2021-03-26", "close": 20.01, "volume": 250348.0}, {"date": "2021-03-29", "close": 18.26, "volume": 305894.0}, {"date": "2021-03-30", "close": 18.36, "volume": 235920.0}, {"date": "2021-03-31", "close": 19.38, "volume": 616115.0}, {"date": "2021-04-01", "close": 19.08, "volume": 620166.0}, {"date": "2021-04-05", "close": 19.51, "volume": 641614.0}, {"date": "2021-04-06", "close": 19.6, "volume": 298982.0}, {"date": "2021-04-07", "close": 19.67, "volume": 248216.0}, {"date": "2021-04-08", "close": 19.91, "volume": 240676.0}, {"date": "2021-04-09", "close": 19.15, "volume": 204349.0}, {"date": "2021-04-12", "close": 17.81, "volume": 353984.0}, {"date": "2021-04-13", "close": 17.07, "volume": 281239.0}, {"date": "2021-04-14", "close": 17.82, "volume": 263356.0}, {"date": "2021-04-15", "close": 17.64, "volume": 156772.0}, {"date": "2021-04-16", "close": 18.01, "volume": 190313.0}, {"date": "2021-04-19", "close": 18.73, "volume": 269678.0}, {"date": "2021-04-20", "close": 18.44, "volume": 248592.0}, {"date": "2021-04-21", "close": 19.02, "volume": 223616.0}, {"date": "2021-04-22", "close": 18.42, "volume": 169067.0}, {"date": "2021-04-23", "close": 17.7, "volume": 324613.0}, {"date": "2021-04-26", "close": 17.78, "volume": 168109.0}, {"date": "2021-04-27", "close": 17.63, "volume": 187279.0}, {"date": "2021-04-28", "close": 18.25, "volume": 137582.0}, {"date": "2021-04-29", "close": 18.17, "volume": 154150.0}, {"date": "2021-04-30", "close": 17.68, "volume": 177713.0}, {"date": "2021-05-03", "close": 18.63, "volume": 220971.0}, {"date": "2021-05-04", "close": 18.57, "volume": 228049.0}, {"date": "2021-05-05", "close": 18.54, "volume": 157784.0}, {"date": "2021-05-06", "close": 20.23, "volume": 542285.0}, {"date": "2021-05-07", "close": 20.45, "volume": 345316.0}, {"date": "2021-05-10", "close": 20.27, "volume": 163574.0}, {"date": "2021-05-11", "close": 19.6, "volume": 211289.0}, {"date": "2021-05-12", "close": 19.4, "volume": 148265.0}, {"date": "2021-05-13", "close": 19.96, "volume": 156731.0}, {"date": "2021-05-14", "close": 20.07, "volume": 125415.0}, {"date": "2021-05-17", "close": 19.88, "volume": 101375.0}, {"date": "2021-05-18", "close": 20.01, "volume": 153169.0}, {"date": "2021-05-19", "close": 20.15, "volume": 110336.0}, {"date": "2021-05-20", "close": 20.21, "volume": 187743.0}, {"date": "2021-05-21", "close": 21.09, "volume": 169322.0}, {"date": "2021-05-24", "close": 20.94, "volume": 155695.0}, {"date": "2021-05-25", "close": 20.42, "volume": 164084.0}, {"date": "2021-05-26", "close": 20.54, "volume": 112454.0}, {"date": "2021-05-27", "close": 19.97, "volume": 215325.0}, {"date": "2021-05-28", "close": 20.04, "volume": 74326.0}, {"date": "2021-06-01", "close": 20.28, "volume": 250934.0}, {"date": "2021-06-02", "close": 19.86, "volume": 299124.0}, {"date": "2021-06-03", "close": 19.92, "volume": 116239.0}, {"date": "2021-06-04", "close": 19.88, "volume": 215277.0}, {"date": "2021-06-07", "close": 20.53, "volume": 216903.0}, {"date": "2021-06-08", "close": 20.6, "volume": 135697.0}, {"date": "2021-06-09", "close": 20.3, "volume": 183103.0}, {"date": "2021-06-10", "close": 20.03, "volume": 150854.0}, {"date": "2021-06-11", "close": 20.19, "volume": 135709.0}, {"date": "2021-06-14", "close": 19.89, "volume": 126113.0}, {"date": "2021-06-15", "close": 20.08, "volume": 110518.0}, {"date": "2021-06-16", "close": 20.18, "volume": 124168.0}, {"date": "2021-06-17", "close": 19.69, "volume": 120409.0}, {"date": "2021-06-18", "close": 19.38, "volume": 238683.0}, {"date": "2021-06-21", "close": 19.62, "volume": 98138.0}, {"date": "2021-06-22", "close": 19.52, "volume": 124049.0}, {"date": "2021-06-23", "close": 19.94, "volume": 134090.0}, {"date": "2021-06-24", "close": 20.73, "volume": 123961.0}, {"date": "2021-06-25", "close": 20.36, "volume": 348524.0}, {"date": "2021-06-28", "close": 19.16, "volume": 244399.0}, {"date": "2021-06-29", "close": 19.15, "volume": 252740.0}, {"date": "2021-06-30", "close": 19.18, "volume": 188603.0}, {"date": "2021-07-01", "close": 18.73, "volume": 188434.0}, {"date": "2021-07-02", "close": 19.5, "volume": 193648.0}, {"date": "2021-07-06", "close": 19.86, "volume": 252314.0}, {"date": "2021-07-07", "close": 19.13, "volume": 188318.0}, {"date": "2021-07-08", "close": 18.89, "volume": 180606.0}, {"date": "2021-07-09", "close": 19.05, "volume": 153440.0}, {"date": "2021-07-12", "close": 18.98, "volume": 175541.0}, {"date": "2021-07-13", "close": 18.25, "volume": 288969.0}, {"date": "2021-07-14", "close": 17.18, "volume": 290125.0}, {"date": "2021-07-15", "close": 17.45, "volume": 941790.0}, {"date": "2021-07-16", "close": 16.0, "volume": 628099.0}, {"date": "2021-07-19", "close": 14.69, "volume": 1018264.0}, {"date": "2021-07-20", "close": 15.36, "volume": 634044.0}, {"date": "2021-07-21", "close": 16.76, "volume": 401037.0}, {"date": "2021-07-22", "close": 16.55, "volume": 407924.0}, {"date": "2021-07-23", "close": 16.73, "volume": 289673.0}, {"date": "2021-07-26", "close": 16.87, "volume": 332691.0}, {"date": "2021-07-27", "close": 16.52, "volume": 275249.0}, {"date": "2021-07-28", "close": 16.6, "volume": 245318.0}, {"date": "2021-07-29", "close": 16.76, "volume": 175974.0}, {"date": "2021-07-30", "close": 16.45, "volume": 211006.0}, {"date": "2021-08-02", "close": 16.39, "volume": 169426.0}, {"date": "2021-08-03", "close": 16.38, "volume": 190673.0}, {"date": "2021-08-04", "close": 15.91, "volume": 227788.0}, {"date": "2021-08-05", "close": 15.7, "volume": 223318.0}, {"date": "2021-08-06", "close": 16.07, "volume": 192292.0}, {"date": "2021-08-09", "close": 15.01, "volume": 383690.0}, {"date": "2021-08-10", "close": 16.19, "volume": 308481.0}, {"date": "2021-08-11", "close": 16.71, "volume": 209096.0}, {"date": "2021-08-12", "close": 15.88, "volume": 202719.0}, {"date": "2021-08-13", "close": 16.02, "volume": 211027.0}, {"date": "2021-08-16", "close": 15.83, "volume": 193593.0}, {"date": "2021-08-17", "close": 16.26, "volume": 197168.0}, {"date": "2021-08-18", "close": 16.25, "volume": 236469.0}, {"date": "2021-08-19", "close": 15.99, "volume": 265816.0}, {"date": "2021-08-20", "close": 15.94, "volume": 403901.0}, {"date": "2021-08-23", "close": 16.47, "volume": 215393.0}, {"date": "2021-08-24", "close": 16.58, "volume": 205229.0}, {"date": "2021-08-25", "close": 16.87, "volume": 183399.0}, {"date": "2021-08-26", "close": 16.47, "volume": 223791.0}, {"date": "2021-08-27", "close": 17.07, "volume": 200662.0}, {"date": "2021-08-30", "close": 16.63, "volume": 144642.0}, {"date": "2021-08-31", "close": 17.2, "volume": 277294.0}, {"date": "2021-09-01", "close": 17.69, "volume": 252817.0}, {"date": "2021-09-02", "close": 17.85, "volume": 298446.0}, {"date": "2021-09-03", "close": 18.13, "volume": 168187.0}, {"date": "2021-09-07", "close": 17.89, "volume": 324314.0}, {"date": "2021-09-08", "close": 17.28, "volume": 373384.0}, {"date": "2021-09-09", "close": 17.61, "volume": 280698.0}, {"date": "2021-09-10", "close": 17.46, "volume": 215418.0}, {"date": "2021-09-13", "close": 17.75, "volume": 221267.0}, {"date": "2021-09-14", "close": 17.45, "volume": 257519.0}, {"date": "2021-09-15", "close": 17.7, "volume": 406335.0}, {"date": "2021-09-16", "close": 17.37, "volume": 383945.0}, {"date": "2021-09-17", "close": 16.69, "volume": 1064721.0}, {"date": "2021-09-20", "close": 15.94, "volume": 428018.0}, {"date": "2021-09-21", "close": 16.42, "volume": 346442.0}, {"date": "2021-09-22", "close": 16.98, "volume": 185494.0}, {"date": "2021-09-23", "close": 17.43, "volume": 190705.0}, {"date": "2021-09-24", "close": 17.55, "volume": 302032.0}, {"date": "2021-09-27", "close": 18.35, "volume": 312565.0}, {"date": "2021-09-28", "close": 18.25, "volume": 305786.0}, {"date": "2021-09-29", "close": 17.98, "volume": 311434.0}, {"date": "2021-09-30", "close": 18.22, "volume": 680551.0}, {"date": "2021-10-01", "close": 19.01, "volume": 735410.0}, {"date": "2021-10-04", "close": 19.03, "volume": 507911.0}, {"date": "2021-10-05", "close": 18.65, "volume": 400897.0}, {"date": "2021-10-06", "close": 17.67, "volume": 302286.0}, {"date": "2021-10-07", "close": 17.59, "volume": 310484.0}, {"date": "2021-10-08", "close": 17.19, "volume": 286603.0}, {"date": "2021-10-11", "close": 17.34, "volume": 627306.0}, {"date": "2021-10-12", "close": 16.79, "volume": 820738.0}, {"date": "2021-10-13", "close": 16.96, "volume": 245097.0}, {"date": "2021-10-14", "close": 16.63, "volume": 528859.0}, {"date": "2021-10-15", "close": 17.06, "volume": 457558.0}, {"date": "2021-10-18", "close": 17.72, "volume": 196492.0}, {"date": "2021-10-19", "close": 18.62, "volume": 338960.0}, {"date": "2021-10-20", "close": 18.83, "volume": 245393.0}, {"date": "2021-10-21", "close": 18.42, "volume": 375527.0}, {"date": "2021-10-22", "close": 18.2, "volume": 293782.0}, {"date": "2021-10-25", "close": 18.25, "volume": 180549.0}, {"date": "2021-10-26", "close": 17.43, "volume": 207184.0}, {"date": "2021-10-27", "close": 17.31, "volume": 244759.0}, {"date": "2021-10-28", "close": 17.5, "volume": 217398.0}, {"date": "2021-10-29", "close": 17.55, "volume": 186129.0}, {"date": "2021-11-01", "close": 18.35, "volume": 210480.0}, {"date": "2021-11-02", "close": 18.1, "volume": 259070.0}, {"date": "2021-11-03", "close": 18.44, "volume": 243313.0}, {"date": "2021-11-04", "close": 18.66, "volume": 315680.0}, {"date": "2021-11-05", "close": 18.75, "volume": 333866.0}, {"date": "2021-11-08", "close": 18.33, "volume": 316015.0}, {"date": "2021-11-09", "close": 18.6, "volume": 446187.0}, {"date": "2021-11-10", "close": 17.35, "volume": 559750.0}, {"date": "2021-11-11", "close": 17.93, "volume": 435748.0}, {"date": "2021-11-12", "close": 18.14, "volume": 425395.0}, {"date": "2021-11-15", "close": 17.78, "volume": 427973.0}, {"date": "2021-11-16", "close": 16.96, "volume": 669793.0}, {"date": "2021-11-17", "close": 16.57, "volume": 523167.0}, {"date": "2021-11-18", "close": 16.13, "volume": 594868.0}, {"date": "2021-11-19", "close": 15.59, "volume": 580103.0}, {"date": "2021-11-22", "close": 15.4, "volume": 378601.0}, {"date": "2021-11-23", "close": 15.06, "volume": 457186.0}, {"date": "2021-11-24", "close": 15.68, "volume": 311725.0}, {"date": "2021-11-26", "close": 15.01, "volume": 280539.0}, {"date": "2021-11-29", "close": 14.83, "volume": 367386.0}, {"date": "2021-11-30", "close": 14.6, "volume": 932904.0}, {"date": "2021-12-01", "close": 13.86, "volume": 706264.0}, {"date": "2021-12-02", "close": 