{"ticker": "JKS", "overview": {"cik": "1481513", "ticker": "JKS", "name": "JinkoSolar Holding Co., Ltd.", "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "sic": "3674", "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001104659-26-097046", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080105", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080103", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073135", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068540", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067808", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001494971-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001494971-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001104659-26-063565", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061818", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061816", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000547", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001104659-26-059781", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057541", "price_sensitive": true}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001494971-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054463", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054456", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054454", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054450", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050979", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001104659-26-050737", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "FORM 6-K", "accession": "0001104659-26-045252", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001104659-26-044432", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "FORM 6-K", "accession": "0001104659-26-033612", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030210", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 33410000.0, "net": -33410000.0, "insiders": 3, "first_date": "2026-05-13", "last_date": "2026-06-30"}, "metrics": {"ticker": "JKS", "has_prices": true, "as_of": "2026-08-07", "last": 17.01, "prev_close": 16.18, "change": 0.8300000000000018, "change_pct": 0.051297898640296775, "session_volume": 703187.0, "vwap_5": 16.057885326746526, "vwap_20": 15.814637897702505, "vwap_60": 18.818224914436023, "vwap_250": 23.58168808368706, "high_52w": 30.58, "low_52w": 14.58, "avg_volume_20": 693907.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-080103", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Stephen Markscheid", "who_key": "Markscheid Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on JKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926080103/0001104659-26-080103-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}, {"id": "0001104659-26-080105", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Wing Keong Siew", "who_key": "Siew Wing Keong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 263840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Boardroom sells $264K of JKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926080105/0001104659-26-080105-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001104659-26-061816", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Xianhua Li", "who_key": "LI XIANHUA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 32678400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "$32.7M sale: A board member lightens up on JKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926061816/0001104659-26-061816-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}, {"id": "0001104659-26-061818", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Wing Keong Siew", "who_key": "Siew Wing Keong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 417760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Board member offloads $418K of JKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926061818/0001104659-26-061818-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}, {"id": "0001494971-26-000002", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Stephen Markscheid", "who_key": "Markscheid Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 50000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on JKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000149497126000002/0001494971-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}, {"id": "0001494971-26-000003", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Stephen Markscheid", "who_key": "Markscheid Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "A director trims JKS: $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000149497126000003/0001494971-26-000003-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250128}, {"id": "0001104659-26-054450", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Xiande Li", "who_key": "LI XIANDE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "CEO files routine paperwork on JKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926054450/0001104659-26-054450-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267408}, {"id": "0001104659-26-054454", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Xianhua Li", "who_key": "LI XIANHUA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on JKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926054454/0001104659-26-054454-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267408}, {"id": "0001104659-26-054456", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Haiyun Cao", "who_key": "Cao Haiyun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Director files routine paperwork on JKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926054456/0001104659-26-054456-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267408}, {"id": "0001104659-26-054463", "src": "INSIDERS", "ticker": "JKS", "cik": "1481513", "company": "JinkoSolar Holding Co., Ltd.", "company_raw": "JinkoSolar Holding Co., Ltd.", "who": "Mengmeng Li", "who_key": "Li Mengmeng", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "CFO files routine paperwork on JKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926054463/0001104659-26-054463-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267408}], "recent_buys": [], "institutional": [], "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": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)", "new_value": "JinkoSolar Holding Co., Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001481513", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001481513", "applied": 1, "detected_at": "2026-10-25T10:21:09.692059"}]}, "key_people": [{"who": "Xianhua Li", "who_key