14.45, "volume": 552861.0}, {"date": "2021-12-03", "close": 14.36, "volume": 695805.0}, {"date": "2021-12-06", "close": 15.27, "volume": 597424.0}, {"date": "2021-12-07", "close": 15.8, "volume": 643745.0}, {"date": "2021-12-08", "close": 16.22, "volume": 644398.0}, {"date": "2021-12-09", "close": 15.67, "volume": 489093.0}, {"date": "2021-12-10", "close": 15.99, "volume": 425960.0}, {"date": "2021-12-13", "close": 15.35, "volume": 434749.0}, {"date": "2021-12-14", "close": 15.14, "volume": 484923.0}, {"date": "2021-12-15", "close": 15.15, "volume": 725240.0}, {"date": "2021-12-16", "close": 14.78, "volume": 382145.0}, {"date": "2021-12-17", "close": 15.24, "volume": 801469.0}, {"date": "2021-12-20", "close": 14.78, "volume": 530375.0}, {"date": "2021-12-21", "close": 15.06, "volume": 462928.0}, {"date": "2021-12-22", "close": 15.12, "volume": 272789.0}, {"date": "2021-12-23", "close": 14.7, "volume": 414169.0}, {"date": "2021-12-27", "close": 14.37, "volume": 417331.0}, {"date": "2021-12-28", "close": 14.82, "volume": 736028.0}, {"date": "2021-12-29", "close": 14.51, "volume": 715543.0}, {"date": "2021-12-30", "close": 14.55, "volume": 424040.0}, {"date": "2021-12-31", "close": 14.68, "volume": 439041.0}, {"date": "2022-01-03", "close": 15.24, "volume": 545507.0}, {"date": "2022-01-04", "close": 15.34, "volume": 467183.0}, {"date": "2022-01-05", "close": 14.77, "volume": 398229.0}, {"date": "2022-01-06", "close": 14.85, "volume": 453520.0}, {"date": "2022-01-07", "close": 15.21, "volume": 465487.0}, {"date": "2022-01-10", "close": 15.13, "volume": 521168.0}, {"date": "2022-01-11", "close": 15.7, "volume": 587740.0}, {"date": "2022-01-12", "close": 15.67, "volume": 380979.0}, {"date": "2022-01-13", "close": 15.33, "volume": 736718.0}, {"date": "2022-01-14", "close": 15.31, "volume": 362137.0}, {"date": "2022-01-18", "close": 14.99, "volume": 600355.0}, {"date": "2022-01-19", "close": 14.98, "volume": 467758.0}, {"date": "2022-01-20", "close": 14.46, "volume": 554262.0}, {"date": "2022-01-21", "close": 13.77, "volume": 737665.0}, {"date": "2022-01-24", "close": 13.88, "volume": 801763.0}, {"date": "2022-01-25", "close": 14.06, "volume": 590509.0}, {"date": "2022-01-26", "close": 13.74, "volume": 616256.0}, {"date": "2022-01-27", "close": 14.13, "volume": 580139.0}, {"date": "2022-01-28", "close": 14.31, "volume": 616086.0}, {"date": "2022-01-31", "close": 14.59, "volume": 717907.0}, {"date": "2022-02-01", "close": 15.17, "volume": 667106.0}, {"date": "2022-02-02", "close": 15.02, "volume": 610380.0}, {"date": "2022-02-03", "close": 14.65, "volume": 455733.0}, {"date": "2022-02-04", "close": 15.01, "volume": 648386.0}, {"date": "2022-02-07", "close": 15.59, "volume": 538886.0}, {"date": "2022-02-08", "close": 15.26, "volume": 442505.0}, {"date": "2022-02-09", "close": 15.56, "volume": 427156.0}, {"date": "2022-02-10", "close": 15.84, "volume": 657911.0}, {"date": "2022-02-11", "close": 16.26, "volume": 627277.0}, {"date": "2022-02-14", "close": 16.12, "volume": 472829.0}, {"date": "2022-02-15", "close": 16.36, "volume": 423165.0}, {"date": "2022-02-16", "close": 16.44, "volume": 593593.0}, {"date": "2022-02-17", "close": 16.77, "volume": 785145.0}, {"date": "2022-02-18", "close": 16.29, "volume": 597077.0}, {"date": "2022-02-22", "close": 16.69, "volume": 680515.0}, {"date": "2022-02-23", "close": 16.57, "volume": 346969.0}, {"date": "2022-02-24", "close": 17.61, "volume": 1256921.0}, {"date": "2022-02-25", "close": 17.96, "volume": 660743.0}, {"date": "2022-02-28", "close": 18.29, "volume": 1137628.0}, {"date": "2022-03-01", "close": 18.04, "volume": 1059884.0}, {"date": "2022-03-02", "close": 17.99, "volume": 866595.0}, {"date": "2022-03-03", "close": 18.1, "volume": 746608.0}, {"date": "2022-03-04", "close": 18.49, "volume": 766187.0}, {"date": "2022-03-07", "close": 18.61, "volume": 1199075.0}, {"date": "2022-03-08", "close": 18.32, "volume": 900222.0}, {"date": "2022-03-09", "close": 17.55, "volume": 655625.0}, {"date": "2022-03-10", "close": 17.98, "volume": 409820.0}, {"date": "2022-03-11", "close": 17.13, "volume": 469417.0}, {"date": "2022-03-14", "close": 16.29, "volume": 668378.0}, {"date": "2022-03-15", "close": 16.3, "volume": 427957.0}, {"date": "2022-03-16", "close": 16.59, "volume": 788347.0}, {"date": "2022-03-17", "close": 16.85, "volume": 715829.0}, {"date": "2022-03-18", "close": 16.78, "volume": 805473.0}, {"date": "2022-03-21", "close": 17.55, "volume": 1328836.0}, {"date": "2022-03-22", "close": 17.17, "volume": 937210.0}, {"date": "2022-03-23", "close": 16.98, "volume": 691221.0}, {"date": "2022-03-24", "close": 16.85, "volume": 616825.0}, {"date": "2022-03-25", "close": 17.64, "volume": 390998.0}, {"date": "2022-03-28", "close": 17.77, "volume": 587267.0}, {"date": "2022-03-29", "close": 17.28, "volume": 662857.0}, {"date": "2022-03-30", "close": 17.85, "volume": 309164.0}, {"date": "2022-03-31", "close": 18.04, "volume": 460484.0}, {"date": "2022-04-01", "close": 18.85, "volume": 495523.0}, {"date": "2022-04-04", "close": 18.72, "volume": 663260.0}, {"date": "2022-04-05", "close": 18.73, "volume": 674281.0}, {"date": "2022-04-06", "close": 19.35, "volume": 914228.0}, {"date": "2022-04-07", "close": 19.63, "volume": 1212264.0}, {"date": "2022-04-08", "close": 19.8, "volume": 518838.0}, {"date": "2022-04-11", "close": 19.97, "volume": 960299.0}, {"date": "2022-04-12", "close": 20.37, "volume": 969421.0}, {"date": "2022-04-13", "close": 20.61, "volume": 933648.0}, {"date": "2022-04-14", "close": 20.67, "volume": 689536.0}, {"date": "2022-04-18", "close": 20.74, "volume": 560418.0}, {"date": "2022-04-19", "close": 21.3, "volume": 2022231.0}, {"date": "2022-04-20", "close": 21.65, "volume": 1290440.0}, {"date": "2022-04-21", "close": 21.35, "volume": 1639429.0}, {"date": "2022-04-22", "close": 20.36, "volume": 880561.0}, {"date": "2022-04-25", "close": 20.01, "volume": 2578742.0}, {"date": "2022-04-26", "close": 20.51, "volume": 1035023.0}, {"date": "2022-04-27", "close": 22.28, "volume": 2603796.0}, {"date": "2022-04-28", "close": 22.34, "volume": 1448595.0}, {"date": "2022-04-29", "close": 21.13, "volume": 696346.0}, {"date": "2022-05-02", "close": 21.11, "volume": 756457.0}, {"date": "2022-05-03", "close": 21.79, "volume": 447423.0}, {"date": "2022-05-04", "close": 22.35, "volume": 647135.0}, {"date": "2022-05-05", "close": 22.08, "volume": 611260.0}, {"date": "2022-05-06", "close": 22.77, "volume": 1025369.0}, {"date": "2022-05-09", "close": 20.18, "volume": 655218.0}, {"date": "2022-05-10", "close": 21.64, "volume": 640840.0}, {"date": "2022-05-11", "close": 21.85, "volume": 465897.0}, {"date": "2022-05-12", "close": 21.3, "volume": 641395.0}, {"date": "2022-05-13", "close": 21.94, "volume": 712759.0}, {"date": "2022-05-16", "close": 23.52, "volume": 866817.0}, {"date": "2022-05-17", "close": 23.52, "volume": 566896.0}, {"date": "2022-05-18", "close": 23.77, "volume": 562029.0}, {"date": "2022-05-19", "close": 23.57, "volume": 523744.0}, {"date": "2022-05-20", "close": 23.47, "volume": 781180.0}, {"date": "2022-05-23", "close": 24.39, "volume": 539541.0}, {"date": "2022-05-24", "close": 23.87, "volume": 484710.0}, {"date": "2022-05-25", "close": 24.46, "volume": 585548.0}, {"date": "2022-05-26", "close": 24.5, "volume": 404500.0}, {"date": "2022-05-27", "close": 24.51, "volume": 341768.0}, {"date": "2022-05-31", "close": 24.13, "volume": 639190.0}, {"date": "2022-06-01", "close": 24.62, "volume": 735057.0}, {"date": "2022-06-02", "close": 23.85, "volume": 424558.0}, {"date": "2022-06-03", "close": 24.45, "volume": 341067.0}, {"date": "2022-06-06", "close": 24.47, "volume": 305999.0}, {"date": "2022-06-07", "close": 24.9, "volume": 376072.0}, {"date": "2022-06-08", "close": 24.7, "volume": 400530.0}, {"date": "2022-06-09", "close": 23.28, "volume": 451033.0}, {"date": "2022-06-10", "close": 23.98, "volume": 410751.0}, {"date": "2022-06-13", "close": 22.69, "volume": 369580.0}, {"date": "2022-06-14", "close": 22.49, "volume": 371374.0}, {"date": "2022-06-15", "close": 22.59, "volume": 497075.0}, {"date": "2022-06-16", "close": 22.06, "volume": 506086.0}, {"date": "2022-06-17", "close": 21.0, "volume": 781039.0}, {"date": "2022-06-21", "close": 21.64, "volume": 684239.0}, {"date": "2022-06-22", "close": 20.42, "volume": 615538.0}, {"date": "2022-06-23", "close": 19.51, "volume": 687232.0}, {"date": "2022-06-24", "close": 20.33, "volume": 940981.0}, {"date": "2022-06-27", "close": 21.47, "volume": 618916.0}, {"date": "2022-06-28", "close": 21.53, "volume": 501907.0}, {"date": "2022-06-29", "close": 21.19, "volume": 514498.0}, {"date": "2022-06-30", "close": 21.2, "volume": 357815.0}, {"date": "2022-07-01", "close": 21.16, "volume": 410188.0}, {"date": "2022-07-05", "close": 20.68, "volume": 429764.0}, {"date": "2022-07-06", "close": 18.22, "volume": 753849.0}, {"date": "2022-07-07", "close": 18.54, "volume": 530380.0}, {"date": "2022-07-08", "close": 18.65, "volume": 278085.0}, {"date": "2022-07-11", "close": 18.73, "volume": 283031.0}, {"date": "2022-07-12", "close": 19.09, "volume": 296700.0}, {"date": "2022-07-13", "close": 19.81, "volume": 214659.0}, {"date": "2022-07-14", "close": 19.75, "volume": 328092.0}, {"date": "2022-07-15", "close": 20.32, "volume": 342119.0}, {"date": "2022-07-18", "close": 21.21, "volume": 380476.0}, {"date": "2022-07-19", "close": 22.17, "volume": 398108.0}, {"date": "2022-07-20", "close": 22.87, "volume": 385589.0}, {"date": "2022-07-21", "close": 22.7, "volume": 317738.0}, {"date": "2022-07-22", "close": 21.68, "volume": 397863.0}, {"date": "2022-07-25", "close": 22.4, "volume": 371664.0}, {"date": "2022-07-26", "close": 22.51, "volume": 519627.0}, {"date": "2022-07-27", "close": 23.83, "volume": 500621.0}, {"date": "2022-07-28", "close": 23.68, "volume": 329856.0}, {"date": "2022-07-29", "close": 23.65, "volume": 405652.0}, {"date": "2022-08-01", "close": 24.46, "volume": 432527.0}, {"date": "2022-08-02", "close": 24.92, "volume": 443292.0}, {"date": "2022-08-03", "close": 24.93, "volume": 488827.0}, {"date": "2022-08-04", "close": 24.24, "volume": 520309.0}, {"date": "2022-08-05", "close": 24.78, "volume": 213727.0}, {"date": "2022-08-08", "close": 25.4, "volume": 740076.0}, {"date": "2022-08-09", "close": 27.3, "volume": 1127648.0}, {"date": "2022-08-10", "close": 26.96, "volume": 701103.0}, {"date": "2022-08-11", "close": 28.28, "volume": 876822.0}, {"date": "2022-08-12", "close": 28.48, "volume": 719024.0}, {"date": "2022-08-15", "close": 28.74, "volume": 936537.0}, {"date": "2022-08-16", "close": 28.78, "volume": 752717.0}, {"date": "2022-08-17", "close": 30.03, "volume": 777051.0}, {"date": "2022-08-18", "close": 29.89, "volume": 689648.0}, {"date": "2022-08-19", "close": 29.83, "volume": 386050.0}, {"date": "2022-08-22", "close": 29.99, "volume": 489816.0}, {"date": "2022-08-23", "close": 29.84, "volume": 469010.0}, {"date": "2022-08-24", "close": 30.21, "volume": 383091.0}, {"date": "2022-08-25", "close": 29.89, "volume": 384869.0}, {"date": "2022-08-26", "close": 29.68, "volume": 413107.0}, {"date": "2022-08-29", "close": 31.05, "volume": 791920.0}, {"date": "2022-08-30", "close": 29.43, "volume": 519010.0}, {"date": "2022-08-31", "close": 29.53, "volume": 423147.0}, {"date": "2022-09-01", "close": 28.89, "volume": 496693.0}, {"date": "2022-09-02", "close": 30.64, "volume": 478514.0}, {"date": "2022-09-06", "close": 32.04, "volume": 614876.0}, {"date": "2022-09-07", "close": 30.98, "volume": 527945.0}, {"date": "2022-09-08", "close": 31.84, "volume": 292032.0}, {"date": "2022-09-09", "close": 32.53, "volume": 506553.0}, {"date": "2022-09-12", "close": 32.51, "volume": 632840.0}, {"date": "2022-09-13", "close": 32.51, "volume": 714400.0}, {"date": "2022-09-14", "close": 33.95, "volume": 973640.0}, {"date": "2022-09-15", "close": 33.89, "volume": 485009.0}, {"date": "2022-09-16", "close": 33.59, "volume": 1132310.0}, {"date": "2022-09-19", "close": 36.0, "volume": 1655789.0}, {"date": "2022-09-20", "close": 35.95, "volume": 749148.0}, {"date": "2022-09-21", "close": 35.2, "volume": 424968.0}, {"date": "2022-09-22", "close": 35.01, "volume": 579432.0}, {"date": "2022-09-23", "close": 33.68, "volume": 1237510.0}, {"date": "2022-09-26", "close": 34.04, "volume": 806767.0}, {"date": "2022-09-27", "close": 34.81, "volume": 645042.0}, {"date": "2022-09-28", "close": 34.91, "volume": 453699.0}, {"date": "2022-09-29", "close": 34.79, "volume": 973545.0}, {"date": "2022-09-30", "close": 35.13, "volume": 917878.0}, {"date": "2022-10-03", "close": 34.99, "volume": 859761.0}, {"date": "2022-10-04", "close": 33.74, "volume": 824691.0}, {"date": "2022-10-05", "close": 33.12, "volume": 537598.0}, {"date": "2022-10-06", "close": 34.15, "volume": 483565.0}, {"date": "2022-10-07", "close": 34.26, "volume": 546749.0}, {"date": "2022-10-10", "close": 34.31, "volume": 411621.0}, {"date": "2022-10-11", "close": 35.0, "volume": 527602.0}, {"date": "2022-10-12", "close": 36.07, "volume": 460110.0}, {"date": "2022-10-13", "close": 37.38, "volume": 565702.0}, {"date": "2022-10-14", "close": 38.4, "volume": 521323.0}, {"date": "2022-10-17", "close": 38.54, "volume": 953431.0}, {"date": "2022-10-18", "close": 39.69, "volume": 743822.0}, {"date": "2022-10-19", "close": 39.89, "volume": 686899.0}, {"date": "2022-10-20", "close": 38.8, "volume": 549358.0}, {"date": "2022-10-21", "close": 40.37, "volume": 592439.0}, {"date": "2022-10-24", "close": 40.87, "volume": 443230.0}, {"date": "2022-10-25", "close": 40.89, "volume": 452213.0}, {"date": "2022-10-26", "close": 41.03, "volume": 471448.0}, {"date": "2022-10-27", "close": 42.06, "volume": 501842.0}, {"date": "2022-10-28", "close": 41.15, "volume": 693929.0}, {"date": "2022-10-31", "close": 42.41, "volume": 520707.0}, {"date": "2022-11-01", "close": 43.88, "volume": 540558.0}, {"date": "2022-11-02", "close": 43.71, "volume": 529847.0}, {"date": "2022-11-03", "close": 43.24, "volume": 490824.0}, {"date": "2022-11-04", "close": 44.95, "volume": 494354.0}, {"date": "2022-11-07", "close": 44.64, "volume": 847481.0}, {"date": "2022-11-08", "close": 45.17, "volume": 824988.0}, {"date": "2022-11-09", "close": 45.6, "volume": 894568.0}, {"date": "2022-11-10", "close": 44.04, "volume": 991697.0}, {"date": "2022-11-11", "close": 43.3, "volume": 1035293.0}, {"date": "2022-11-14", "close": 45.0, "volume": 783905.0}, {"date": "2022-11-15", "close": 44.0, "volume": 979355.0}, {"date": "2022-11-16", "close": 44.2, "volume": 829209.0}, {"date": "2022-11-17", "close": 45.99, "volume": 540842.0}, {"date": "2022-11-18", "close": 45.9, "volume": 468757.0}, {"date": "2022-11-21", "close": 45.3, "volume": 539915.0}, {"date": "2022-11-22", "close": 46.23, "volume": 747585.0}, {"date": "2022-11-23", "close": 43.05, "volume": 684410.0}, {"date": "2022-11-25", "close": 44.74, "volume": 322164.0}, {"date": "2022-11-28", "close": 42.88, "volume": 546593.0}, {"date": "2022-11-29", "close": 42.67, "volume": 459969.0}, {"date": "2022-11-30", "close": 43.08, "volume": 714769.0}, {"date": "2022-12-01", "close": 42.69, "volume": 380936.0}, {"date": "2022-12-02", "close": 43.56, "volume": 664512.0}, {"date": "2022-12-05", "close": 42.93, "volume": 324971.0}, {"date": "2022-12-06", "close": 40.75, "volume": 490930.0}, {"date": "2022-12-07", "close": 37.78, "volume": 1063493.0}, {"date": "2022-12-08", "close": 39.12, "volume": 455553.0}, {"date": "2022-12-09", "close": 38.36, "volume": 362764.0}, {"date": "2022-12-12", "close": 39.94, "volume": 773210.0}, {"date": "2022-12-13", "close": 39.52, "volume": 638267.0}, {"date": "2022-12-14", "close": 38.6, "volume": 607903.0}, {"date": "2022-12-15", "close": 39.12, "volume": 665047.0}, {"date": "2022-12-16", "close": 38.67, "volume": 867251.0}, {"date": "2022-12-19", "close": 38.31, "volume": 355567.0}, {"date": "2022-12-20", "close": 38.92, "volume": 472281.0}, {"date": "2022-12-21", "close": 38.31, "volume": 370534.0}, {"date": "2022-12-22", "close": 37.84, "volume": 319164.0}, {"date": "2022-12-23", "close": 37.92, "volume": 298247.0}, {"date": "2022-12-27", "close": 38.3, "volume": 308175.0}, {"date": "2022-12-28", "close": 36.58, "volume": 348854.0}, {"date": "2022-12-29", "close": 36.97, "volume": 242673.0}, {"date": "2022-12-30", "close": 37.02, "volume": 320704.0}, {"date": "2023-01-03", "close": 34.9, "volume": 450689.0}, {"date": "2023-01-04", "close": 33.29, "volume": 853641.0}, {"date": "2023-01-05", "close": 34.69, "volume": 529527.0}, {"date": "2023-01-06", "close": 34.5, "volume": 456424.0}, {"date": "2023-01-09", "close": 33.73, "volume": 430498.0}, {"date": "2023-01-10", "close": 36.27, "volume": 1156338.0}, {"date": "2023-01-11", "close": 34.62, "volume": 640345.0}, {"date": "2023-01-12", "close": 36.75, "volume": 754907.0}, {"date": "2023-01-13", "close": 37.97, "volume": 584340.0}, {"date": "2023-01-17", "close": 39.6, "volume": 878385.0}, {"date": "2023-01-18", "close": 38.25, "volume": 490385.0}, {"date": "2023-01-19", "close": 38.36, "volume": 311854.0}, {"date": "2023-01-20", "close": 39.0, "volume": 497295.0}, {"date": "2023-01-23", "close": 37.74, "volume": 730642.0}, {"date": "2023-01-24", "close": 38.46, "volume": 431102.0}, {"date": "2023-01-25", "close": 37.97, "volume": 706112.0}, {"date": "2023-01-26", "close": 37.06, "volume": 309225.0}, {"date": "2023-01-27", "close": 37.86, "volume": 299521.0}, {"date": "2023-01-30", "close": 37.62, "volume": 332903.0}, {"date": "2023-01-31", "close": 38.84, "volume": 417059.0}, {"date": "2023-02-01", "close": 39.27, "volume": 703670.0}, {"date": "2023-02-02", "close": 38.52, "volume": 681518.0}, {"date": "2023-02-03", "close": 40.2, "volume": 643762.0}, {"date": "2023-02-06", "close": 41.8, "volume": 1048135.0}, {"date": "2023-02-07", "close": 43.25, "volume": 884124.0}, {"date": "2023-02-08", "close": 43.01, "volume": 549019.0}, {"date": "2023-02-09", "close": 43.64, "volume": 561961.0}, {"date": "2023-02-10", "close": 43.34, "volume": 372556.0}, {"date": "2023-02-13", "close": 45.49, "volume": 704048.0}, {"date": "2023-02-14", "close": 45.3, "volume": 565514.0}, {"date": "2023-02-15", "close": 45.69, "volume": 573710.0}, {"date": "2023-02-16", "close": 45.96, "volume": 651178.0}, {"date": "2023-02-17", "close": 44.71, "volume": 486155.0}, {"date": "2023-02-21", "close": 44.69, "volume": 563684.0}, {"date": "2023-02-22", "close": 43.59, "volume": 442950.0}, {"date": "2023-02-23", "close": 45.71, "volume": 983394.0}, {"date": "2023-02-24", "close": 47.09, "volume": 1035732.0}, {"date": "2023-02-27", "close": 48.63, "volume": 1121862.0}, {"date": "2023-02-28", "close": 51.44, "volume": 2173649.0}, {"date": "2023-03-01", "close": 51.27, "volume": 742641.0}, {"date": "2023-03-02", "close": 52.32, "volume": 808613.0}, {"date": "2023-03-03", "close": 52.88, "volume": 563230.0}, {"date": "2023-03-06", "close": 51.54, "volume": 641264.0}, {"date": "2023-03-07", "close": 51.14, "volume": 636329.0}, {"date": "2023-03-08", "close": 51.37, "volume": 737501.0}, {"date": "2023-03-09", "close": 49.17, "volume": 887397.0}, {"date": "2023-03-10", "close": 47.46, "volume": 1083182.0}, {"date": "2023-03-13", "close": 43.86, "volume": 1004544.0}, {"date": "2023-03-14", "close": 44.49, "volume": 610338.0}, {"date": "2023-03-15", "close": 41.77, "volume": 903667.0}, {"date": "2023-03-16", "close": 41.31, "volume": 895876.0}, {"date": "2023-03-17", "close": 40.72, "volume": 950433.0}, {"date": "2023-03-20", "close": 42.22, "volume": 698286.0}, {"date": "2023-03-21", "close": 44.59, "volume": 601557.0}, {"date": "2023-03-22", "close": 43.97, "volume": 589726.0}, {"date": "2023-03-23", "close": 42.62, "volume": 701912.0}, {"date": "2023-03-24", "close": 42.16, "volume": 669574.0}, {"date": "2023-03-27", "close": 42.92, "volume": 687652.0}, {"date": "2023-03-28", "close": 42.79, "volume": 459906.0}, {"date": "2023-03-29", "close": 41.59, "volume": 505328.0}, {"date": "2023-03-30", "close": 41.05, "volume": 524944.0}, {"date": "2023-03-31", "close": 41.68, "volume": 924859.0}, {"date": "2023-04-03", "close": 38.95, "volume": 1379499.0}, {"date": "2023-04-04", "close": 38.39, "volume": 742122.0}, {"date": "2023-04-05", "close": 38.75, "volume": 517174.0}, {"date": "2023-04-06", "close": 37.95, "volume": 494187.0}, {"date": "2023-04-10", "close": 38.42, "volume": 333819.0}, {"date": "2023-04-11", "close": 39.27, "volume": 590223.0}, {"date": "2023-04-12", "close": 39.42, "volume": 413051.0}, {"date": "2023-04-13", "close": 40.18, "volume": 503738.0}, {"date": "2023-04-14", "close": 40.21, "volume": 453856.0}, {"date": "2023-04-17", "close": 41.8, "volume": 472315.0}, {"date": "2023-04-18", "close": 42.14, "volume": 528683.0}, {"date": "2023-04-19", "close": 41.21, "volume": 464998.0}, {"date": "2023-04-20", "close": 39.78, "volume": 398618.0}, {"date": "2023-04-21", "close": 40.03, "volume": 615851.0}, {"date": "2023-04-24", "close": 42.46, "volume": 590472.0}, {"date": "2023-04-25", "close": 42.47, "volume": 828527.0}, {"date": "2023-04-26", "close": 40.75, "volume": 640449.0}, {"date": "2023-04-27", "close": 40.27, "volume": 405336.0}, {"date": "2023-04-28", "close": 39.82, "volume": 360606.0}, {"date": "2023-05-01", "close": 39.95, "volume": 546200.0}, {"date": "2023-05-02", "close": 39.03, "volume": 729870.0}, {"date": "2023-05-03", "close": 37.04, "volume": 578467.0}, {"date": "2023-05-04", "close": 36.01, "volume": 698284.0}, {"date": "2023-05-05", "close": 37.75, "volume": 1039045.0}, {"date": "2023-05-08", "close": 37.66, "volume": 733657.0}, {"date": "2023-05-09", "close": 37.95, "volume": 633966.0}, {"date": "2023-05-10", "close": 39.22, "volume": 697176.0}, {"date": "2023-05-11", "close": 40.51, "volume": 646213.0}, {"date": "2023-05-12", "close": 39.15, "volume": 501030.0}, {"date": "2023-05-15", "close": 38.75, "volume": 417958.0}, {"date": "2023-05-16", "close": 38.02, "volume": 455322.0}, {"date": "2023-05-17", "close": 38.07, "volume": 487604.0}, {"date": "2023-05-18", "close": 37.94, "volume": 463365.0}, {"date": "2023-05-19", "close": 38.82, "volume": 538680.0}, {"date": "2023-05-22", "close": 38.45, "volume": 568564.0}, {"date": "2023-05-23", "close": 37.63, "volume": 367873.0}, {"date": "2023-05-24", "close": 37.75, "volume": 538440.0}, {"date": "2023-05-25", "close": 37.02, "volume": 375617.0}, {"date": "2023-05-26", "close": 37.81, "volume": 341645.0}, {"date": "2023-05-30", "close": 37.17, "volume": 488498.0}, {"date": "2023-05-31", "close": 36.05, "volume": 730700.0}, {"date": "2023-06-01", "close": 36.97, "volume": 424406.0}, {"date": "2023-06-02", "close": 37.82, "volume": 424559.0}, {"date": "2023-06-05", "close": 36.07, "volume": 573761.0}, {"date": "2023-06-06", "close": 36.34, "volume": 860145.0}, {"date": "2023-06-07", "close": 36.6, "volume": 643600.0}, {"date": "2023-06-08", "close": 36.22, "volume": 635222.0}, {"date": "2023-06-09", "close": 36.83, "volume": 535342.0}, {"date": "2023-06-12", "close": 36.25, "volume": 646006.0}, {"date": "2023-06-13", "close": 35.61, "volume": 764674.0}, {"date": "2023-06-14", "close": 37.55, "volume": 744211.0}, {"date": "2023-06-15", "close": 37.96, "volume": 638161.0}, {"date": "2023-06-16", "close": 37.65, "volume": 844602.0}, {"date": "2023-06-20", "close": 37.94, "volume": 570930.0}, {"date": "2023-06-21", "close": 38.21, "volume": 567571.0}, {"date": "2023-06-22", "close": 37.79, "volume": 416025.0}, {"date": "2023-06-23", "close": 37.46, "volume": 1951448.0}, {"date": "2023-06-26", "close": 36.15, "volume": 644757.0}, {"date": "2023-06-27", "close": 35.3, "volume": 564946.0}, {"date": "2023-06-28", "close": 36.05, "volume": 643969.0}, {"date": "2023-06-29", "close": 36.74, "volume": 457095.0}, {"date": "2023-06-30", "close": 38.24, "volume": 609756.0}, {"date": "2023-07-03", "close": 37.67, "volume": 266890.0}, {"date": "2023-07-05", "close": 38.51, "volume": 512372.0}, {"date": "2023-07-06", "close": 36.84, "volume": 470422.0}, {"date": "2023-07-07", "close": 38.28, "volume": 368771.0}, {"date": "2023-07-10", "close": 37.19, "volume": 499028.0}, {"date": "2023-07-11", "close": 37.94, "volume": 433921.0}, {"date": "2023-07-12", "close": 37.63, "volume": 344559.0}, {"date": "2023-07-13", "close": 37.48, "volume": 378684.0}, {"date": "2023-07-14", "close": 35.91, "volume": 393169.0}, {"date": "2023-07-17", "close": 37.0, "volume": 483915.0}, {"date": "2023-07-18", "close": 36.6, "volume": 402518.0}, {"date": "2023-07-19", "close": 36.75, "volume": 473452.0}, {"date": "2023-07-20", "close": 36.61, "volume": 348606.0}, {"date": "2023-07-21", "close": 36.72, "volume": 596731.0}, {"date": "2023-07-24", "close": 37.99, "volume": 739567.0}, {"date": "2023-07-25", "close": 38.95, "volume": 1198022.0}, {"date": "2023-07-26", "close": 38.81, "volume": 917231.0}, {"date": "2023-07-27", "close": 39.39, "volume": 1711933.0}, {"date": "2023-07-28", "close": 41.66, "volume": 1930808.0}, {"date": "2023-07-31", "close": 42.89, "volume": 659634.0}, {"date": "2023-08-01", "close": 42.21, "volume": 596489.0}, {"date": "2023-08-02", "close": 41.87, "volume": 616944.0}, {"date": "2023-08-03", "close": 43.6, "volume": 773122.0}, {"date": "2023-08-04", "close": 43.96, "volume": 500964.0}, {"date": "2023-08-07", "close": 44.77, "volume": 473528.0}, {"date": "2023-08-08", "close": 44.47, "volume": 591385.0}, {"date": "2023-08-09", "close": 46.21, "volume": 1191764.0}, {"date": "2023-08-10", "close": 45.28, "volume": 550317.0}, {"date": "2023-08-11", "close": 45.23, "volume": 558381.0}, {"date": "2023-08-14", "close": 45.28, "volume": 365314.0}, {"date": "2023-08-15", "close": 44.93, "volume": 348024.0}, {"date": "2023-08-16", "close": 45.4, "volume": 552985.0}, {"date": "2023-08-17", "close": 46.06, "volume": 380425.0}, {"date": "2023-08-18", "close": 46.71, "volume": 518606.0}, {"date": "2023-08-21", "close": 46.72, "volume": 331990.0}, {"date": "2023-08-22", "close": 46.67, "volume": 371659.0}, {"date": "2023-08-23", "close": 45.55, "volume": 480082.0}, {"date": "2023-08-24", "close": 45.32, "volume": 302462.0}, {"date": "2023-08-25", "close": 44.4, "volume": 415803.0}, {"date": "2023-08-28", "close": 44.55, "volume": 333557.0}, {"date": "2023-08-29", "close": 44.71, "volume": 299178.0}, {"date": "2023-08-30", "close": 44.42, "volume": 382695.0}, {"date": "2023-08-31", "close": 42.97, "volume": 573577.0}, {"date": "2023-09-01", "close": 43.15, "volume": 505744.0}, {"date": "2023-09-05", "close": 41.72, "volume": 871768.0}, {"date": "2023-09-06", "close": 41.41, "volume": 492800.0}, {"date": "2023-09-07", "close": 41.24, "volume": 447507.0}, {"date": "2023-09-08", "close": 43.47, "volume": 435933.0}, {"date": "2023-09-11", "close": 42.17, "volume": 472028.0}, {"date": "2023-09-12", "close": 40.95, "volume": 306489.0}, {"date": "2023-09-13", "close": 40.43, "volume": 441864.0}, {"date": "2023-09-14", "close": 41.24, "volume": 339509.0}, {"date": "2023-09-15", "close": 40.97, "volume": 753024.0}, {"date": "2023-09-18", "close": 42.65, "volume": 520326.0}, {"date": "2023-09-19", "close": 42.09, "volume": 400925.0}, {"date": "2023-09-20", "close": 41.95, "volume": 368516.0}, {"date": "2023-09-21", "close": 42.05, "volume": 410255.0}, {"date": "2023-09-22", "close": 42.57, "volume": 317828.0}, {"date": "2023-09-25", "close": 43.19, "volume": 302733.0}, {"date": "2023-09-26", "close": 44.24, "volume": 444309.0}, {"date": "2023-09-27", "close": 44.43, "volume": 490361.0}, {"date": "2023-09-28", "close": 45.09, "volume": 535339.0}, {"date": "2023-09-29", "close": 45.0, "volume": 521320.0}, {"date": "2023-10-02", "close": 43.1, "volume": 508106.0}, {"date": "2023-10-03", "close": 42.83, "volume": 325540.0}, {"date": "2023-10-04", "close": 40.97, "volume": 518615.0}, {"date": "2023-10-05", "close": 43.14, "volume": 611171.0}, {"date": "2023-10-06", "close": 42.71, "volume": 341686.0}, {"date": "2023-10-09", "close": 44.0, "volume": 895043.0}, {"date": "2023-10-10", "close": 44.31, "volume": 460682.0}, {"date": "2023-10-11", "close": 44.52, "volume": 368205.0}, {"date": "2023-10-12", "close": 45.05, "volume": 342899.0}, {"date": "2023-10-13", "close": 45.89, "volume": 609245.0}, {"date": "2023-10-16", "close": 45.93, "volume": 632928.0}, {"date": "2023-10-17", "close": 46.08, "volume": 529487.0}, {"date": "2023-10-18", "close": 45.86, "volume": 542960.0}, {"date": "2023-10-19", "close": 45.55, "volume": 515035.0}, {"date": "2023-10-20", "close": 45.1, "volume": 399325.0}, {"date": "2023-10-23", "close": 45.0, "volume": 614857.0}, {"date": "2023-10-24", "close": 46.67, "volume": 889846.0}, {"date": "2023-10-25", "close": 47.79, "volume": 1303603.0}, {"date": "2023-10-26", "close": 47.99, "volume": 985037.0}, {"date": "2023-10-27", "close": 49.22, "volume": 807594.0}, {"date": "2023-10-30", "close": 48.06, "volume": 636051.0}, {"date": "2023-10-31", "close": 48.09, "volume": 789078.0}, {"date": "2023-11-01", "close": 49.57, "volume": 562968.0}, {"date": "2023-11-02", "close": 49.67, "volume": 490639.0}, {"date": "2023-11-03", "close": 49.5, "volume": 484570.0}, {"date": "2023-11-06", "close": 49.09, "volume": 551800.0}, {"date": "2023-11-07", "close": 48.19, "volume": 1045609.0}, {"date": "2023-11-08", "close": 47.23, "volume": 1356915.0}, {"date": "2023-11-09", "close": 47.25, "volume": 513320.0}, {"date": "2023-11-10", "close": 47.6, "volume": 591217.0}, {"date": "2023-11-13", "close": 47.87, "volume": 576744.0}, {"date": "2023-11-14", "close": 47.98, "volume": 658368.0}, {"date": "2023-11-15", "close": 46.94, "volume": 659432.0}, {"date": "2023-11-16", "close": 46.08, "volume": 396455.0}, {"date": "2023-11-17", "close": 46.59, "volume": 454447.0}, {"date": "2023-11-20", "close": 46.67, "volume": 400501.0}, {"date": "2023-11-21", "close": 45.87, "volume": 485195.0}, {"date": "2023-11-22", "close": 46.69, "volume": 346366.0}, {"date": "2023-11-24", "close": 47.18, "volume": 139275.0}, {"date": "2023-11-27", "close": 46.63, "volume": 398180.0}, {"date": "2023-11-28", "close": 45.41, "volume": 381409.0}, {"date": "2023-11-29", "close": 44.76, "volume": 602142.0}, {"date": "2023-11-30", "close": 45.64, "volume": 767102.0}, {"date": "2023-12-01", "close": 46.76, "volume": 627959.0}, {"date": "2023-12-04", "close": 46.06, "volume": 596665.0}, {"date": "2023-12-05", "close": 45.4, "volume": 533827.0}, {"date": "2023-12-06", "close": 44.59, "volume": 427144.0}, {"date": "2023-12-07", "close": 44.25, "volume": 420021.0}, {"date": "2023-12-08", "close": 44.48, "volume": 302926.0}, {"date": "2023-12-11", "close": 44.7, "volume": 600252.0}, {"date": "2023-12-12", "close": 42.62, "volume": 606409.0}, {"date": "2023-12-13", "close": 43.2, "volume": 592669.0}, {"date": "2023-12-14", "close": 42.8, "volume": 944263.0}, {"date": "2023-12-15", "close": 44.63, "volume": 1344650.0}, {"date": "2023-12-18", "close": 45.47, "volume": 880226.0}, {"date": "2023-12-19", "close": 46.7, "volume": 608406.0}, {"date": "2023-12-20", "close": 46.34, "volume": 778859.0}, {"date": "2023-12-21", "close": 47.47, "volume": 569190.0}, {"date": "2023-12-22", "close": 48.25, "volume": 482755.0}, {"date": "2023-12-26", "close": 46.61, "volume": 543177.0}, {"date": "2023-12-27", "close": 46.17, "volume": 428271.0}, {"date": "2023-12-28", "close": 45.35, "volume": 492028.0}, {"date": "2023-12-29", "close": 45.48, "volume": 380086.0}, {"date": "2024-01-02", "close": 46.59, "volume": 448117.0}, {"date": "2024-01-03", "close": 48.22, "volume": 586811.0}, {"date": "2024-01-04", "close": 47.84, "volume": 1042825.0}, {"date": "2024-01-05", "close": 48.84, "volume": 477654.0}, {"date": "2024-01-08", "close": 48.41, "volume": 521490.0}, {"date": "2024-01-09", "close": 49.01, "volume": 466408.0}, {"date": "2024-01-10", "close": 48.98, "volume": 444416.0}, {"date": "2024-01-11", "close": 49.29, "volume": 470699.0}, {"date": "2024-01-12", "close": 51.11, "volume": 604804.0}, {"date": "2024-01-16", "close": 50.63, "volume": 533315.0}, {"date": "2024-01-17", "close": 51.68, "volume": 375303.0}, {"date": "2024-01-18", "close": 52.53, "volume": 359868.0}, {"date": "2024-01-19", "close": 52.48, "volume": 387068.0}, {"date": "2024-01-22", "close": 52.17, "volume": 522111.0}, {"date": "2024-01-23", "close": 51.66, "volume": 749865.0}, {"date": "2024-01-24", "close": 53.28, "volume": 1130547.0}, {"date": "2024-01-25", "close": 51.99, "volume": 613037.0}, {"date": "2024-01-26", "close": 53.65, "volume": 652485.0}, {"date": "2024-01-29", "close": 52.34, "volume": 706401.0}, {"date": "2024-01-30", "close": 54.27, "volume": 677573.0}, {"date": "2024-01-31", "close": 53.64, "volume": 457725.0}, {"date": "2024-02-01", "close": 52.42, "volume": 940019.0}, {"date": "2024-02-02", "close": 51.74, "volume": 481521.0}, {"date": "2024-02-05", "close": 51.28, "volume": 468921.0}, {"date": "2024-02-06", "close": 50.88, "volume": 363093.0}, {"date": "2024-02-07", "close": 51.87, "volume": 369705.0}, {"date": "2024-02-08", "close": 51.3, "volume": 416410.0}, {"date": "2024-02-09", "close": 51.43, "volume": 329581.0}, {"date": "2024-02-12", "close": 52.61, "volume": 461936.0}, {"date": "2024-02-13", "close": 52.35, "volume": 454050.0}, {"date": "2024-02-14", "close": 52.52, "volume": 573143.0}, {"date": "2024-02-15", "close": 53.36, "volume": 1018579.0}, {"date": "2024-02-16", "close": 52.96, "volume": 442147.0}, {"date": "2024-02-20", "close": 51.13, "volume": 515197.0}, {"date": "2024-02-21", "close": 51.36, "volume": 634380.0}, {"date": "2024-02-22", "close": 51.63, "volume": 721863.0}, {"date": "2024-02-23", "close": 51.45, "volume": 378889.0}, {"date": "2024-02-26", "close": 52.22, "volume": 343903.0}, {"date": "2024-02-27", "close": 51.74, "volume": 285256.0}, {"date": "2024-02-28", "close": 52.26, "volume": 411734.0}, {"date": "2024-02-29", "close": 52.93, "volume": 795033.0}, {"date": "2024-03-01", "close": 53.99, "volume": 942979.0}, {"date": "2024-03-04", "close": 51.88, "volume": 587709.0}, {"date": "2024-03-05", "close": 52.79, "volume": 627155.0}, {"date": "2024-03-06", "close": 52.97, "volume": 564046.0}, {"date": "2024-03-07", "close": 53.03, "volume": 1191237.0}, {"date": "2024-03-08", "close": 53.12, "volume": 441705.0}, {"date": "2024-03-11", "close": 51.72, "volume": 487654.0}, {"date": "2024-03-12", "close": 51.95, "volume": 611108.0}, {"date": "2024-03-13", "close": 51.58, "volume": 500113.0}, {"date": "2024-03-14", "close": 52.57, "volume": 519012.0}, {"date": "2024-03-15", "close": 52.1, "volume": 679107.0}, {"date": "2024-03-18", "close": 52.31, "volume": 464459.0}, {"date": "2024-03-19", "close": 52.56, "volume": 435530.0}, {"date": "2024-03-20", "close": 52.7, "volume": 415379.0}, {"date": "2024-03-21", "close": 53.26, "volume": 503852.0}, {"date": "2024-03-22", "close": 52.79, "volume": 279795.0}, {"date": "2024-03-25", "close": 52.88, "volume": 412505.0}, {"date": "2024-03-26", "close": 52.4, "volume": 395657.0}, {"date": "2024-03-27", "close": 52.49, "volume": 530095.0}, {"date": "2024-03-28", "close": 53.2, "volume": 494214.0}, {"date": "2024-04-01", "close": 54.2, "volume": 532864.0}, {"date": "2024-04-02", "close": 53.84, "volume": 392133.0}, {"date": "2024-04-03", "close": 55.11, "volume": 535659.0}, {"date": "2024-04-04", "close": 54.11, "volume": 415921.0}, {"date": "2024-04-05", "close": 53.76, "volume": 420274.0}, {"date": "2024-04-08", "close": 52.86, "volume": 413730.0}, {"date": "2024-04-09", "close": 51.33, "volume": 670249.0}, {"date": "2024-04-10", "close": 52.41, "volume": 423389.0}, {"date": "2024-04-11", "close": 53.05, "volume": 367562.0}, {"date": "2024-04-12", "close": 52.16, "volume": 404859.0}, {"date": "2024-04-15", "close": 52.43, "volume": 292117.0}, {"date": "2024-04-16", "close": 52.46, "volume": 341465.0}, {"date": "2024-04-17", "close": 52.71, "volume": 403832.0}, {"date": "2024-04-18", "close": 51.61, "volume": 385819.0}, {"date": "2024-04-19", "close": 53.03, "volume": 508164.0}, {"date": "2024-04-22", "close": 53.6, "volume": 802047.0}, {"date": "2024-04-23", "close": 53.91, "volume": 484808.0}, {"date": "2024-04-24", "close": 53.58, "volume": 622529.0}, {"date": "2024-04-25", "close": 54.58, "volume": 463024.0}, {"date": "2024-04-26", "close": 55.13, "volume": 443321.0}, {"date": "2024-04-29", "close": 55.54, "volume": 590860.0}, {"date": "2024-04-30", "close": 55.29, "volume": 660893.0}, {"date": "2024-05-01", "close": 54.64, "volume": 762041.0}, {"date": "2024-05-02", "close": 55.74, "volume": 727192.0}, {"date": "2024-05-03", "close": 56.17, "volume": 589218.0}, {"date": "2024-05-06", "close": 56.33, "volume": 620665.0}, {"date": "2024-05-07", "close": 56.65, "volume": 619103.0}, {"date": "2024-05-08", "close": 61.29, "volume": 1679238.0}, {"date": "2024-05-09", "close": 61.9, "volume": 1156636.0}, {"date": "2024-05-10", "close": 61.42, "volume": 621786.0}, {"date": "2024-05-13", "close": 61.68, "volume": 615606.0}, {"date": "2024-05-14", "close": 62.7, "volume": 729129.0}, {"date": "2024-05-15", "close": 62.73, "volume": 749981.0}, {"date": "2024-05-16", "close": 63.5, "volume": 468895.0}, {"date": "2024-05-17", "close": 63.31, "volume": 305725.0}, {"date": "2024-05-20", "close": 64.03, "volume": 434401.0}, {"date": "2024-05-21", "close": 64.92, "volume": 532314.0}, {"date": "2024-05-22", "close": 64.0, "volume": 505117.0}, {"date": "2024-05-23", "close": 64.12, "volume": 411027.0}, {"date": "2024-05-24", "close": 65.13, "volume": 357330.0}, {"date": "2024-05-28", "close": 64.19, "volume": 477147.0}, {"date": "2024-05-29", "close": 63.39, "volume": 316284.0}, {"date": "2024-05-30", "close": 64.97, "volume": 334622.0}, {"date": "2024-05-31", "close": 64.42, "volume": 486145.0}, {"date": "2024-06-03", "close": 63.68, "volume": 368689.0}, {"date": "2024-06-04", "close": 62.24, "volume": 463992.0}, {"date": "2024-06-05", "close": 63.15, "volume": 396925.0}, {"date": "2024-06-06", "close": 62.53, "volume": 348772.0}, {"date": "2024-06-07", "close": 61.66, "volume": 376243.0}, {"date": "2024-06-10", "close": 61.99, "volume": 462714.0}, {"date": "2024-06-11", "close": 60.67, "volume": 652622.0}, {"date": "2024-06-12", "close": 58.9, "volume": 613382.0}, {"date": "2024-06-13", "close": 57.17, "volume": 515189.0}, {"date": "2024-06-14", "close": 54.89, "volume": 780069.0}, {"date": "2024-06-17", "close": 55.05, "volume": 638966.0}, {"date": "2024-06-18", "close": 56.45, "volume": 465091.0}, {"date": "2024-06-20", "close": 58.69, "volume": 708713.0}, {"date": "2024-06-21", "close": 59.91, "volume": 812156.0}, {"date": "2024-06-24", "close": 60.22, "volume": 409410.0}, {"date": "2024-06-25", "close": 60.31, "volume": 385214.0}, {"date": "2024-06-26", "close": 59.99, "volume": 442503.0}, {"date": "2024-06-27", "close": 59.31, "volume": 1093932.0}, {"date": "2024-06-28", "close": 59.13, "volume": 1174117.0}, {"date": "2024-07-01", "close": 59.2, "volume": 518352.0}, {"date": "2024-07-02", "close": 59.97, "volume": 421452.0}, {"date": "2024-07-03", "close": 60.19, "volume": 202903.0}, {"date": "2024-07-05", "close": 58.33, "volume": 352551.0}, {"date": "2024-07-08", "close": 57.21, "volume": 520883.0}, {"date": "2024-07-09", "close": 56.77, "volume": 383496.0}, {"date": "2024-07-10", "close": 57.19, "volume": 1291799.0}, {"date": "2024-07-11", "close": 56.83, "volume": 1360516.0}, {"date": "2024-07-12", "close": 55.69, "volume": 541565.0}, {"date": "2024-07-15", "close": 56.7, "volume": 550508.0}, {"date": "2024-07-16", "close": 57.19, "volume": 492537.0}, {"date": "2024-07-17", "close": 56.53, "volume": 565390.0}, {"date": "2024-07-18", "close": 55.23, "volume": 634748.0}, {"date": "2024-07-19", "close": 56.17, "volume": 442618.0}, {"date": "2024-07-22", "close": 58.67, "volume": 659992.0}, {"date": "2024-07-23", "close": 58.01, "volume": 481026.0}, {"date": "2024-07-24", "close": 56.5, "volume": 410514.0}, {"date": "2024-07-25", "close": 55.22, "volume": 606355.0}, {"date": "2024-07-26", "close": 54.84, "volume": 407409.0}, {"date": "2024-07-29", "close": 55.27, "volume": 460026.0}, {"date": "2024-07-30", "close": 55.3, "volume": 480874.0}, {"date": "2024-07-31", "close": 56.0, "volume": 467284.0}, {"date": "2024-08-01", "close": 54.44, "volume": 772169.0}, {"date": "2024-08-02", "close": 51.85, "volume": 749736.0}, {"date": "2024-08-05", "close": 50.27, "volume": 741181.0}, {"date": "2024-08-06", "close": 51.17, "volume": 594835.0}, {"date": "2024-08-07", "close": 49.04, "volume": 1363290.0}, {"date": "2024-08-08", "close": 49.35, "volume": 746852.0}, {"date": "2024-08-09", "close": 49.12, "volume": 638734.0}, {"date": "2024-08-12", "close": 49.72, "volume": 520856.0}, {"date": "2024-08-13", "close": 49.17, "volume": 607291.0}, {"date": "2024-08-14", "close": 49.72, "volume": 498751.0}, {"date": "2024-08-15", "close": 50.8, "volume": 627609.0}, {"date": "2024-08-16", "close": 50.69, "volume": 440860.0}, {"date": "2024-08-19", "close": 50.45, "volume": 469399.0}, {"date": "2024-08-20", "close": 50.25, "volume": 597069.0}, {"date": "2024-08-21", "close": 50.2, "volume": 504895.0}, {"date": "2024-08-22", "close": 49.97, "volume": 767531.0}, {"date": "2024-08-23", "close": 50.88, "volume": 546703.0}, {"date": "2024-08-26", "close": 51.12, "volume": 466856.0}, {"date": "2024-08-27", "close": 51.1, "volume": 354032.0}, {"date": "2024-08-28", "close": 50.55, "volume": 523859.0}, {"date": "2024-08-29", "close": 50.74, "volume": 429645.0}, {"date": "2024-08-30", "close": 51.83, "volume": 808886.0}, {"date": "2024-09-03", "close": 49.85, "volume": 713700.0}, {"date": "2024-09-04", "close": 49.82, "volume": 617065.0}, {"date": "2024-09-05", "close": 49.64, "volume": 471312.0}, {"date": "2024-09-06", "close": 49.86, "volume": 595941.0}, {"date": "2024-09-09", "close": 49.4, "volume": 707929.0}, {"date": "2024-09-10", "close": 48.23, "volume": 1083703.0}, {"date": "2024-09-11", "close": 47.67, "volume": 832087.0}, {"date": "2024-09-12", "close": 49.13, "volume": 646112.0}, {"date": "2024-09-13", "close": 49.32, "volume": 476373.0}, {"date": "2024-09-16", "close": 50.58, "volume": 568789.0}, {"date": "2024-09-17", "close": 50.95, "volume": 461110.0}, {"date": "2024-09-18", "close": 50.63, "volume": 454094.0}, {"date": "2024-09-19", "close": 51.8, "volume": 530434.0}, {"date": "2024-09-20", "close": 50.24, "volume": 983837.0}, {"date": "2024-09-23", "close": 50.71, "volume": 404103.0}, {"date": "2024-09-24", "close": 51.71, "volume": 570443.0}, {"date": "2024-09-25", "close": 50.61, "volume": 569180.0}, {"date": "2024-09-26", "close": 52.01, "volume": 761961.0}, {"date": "2024-09-27", "close": 51.82, "volume": 412839.0}, {"date": "2024-09-30", "close": 51.56, "volume": 657242.0}, {"date": "2024-10-01", "close": 51.39, "volume": 624747.0}, {"date": "2024-10-02", "close": 52.99, "volume": 618933.0}, {"date": "2024-10-03", "close": 54.3, "volume": 724652.0}, {"date": "2024-10-04", "close": 53.5, "volume": 489970.0}, {"date": "2024-10-07", "close": 54.13, "volume": 550928.0}, {"date": "2024-10-08", "close": 53.11, "volume": 469808.0}, {"date": "2024-10-09", "close": 51.83, "volume": 536852.0}, {"date": "2024-10-10", "close": 52.02, "volume": 298820.0}, {"date": "2024-10-11", "close": 51.93, "volume": 405134.0}, {"date": "2024-10-14", "close": 50.69, "volume": 504259.0}, {"date": "2024-10-15", "close": 48.52, "volume": 890853.0}, {"date": "2024-10-16", "close": 49.03, "volume": 480498.0}, {"date": "2024-10-17", "close": 49.08, "volume": 369097.0}, {"date": "2024-10-18", "close": 49.98, "volume": 810322.0}, {"date": "2024-10-21", "close": 49.5, "volume": 947510.0}, {"date": "2024-10-22", "close": 47.99, "volume": 474030.0}, {"date": "2024-10-23", "close": 45.08, "volume": 1352840.0}, {"date": "2024-10-24", "close": 45.01, "volume": 675768.0}, {"date": "2024-10-25", "close": 45.44, "volume": 473931.0}, {"date": "2024-10-28", "close": 44.74, "volume": 576865.0}, {"date": "2024-10-29", "close": 43.99, "volume": 419295.0}, {"date": "2024-10-30", "close": 43.33, "volume": 782338.0}, {"date": "2024-10-31", "close": 43.54, "volume": 648537.0}, {"date": "2024-11-01", "close": 43.57, "volume": 539538.0}, {"date": "2024-11-04", "close": 43.19, "volume": 518702.0}, {"date": "2024-11-05", "close": 43.36, "volume": 682049.0}, {"date": "2024-11-06", "close": 44.83, "volume": 888340.0}, {"date": "2024-11-07", "close": 43.88, "volume": 794578.0}, {"date": "2024-11-08", "close": 43.08, "volume": 732101.0}, {"date": "2024-11-11", "close": 42.54, "volume": 668603.0}, {"date": "2024-11-12", "close": 41.93, "volume": 748538.0}, {"date": "2024-11-13", "close": 42.49, "volume": 733057.0}, {"date": "2024-11-14", "close": 42.64, "volume": 594602.0}, {"date": "2024-11-15", "close": 41.23, "volume": 409494.0}, {"date": "2024-11-18", "close": 41.88, "volume": 424783.0}, {"date": "2024-11-19", "close": 41.99, "volume": 371306.0}, {"date": "2024-11-20", "close": 41.87, "volume": 519886.0}, {"date": "2024-11-21", "close": 41.35, "volume": 530549.0}, {"date": "2024-11-22", "close": 41.4, "volume": 487289.0}, {"date": "2024-11-25", "close": 40.8, "volume": 710596.0}, {"date": "2024-11-26", "close": 39.54, "volume": 735579.0}, {"date": "2024-11-27", "close": 39.62, "volume": 873735.0}, {"date": "2024-11-29", "close": 39.0, "volume": 429949.0}, {"date": "2024-12-02", "close": 38.25, "volume": 588317.0}, {"date": "2024-12-03", "close": 39.71, "volume": 873449.0}, {"date": "2024-12-04", "close": 38.14, "volume": 979946.0}, {"date": "2024-12-05", "close": 37.55, "volume": 854046.0}, {"date": "2024-12-06", "close": 37.06, "volume": 1005484.0}, {"date": "2024-12-09", "close": 37.48, "volume": 556382.0}, {"date": "2024-12-10", "close": 37.23, "volume": 600340.0}, {"date": "2024-12-11", "close": 36.13, "volume": 572886.0}, {"date": "2024-12-12", "close": 35.93, "volume": 628467.0}, {"date": "2024-12-13", "close": 34.97, "volume": 764846.0}, {"date": "2024-12-16", "close": 33.95, "volume": 760252.0}, {"date": "2024-12-17", "close": 33.28, "volume": 759431.0}, {"date": "2024-12-18", "close": 33.38, "volume": 782591.0}, {"date": "2024-12-19", "close": 32.46, "volume": 547029.0}, {"date": "2024-12-20", "close": 32.53, "volume": 1074364.0}, {"date": "2024-12-23", "close": 33.78, "volume": 772372.0}, {"date": "2024-12-24", "close": 36.92, "volume": 2092469.0}, {"date": "2024-12-26", "close": 36.24, "volume": 1584002.0}, {"date": "2024-12-27", "close": 35.79, "volume": 7364119.0}, {"date": "2024-12-30", "close": 35.15, "volume": 858800.0}, {"date": "2024-12-31", "close": 35.94, "volume": 628571.0}, {"date": "2025-01-02", "close": 36.25, "volume": 732449.0}, {"date": "2025-01-03", "close": 35.4, "volume": 719480.0}, {"date": "2025-01-06", "close": 35.41, "volume": 972615.0}, {"date": "2025-01-07", "close": 38.39, "volume": 1024054.0}, {"date": "2025-01-08", "close": 38.17, "volume": 976093.0}, {"date": "2025-01-10", "close": 40.67, "volume": 1713285.0}, {"date": "2025-01-13", "close": 41.39, "volume": 1511313.0}, {"date": "2025-01-14", "close": 41.19, "volume": 898506.0}, {"date": "2025-01-15", "close": 41.61, "volume": 648961.0}, {"date": "2025-01-16", "close": 39.37, "volume": 1219283.0}, {"date": "2025-01-17", "close": 38.45, "volume": 888990.0}, {"date": "2025-01-21", "close": 36.93, "volume": 1637328.0}, {"date": "2025-01-22", "close": 36.33, "volume": 1150638.0}, {"date": "2025-01-23", "close": 37.0, "volume": 1112725.0}, {"date": "2025-01-24", "close": 35.78, "volume": 977852.0}, {"date": "2025-01-27", "close": 35.94, "volume": 872263.0}, {"date": "2025-01-28", "close": 36.34, "volume": 610534.0}, {"date": "2025-01-29", "close": 37.48, "volume": 938153.0}, {"date": "2025-01-30", "close": 38.99, "volume": 896260.0}, {"date": "2025-01-31", "close": 38.95, "volume": 864405.0}, {"date": "2025-02-03", "close": 38.97, "volume": 603976.0}, {"date": "2025-02-04", "close": 40.93, "volume": 1327870.0}, {"date": "2025-02-05", "close": 40.68, "volume": 1087516.0}, {"date": "2025-02-06", "close": 39.65, "volume": 740269.0}, {"date": "2025-02-07", "close": 39.34, "volume": 507364.0}, {"date": "2025-02-10", "close": 39.56, "volume": 476400.0}, {"date": "2025-02-11", "close": 39.84, "volume": 772773.0}, {"date": "2025-02-12", "close": 40.3, "volume": 754345.0}, {"date": "2025-02-13", "close": 39.0, "volume": 575955.0}, {"date": "2025-02-14", "close": 38.23, "volume": 719448.0}, {"date": "2025-02-18", "close": 38.56, "volume": 681599.0}, {"date": "2025-02-19", "close": 38.38, "volume": 607914.0}, {"date": "2025-02-20", "close": 37.36, "volume": 856476.0}, {"date": "2025-02-21", "close": 36.73, "volume": 681662.0}, {"date": "2025-02-24", "close": 37.54, "volume": 947801.0}, {"date": "2025-02-25", "close": 36.24, "volume": 738556.0}, {"date": "2025-02-26", "close": 36.47, "volume": 626532.0}, {"date": "2025-02-27", "close": 33.75, "volume": 1721177.0}, {"date": "2025-02-28", "close": 33.33, "volume": 1116508.0}, {"date": "2025-03-03", "close": 32.95, "volume": 1479119.0}, {"date": "2025-03-04", "close": 34.37, "volume": 1694267.0}, {"date": "2025-03-05", "close": 33.64, "volume": 1181133.0}, {"date": "2025-03-06", "close": 34.66, "volume": 849516.0}, {"date": "2025-03-07", "close": 35.11, "volume": 650130.0}, {"date": "2025-03-10", "close": 33.54, "volume": 1021764.0}, {"date": "2025-03-11", "close": 32.85, "volume": 793172.0}, {"date": "2025-03-12", "close": 33.16, "volume": 634181.0}, {"date": "2025-03-13", "close": 32.98, "volume": 746851.0}, {"date": "2025-03-14", "close": 33.55, "volume": 769135.0}, {"date": "2025-03-17", "close": 34.56, "volume": 779343.0}, {"date": "2025-03-18", "close": 34.32, "volume": 550477.0}, {"date": "2025-03-19", "close": 35.23, "volume": 649639.0}, {"date": "2025-03-20", "close": 35.27, "volume": 476777.0}, {"date": "2025-03-21", "close": 33.8, "volume": 2272259.0}, {"date": "2025-03-24", "close": 34.33, "volume": 464266.0}, {"date": "2025-03-25", "close": 33.81, "volume": 516402.0}, {"date": "2025-03-26", "close": 34.29, "volume": 652187.0}, {"date": "2025-03-27", "close": 32.87, "volume": 854206.0}, {"date": "2025-03-28", "close": 33.14, "volume": 491594.0}, {"date": "2025-03-31", "close": 33.2, "volume": 658120.0}, {"date": "2025-04-01", "close": 33.32, "volume": 482853.0}, {"date": "2025-04-02", "close": 33.12, "volume": 632117.0}, {"date": "2025-04-03", "close": 31.04, "volume": 1219232.0}, {"date": "2025-04-04", "close": 28.76, "volume": 1697292.0}, {"date": "2025-04-07", "close": 31.65, "volume": 1524018.0}, {"date": "2025-04-08", "close": 29.61, "volume": 995755.0}, {"date": "2025-04-09", "close": 31.56, "volume": 1193797.0}, {"date": "2025-04-10", "close": 30.65, "volume": 892591.0}, {"date": "2025-04-11", "close": 33.24, "volume": 924610.0}, {"date": "2025-04-14", "close": 32.43, "volume": 1080553.0}, {"date": "2025-04-15", "close": 31.36, "volume": 699857.0}, {"date": "2025-04-16", "close": 31.94, "volume": 689487.0}, {"date": "2025-04-17", "close": 33.34, "volume": 581538.0}, {"date": "2025-04-21", "close": 32.51, "volume": 497102.0}, {"date": "2025-04-22", "close": 31.72, "volume": 534717.0}, {"date": "2025-04-23", "close": 32.33, "volume": 717958.0}, {"date": "2025-04-24", "close": 33.23, "volume": 577425.0}, {"date": "2025-04-25", "close": 33.94, "volume": 654718.0}, {"date": "2025-04-28", "close": 33.78, "volume": 701819.0}, {"date": "2025-04-29", "close": 34.71, "volume": 809769.0}, {"date": "2025-04-30", "close": 33.96, "volume": 712173.0}, {"date": "2025-05-01", "close": 33.96, "volume": 598103.0}, {"date": "2025-05-02", "close": 34.91, "volume": 530669.0}, {"date": "2025-05-05", "close": 36.42, "volume": 1164641.0}, {"date": "2025-05-06", "close": 36.54, "volume": 1260483.0}, {"date": "2025-05-07", "close": 36.34, "volume": 582590.0}, {"date": "2025-05-08", "close": 36.6, "volume": 852222.0}, {"date": "2025-05-09", "close": 37.68, "volume": 715137.0}, {"date": "2025-05-12", "close": 38.0, "volume": 766146.0}, {"date": "2025-05-13", "close": 38.71, "volume": 675188.0}, {"date": "2025-05-14", "close": 38.39, "volume": 575925.0}, {"date": "2025-05-15", "close": 38.3, "volume": 507353.0}, {"date": "2025-05-16", "close": 39.24, "volume": 680310.0}, {"date": "2025-05-19", "close": 38.78, "volume": 648669.0}, {"date": "2025-05-20", "close": 38.2, "volume": 531945.0}, {"date": "2025-05-21", "close": 37.49, "volume": 457719.0}, {"date": "2025-05-22", "close": 36.4, "volume": 505347.0}, {"date": "2025-05-23", "close": 37.35, "volume": 587381.0}, {"date": "2025-05-27", "close": 37.87, "volume": 580501.0}, {"date": "2025-05-28", "close": 36.3, "volume": 470077.0}, {"date": "2025-05-29", "close": 36.75, "volume": 438676.0}, {"date": "2025-05-30", "close": 37.05, "volume": 809900.0}, {"date": "2025-06-02", "close": 37.17, "volume": 382477.0}, {"date": "2025-06-03", "close": 37.18, "volume": 561289.0}, {"date": "2025-06-04", "close": 38.0, "volume": 509959.0}, {"date": "2025-06-05", "close": 37.66, "volume": 424363.0}, {"date": "2025-06-06", "close": 37.35, "volume": 637322.0}, {"date": "2025-06-09", "close": 36.73, "volume": 585337.0}, {"date": "2025-06-10", "close": 37.04, "volume": 492845.0}, {"date": "2025-06-11", "close": 37.93, "volume": 797530.0}, {"date": "2025-06-12", "close": 38.2, "volume": 474122.0}, {"date": "2025-06-13", "close": 39.91, "volume": 1142310.0}, {"date": "2025-06-16", "close": 38.85, "volume": 795572.0}, {"date": "2025-06-17", "close": 40.46, "volume": 850803.0}, {"date": "2025-06-18", "close": 40.96, "volume": 852414.0}, {"date": "2025-06-20", "close": 40.16, "volume": 1571020.0}, {"date": "2025-06-23", "close": 39.09, "volume": 816517.0}, {"date": "2025-06-24", "close": 37.42, "volume": 640608.0}, {"date": "2025-06-25", "close": 38.5, "volume": 606411.0}, {"date": "2025-06-26", "close": 38.14, "volume": 458783.0}, {"date": "2025-06-27", "close": 37.02, "volume": 956391.0}, {"date": "2025-06-30", "close": 36.48, "volume": 631995.0}, {"date": "2025-07-01", "close": 37.03, "volume": 609466.0}, {"date": "2025-07-02", "close": 38.74, "volume": 580720.0}, {"date": "2025-07-03", "close": 39.33, "volume": 341805.0}, {"date": "2025-07-07", "close": 40.34, "volume": 957485.0}, {"date": "2025-07-08", "close": 39.7, "volume": 692788.0}, {"date": "2025-07-09", "close": 38.28, "volume": 691435.0}, {"date": "2025-07-10", "close": 39.81, "volume": 624040.0}, {"date": "2025-07-11", "close": 40.04, "volume": 596308.0}, {"date": "2025-07-14", "close": 39.23, "volume": 548963.0}, {"date": "2025-07-15", "close": 38.29, "volume": 589199.0}, {"date": "2025-07-16", "close": 38.37, "volume": 407268.0}, {"date": "2025-07-17", "close": 39.27, "volume": 583787.0}, {"date": "2025-07-18", "close": 38.88, "volume": 378329.0}, {"date": "2025-07-21", "close": 38.42, "volume": 335462.0}, {"date": "2025-07-22", "close": 38.78, "volume": 332117.0}, {"date": "2025-07-23", "close": 40.55, "volume": 668210.0}, {"date": "2025-07-24", "close": 40.73, "volume": 449453.0}, {"date": "2025-07-25", "close": 40.27, "volume": 397541.0}, {"date": "2025-07-28", "close": 40.99, "volume": 373939.0}, {"date": "2025-07-29", "close": 41.12, "volume": 489499.0}, {"date": "2025-07-30", "close": 41.02, "volume": 558695.0}, {"date": "2025-07-31", "close": 39.9, "volume": 514292.0}, {"date": "2025-08-01", "close": 40.19, "volume": 669502.0}, {"date": "2025-08-04", "close": 41.64, "volume": 496701.0}, {"date": "2025-08-05", "close": 43.27, "volume": 1020509.0}, {"date": "2025-08-06", "close": 43.7, "volume": 1117724.0}, {"date": "2025-08-07", "close": 43.08, "volume": 680287.0}, {"date": "2025-08-08", "close": 42.86, "volume": 1343663.0}, {"date": "2025-08-11", "close": 41.89, "volume": 691158.0}, {"date": "2025-08-12", "close": 42.25, "volume": 558099.0}, {"date": "2025-08-13", "close": 42.31, "volume": 424868.0}, {"date": "2025-08-14", "close": 41.51, "volume": 449476.0}, {"date": "2025-08-15", "close": 41.64, "volume": 384500.0}, {"date": "2025-08-18", "close": 42.68, "volume": 513671.0}, {"date": "2025-08-19", "close": 41.5, "volume": 370616.0}, {"date": "2025-08-20", "close": 42.24, "volume": 338431.0}, {"date": "2025-08-21", "close": 44.5, "volume": 542953.0}, {"date": "2025-08-22", "close": 44.73, "volume": 686596.0}, {"date": "2025-08-25", "close": 44.33, "volume": 292613.0}, {"date": "2025-08-26", "close": 44.12, "volume": 452822.0}, {"date": "2025-08-27", "close": 44.74, "volume": 304847.0}, {"date": "2025-08-28", "close": 45.23, "volume": 443151.0}, {"date": "2025-08-29", "close": 45.42, "volume": 715105.0}, {"date": "2025-09-02", "close": 45.19, "volume": 513159.0}, {"date": "2025-09-03", "close": 45.99, "volume": 521984.0}, {"date": "2025-09-04", "close": 46.03, "volume": 406119.0}, {"date": "2025-09-05", "close": 46.79, "volume": 577093.0}, {"date": "2025-09-08", "close": 47.7, "volume": 874413.0}, {"date": "2025-09-09", "close": 47.29, "volume": 516995.0}, {"date": "2025-09-10", "close": 46.21, "volume": 386644.0}, {"date": "2025-09-11", "close": 46.9, "volume": 461734.0}, {"date": "2025-09-12", "close": 47.11, "volume": 622279.0}, {"date": "2025-09-15", "close": 49.12, "volume": 561958.0}, {"date": "2025-09-16", "close": 48.42, "volume": 468785.0}, {"date": "2025-09-17", "close": 49.03, "volume": 563839.0}, {"date": "2025-09-18", "close": 48.82, "volume": 412122.0}, {"date": "2025-09-19", "close": 47.61, "volume": 1273527.0}, {"date": "2025-09-22", "close": 47.2, "volume": 467035.0}, {"date": "2025-09-23", "close": 48.34, "volume": 550828.0}, {"date": "2025-09-24", "close": 47.53, "volume": 298703.0}, {"date": "2025-09-25", "close": 47.4, "volume": 459965.0}, {"date": "2025-09-26", "close": 47.22, "volume": 404491.0}, {"date": "2025-09-29", "close": 46.51, "volume": 595681.0}, {"date": "2025-09-30", "close": 46.08, "volume": 450484.0}, {"date": "2025-10-01", "close": 46.13, "volume": 400708.0}, {"date": "2025-10-02", "close": 46.05, "volume": 379322.0}, {"date": "2025-10-03", "close": 47.09, "volume": 343786.0}, {"date": "2025-10-06", "close": 46.04, "volume": 596701.0}, {"date": "2025-10-07", "close": 44.35, "volume": 658136.0}, {"date": "2025-10-08", "close": 44.11, "volume": 504611.0}, {"date": "2025-10-09", "close": 44.71, "volume": 454711.0}, {"date": "2025-10-10", "close": 43.5, "volume": 511906.0}, {"date": "2025-10-13", "close": 43.95, "volume": 343346.0}, {"date": "2025-10-14", "close": 43.29, "volume": 343442.0}, {"date": "2025-10-15", "close": 43.98, "volume": 431632.0}, {"date": "2025-10-16", "close": 44.71, "volume": 1029421.0}, {"date": "2025-10-17", "close": 46.11, "volume": 493245.0}, {"date": "2025-10-20", "close": 46.33, "volume": 337277.0}, {"date": "2025-10-21", "close": 45.24, "volume": 334827.0}, {"date": "2025-10-22", "close": 46.53, "volume": 350876.0}, {"date": "2025-10-23", "close": 49.43, "volume": 653596.0}, {"date": "2025-10-24", "close": 48.27, "volume": 475225.0}, {"date": "2025-10-27", "close": 48.68, "volume": 277256.0}, {"date": "2025-10-28", "close": 49.63, "volume": 439762.0}, {"date": "2025-10-29", "close": 50.72, "volume": 520246.0}, {"date": "2025-10-30", "close": 50.25, "volume": 424207.0}, {"date": "2025-10-31", "close": 51.23, "volume": 406267.0}, {"date": "2025-11-03", "close": 50.42, "volume": 457132.0}, {"date": "2025-11-04", "close": 49.2, "volume": 495818.0}, {"date": "2025-11-05", "close": 50.14, "volume": 412178.0}, {"date": "2025-11-06", "close": 52.37, "volume": 1238547.0}, {"date": "2025-11-07", "close": 53.31, "volume": 594818.0}, {"date": "2025-11-10", "close": 53.63, "volume": 545859.0}, {"date": "2025-11-11", "close": 53.16, "volume": 442427.0}, {"date": "2025-11-12", "close": 53.54, "volume": 617509.0}, {"date": "2025-11-13", "close": 53.59, "volume": 477952.0}, {"date": "2025-11-14", "close": 53.98, "volume": 423895.0}, {"date": "2025-11-17", "close": 53.6, "volume": 411293.0}, {"date": "2025-11-18", "close": 54.68, "volume": 461631.0}, {"date": "2025-11-19", "close": 53.76, "volume": 416050.0}, {"date": "2025-11-20", "close": 53.01, "volume": 447855.0}, {"date": "2025-11-21", "close": 54.49, "volume": 395795.0}, {"date": "2025-11-24", "close": 54.48, "volume": 668220.0}, {"date": "2025-11-25", "close": 53.84, "volume": 465918.0}, {"date": "2025-11-26", "close": 53.09, "volume": 807559.0}, {"date": "2025-11-28", "close": 52.97, "volume": 319257.0}, {"date": "2025-12-01", "close": 51.49, "volume": 446643.0}, {"date": "2025-12-02", "close": 51.54, "volume": 523008.0}, {"date": "2025-12-03", "close": 52.37, "volume": 501924.0}, {"date": "2025-12-04", "close": 51.63, "volume": 501751.0}, {"date": "2025-12-05", "close": 51.13, "volume": 519530.0}, {"date": "2025-12-08", "close": 51.61, "volume": 715369.0}, {"date": "2025-12-09", "close": 49.52, "volume": 387630.0}, {"date": "2025-12-10", "close": 49.32, "volume": 475286.0}, {"date": "2025-12-11", "close": 48.91, "volume": 648441.0}, {"date": "2025-12-12", "close": 48.55, "volume": 391655.0}, {"date": "2025-12-15", "close": 48.83, "volume": 445276.0}, {"date": "2025-12-16", "close": 48.05, "volume": 556136.0}, {"date": "2025-12-17", "close": 49.11, "volume": 708504.0}, {"date": "2025-12-18", "close": 48.12, "volume": 404354.0}, {"date": "2025-12-19", "close": 48.37, "volume": 1302848.0}, {"date": "2025-12-22", "close": 48.76, "volume": 442562.0}, {"date": "2025-12-23", "close": 47.87, "volume": 441375.0}, {"date": "2025-12-24", "close": 48.01, "volume": 214181.0}, {"date": "2025-12-26", "close": 48.54, "volume": 204816.0}, {"date": "2025-12-29", "close": 49.15, "volume": 288940.0}, {"date": "2025-12-30", "close": 48.36, "volume": 280639.0}, {"date": "2025-12-31", "close": 48.55, "volume": 301826.0}, {"date": "2026-01-02", "close": 46.99, "volume": 494480.0}, {"date": "2026-01-05", "close": 46.81, "volume": 675400.0}, {"date": "2026-01-06", "close": 48.46, "volume": 727928.0}, {"date": "2026-01-07", "close": 54.11, "volume": 1107551.0}, {"date": "2026-01-08", "close": 54.51, "volume": 671976.0}, {"date": "2026-01-09", "close": 54.41, "volume": 489302.0}, {"date": "2026-01-12", "close": 54.46, "volume": 671384.0}, {"date": "2026-01-13", "close": 55.85, "volume": 676613.0}, {"date": "2026-01-14", "close": 56.46, "volume": 557933.0}, {"date": "2026-01-15", "close": 55.78, "volume": 447211.0}, {"date": "2026-01-16", "close": 56.37, "volume": 448404.0}, {"date": "2026-01-20", "close": 56.25, "volume": 427936.0}, {"date": "2026-01-21", "close": 58.07, "volume": 610401.0}, {"date": "2026-01-22", "close": 56.3, "volume": 497540.0}, {"date": "2026-01-23", "close": 57.26, "volume": 515514.0}, {"date": "2026-01-26", "close": 57.07, "volume": 578284.0}, {"date": "2026-01-27", "close": 57.45, "volume": 472200.0}, {"date": "2026-01-28", "close": 59.66, "volume": 532707.0}, {"date": "2026-01-29", "close": 59.32, "volume": 632063.0}, {"date": "2026-01-30", "close": 59.65, "volume": 758793.0}, {"date": "2026-02-02", "close": 60.38, "volume": 412684.0}, {"date": "2026-02-03", "close": 61.02, "volume": 409134.0}, {"date": "2026-02-04", "close": 58.96, "volume": 576706.0}, {"date": "2026-02-05", "close": 58.62, "volume": 436807.0}, {"date": "2026-02-06", "close": 61.06, "volume": 323282.0}, {"date": "2026-02-09", "close": 61.02, "volume": 367238.0}, {"date": "2026-02-10", "close": 60.64, "volume": 468208.0}, {"date": "2026-02-11", "close": 62.87, "volume": 506476.0}, {"date": "2026-02-12", "close": 62.07, "volume": 464011.0}, {"date": "2026-02-13", "close": 63.95, "volume": 343925.0}, {"date": "2026-02-17", "close": 64.42, "volume": 306551.0}, {"date": "2026-02-18", "close": 65.37, "volume": 672308.0}, {"date": "2026-02-19", "close": 67.03, "volume": 481373.0}, {"date": "2026-02-20", "close": 67.47, "volume": 518797.0}, {"date": "2026-02-23", "close": 67.06, "volume": 424177.0}, {"date": "2026-02-24", "close": 69.78, "volume": 511847.0}, {"date": "2026-02-25", "close": 69.52, "volume": 659492.0}, {"date": "2026-02-26", "close": 72.51, "volume": 861013.0}, {"date": "2026-02-27", "close": 75.53, "volume": 1181263.0}, {"date": "2026-03-02", "close": 76.5, "volume": 1168232.0}, {"date": "2026-03-03", "close": 75.61, "volume": 894105.0}, {"date": "2026-03-04", "close": 75.44, "volume": 701758.0}, {"date": "2026-03-05", "close": 72.55, "volume": 919687.0}, {"date": "2026-03-06", "close": 72.41, "volume": 608661.0}, {"date": "2026-03-09", "close": 75.76, "volume": 1600232.0}, {"date": "2026-03-10", "close": 73.37, "volume": 782581.0}, {"date": "2026-03-11", "close": 70.42, "volume": 612883.0}, {"date": "2026-03-12", "close": 66.74, "volume": 741388.0}, {"date": "2026-03-13", "close": 65.91, "volume": 478590.0}, {"date": "2026-03-16", "close": 68.63, "volume": 547839.0}, {"date": "2026-03-17", "close": 67.73, "volume": 516214.0}, {"date": "2026-03-18", "close": 69.34, "volume": 742223.0}, {"date": "2026-03-19", "close": 71.54, "volume": 521925.0}, {"date": "2026-03-20", "close": 67.75, "volume": 1136207.0}, {"date": "2026-03-23", "close": 70.0, "volume": 495368.0}, {"date": "2026-03-24", "close": 73.15, "volume": 439941.0}, {"date": "2026-03-25", "close": 70.27, "volume": 410182.0}, {"date": "2026-03-26", "close": 70.01, "volume": 351200.0}, {"date": "2026-03-27", "close": 71.16, "volume": 312057.0}, {"date": "2026-03-30", "close": 70.93, "volume": 685197.0}, {"date": "2026-03-31", "close": 72.88, "volume": 514574.0}, {"date": "2026-04-01", "close": 72.23, "volume": 468010.0}, {"date": "2026-04-02", "close": 75.38, "volume": 432152.0}, {"date": "2026-04-06", "close": 75.73, "volume": 453993.0}, {"date": "2026-04-07", "close": 73.67, "volume": 726856.0}, {"date": "2026-04-08", "close": 76.41, "volume": 560553.0}, {"date": "2026-04-09", "close": 74.95, "volume": 611464.0}, {"date": "2026-04-10", "close": 73.86, "volume": 420348.0}, {"date": "2026-04-13", "close": 75.21, "volume": 467528.0}, {"date": "2026-04-14", "close": 72.49, "volume": 365273.0}, {"date": "2026-04-15", "close": 74.49, "volume": 487002.0}, {"date": "2026-04-16", "close": 75.63, "volume": 470912.0}, {"date": "2026-04-17", "close": 76.47, "volume": 517427.0}, {"date": "2026-04-20", "close": 77.46, "volume": 348659.0}, {"date": "2026-04-21", "close": 75.96, "volume": 462489.0}, {"date": "2026-04-22", "close": 76.27, "volume": 517821.0}, {"date": "2026-04-23", "close": 76.81, "volume": 307788.0}, {"date": "2026-04-24", "close": 79.55, "volume": 556532.0}, {"date": "2026-04-27", "close": 80.6, "volume": 542696.0}, {"date": "2026-04-28", "close": 81.88, "volume": 437641.0}, {"date": "2026-04-29", "close": 81.22, "volume": 619003.0}, {"date": "2026-04-30", "close": 82.95, "volume": 814184.0}, {"date": "2026-05-01", "close": 85.14, "volume": 530642.0}, {"date": "2026-05-04", "close": 84.89, "volume": 408746.0}, {"date": "2026-05-05", "close": 88.09, "volume": 632334.0}, {"date": "2026-05-06", "close": 85.77, "volume": 902907.0}, {"date": "2026-05-07", "close": 90.18, "volume": 1224867.0}, {"date": "2026-05-08", "close": 91.62, "volume": 717379.0}, {"date": "2026-05-11", "close": 89.71, "volume": 581916.0}, {"date": "2026-05-12", "close": 88.4, "volume": 635047.0}, {"date": "2026-05-13", "close": 85.31, "volume": 663769.0}, {"date": "2026-05-14", "close": 85.51, "volume": 422321.0}, {"date": "2026-05-15", "close": 84.58, "volume": 584168.0}, {"date": "2026-05-18", "close": 85.28, "volume": 454695.0}, {"date": "2026-05-19", "close": 83.3, "volume": 553179.0}, {"date": "2026-05-20", "close": 86.67, "volume": 665806.0}, {"date": "2026-05-21", "close": 85.11, "volume": 456622.0}, {"date": "2026-05-22", "close": 83.52, "volume": 620199.0}, {"date": "2026-05-26", "close": 82.72, "volume": 582657.0}, {"date": "2026-05-27", "close": 80.42, "volume": 468175.0}, {"date": "2026-05-28", "close": 76.81, "volume": 717154.0}, {"date": "2026-05-29", "close": 77.19, "volume": 618385.0}, {"date": "2026-06-01", "close": 79.06, "volume": 507606.0}, {"date": "2026-06-02", "close": 78.53, "volume": 420444.0}, {"date": "2026-06-03", "close": 77.97, "volume": 411833.0}, {"date": "2026-06-04", "close": 78.49, "volume": 374035.0}, {"date": "2026-06-05", "close": 81.07, "volume": 482374.0}, {"date": "2026-06-08", "close": 81.42, "volume": 650508.0}, {"date": "2026-06-09", "close": 81.22, "volume": 450881.0}, {"date": "2026-06-10", "close": 82.61, "volume": 467695.0}, {"date": "2026-06-11", "close": 82.56, "volume": 469624.0}, {"date": "2026-06-12", "close": 82.01, "volume": 485558.0}, {"date": "2026-06-15", "close": 81.41, "volume": 568655.0}, {"date": "2026-06-16", "close": 81.97, "volume": 405343.0}, {"date": "2026-06-17", "close": 81.45, "volume": 392382.0}, {"date": "2026-06-18", "close": 84.49, "volume": 913724.0}, {"date": "2026-06-22", "close": 88.41, "volume": 830770.0}, {"date": "2026-06-23", "close": 89.98, "volume": 575529.0}, {"date": "2026-06-24", "close": 87.72, "volume": 651281.0}, {"date": "2026-06-25", "close": 81.49, "volume": 903554.0}, {"date": "2026-06-26", "close": 79.51, "volume": 1923557.0}, {"date": "2026-06-29", "close": 77.81, "volume": 860787.0}, {"date": "2026-06-30", "close": 76.59, "volume": 732806.0}, {"date": "2026-07-01", "close": 77.78, "volume": 465102.0}, {"date": "2026-07-02", "close": 82.4, "volume": 485359.0}, {"date": "2026-07-06", "close": 85.26, "volume": 458256.0}, {"date": "2026-07-07", "close": 85.23, "volume": 577923.0}, {"date": "2026-07-08", "close": 88.2, "volume": 457536.0}, {"date": "2026-07-09", "close": 82.98, "volume": 562494.0}, {"date": "2026-07-10", "close": 88.48, "volume": 383505.0}, {"date": "2026-07-13", "close": 86.17, "volume": 457778.0}, {"date": "2026-07-14", "close": 88.12, "volume": 508808.0}, {"date": "2026-07-15", "close": 88.65, "volume": 406630.0}, {"date": "2026-07-16", "close": 88.23, "volume": 437847.0}, {"date": "2026-07-17", "close": 86.76, "volume": 394042.0}, {"date": "2026-07-20", "close": 88.4, "volume": 430973.0}, {"date": "2026-07-21", "close": 90.47, "volume": 763028.0}, {"date": "2026-07-22", "close": 88.91, "volume": 423101.0}, {"date": "2026-07-23", "close": 91.35, "volume": 578277.0}, {"date": "2026-07-24", "close": 92.28, "volume": 487745.0}, {"date": "2026-07-27", "close": 90.69, "volume": 533990.0}, {"date": "2026-07-28", "close": 93.6, "volume": 511631.0}, {"date": "2026-07-29", "close": 94.55, "volume": 543027.0}, {"date": "2026-07-30", "close": 95.21, "volume": 427505.0}, {"date": "2026-07-31", "close": 96.18, "volume": 345958.0}, {"date": "2026-08-03", "close": 95.23, "volume": 455415.0}, {"date": "2026-08-04", "close": 92.57, "volume": 538941.0}, {"date": "2026-08-05", "close": 90.71, "volume": 403070.0}, {"date": "2026-08-06", "close": 93.21, "volume": 428455.0}, {"date": "2026-08-07", "close": 92.41, "volume": 628709.0}, {"date": "2026-08-10", "close": 90.4, "volume": 817825.0}, {"date": "2026-08-11", "close": 89.06, "volume": 715612.0}, {"date": "2026-08-12", "close": 92.38, "volume": 737183.0}, {"date": "2026-08-13", "close": 95.15, "volume": 397133.0}, {"date": "2026-08-14", "close": 97.05, "volume": 356445.0}, {"date": "2026-08-17", "close": 98.36, "volume": 571862.0}, {"date": "2026-08-18", "close": 98.77, "volume": 541280.0}, {"date": "2026-08-19", "close": 99.71, "volume": 388650.0}, {"date": "2026-08-20", "close": 99.36, "volume": 393571.0}, {"date": "2026-08-21", "close": 99.52, "volume": 486597.0}, {"date": "2026-08-24", "close": 99.95, "volume": 407708.0}, {"date": "2026-08-25", "close": 99.05, "volume": 357993.0}, {"date": "2026-08-26", "close": 93.67, "volume": 616621.0}, {"date": "2026-08-27", "close": 99.26, "volume": 551656.0}, {"date": "2026-08-28", "close": 98.81, "volume": 463762.0}, {"date": "2026-08-31", "close": 98.64, "volume": 841613.0}, {"date": "2026-09-01", "close": 99.76, "volume": 577938.0}, {"date": "2026-09-02", "close": 101.19, "volume": 603584.0}, {"date": "2026-09-03", "close": 102.24, "volume": 558401.0}, {"date": "2026-09-04", "close": 104.5, "volume": 741540.0}, {"date": "2026-09-08", "close": 103.81, "volume": 828608.0}, {"date": "2026-09-09", "close": 104.62, "volume": 644722.0}, {"date": "2026-09-10", "close": 102.14, "volume": 544528.0}, {"date": "2026-09-11", "close": 103.65, "volume": 1029555.0}, {"date": "2026-09-14", "close": 105.84, "volume": 973558.0}, {"date": "2026-09-15", "close": 107.74, "volume": 1046888.0}, {"date": "2026-09-16", "close": 109.38, "volume": 810424.0}, {"date": "2026-09-17", "close": 110.53, "volume": 659312.0}, {"date": "2026-09-18", "close": 111.15, "volume": 1799469.0}, {"date": "2026-09-21", "close": 109.1, "volume": 889542.0}, {"date": "2026-09-22", "close": 103.95, "volume": 1007165.0}, {"date": "2026-09-23", "close": 101.96, "volume": 601774.0}, {"date": "2026-09-24", "close": 104.85, "volume": 786977.0}, {"date": "2026-09-25", "close": 105.64, "volume": 498407.0}, {"date": "2026-09-28", "close": 108.31, "volume": 678656.0}, {"date": "2026-09-29", "close": 110.24, "volume": 469916.0}, {"date": "2026-09-30", "close": 110.14, "volume": 857156.0}, {"date": "2026-10-01", "close": 114.6, "volume": 608418.0}, {"date": "2026-10-02", "close": 115.81, "volume": 765660.0}, {"date": "2026-10-05", "close": 116.6, "volume": 1087124.0}, {"date": "2026-10-06", "close": 116.46, "volume": 791967.0}, {"date": "2026-10-07", "close": 116.94, "volume": 692841.0}, {"date": "2026-10-08", "close": 121.82, "volume": 1058752.0}], "refreshing": true}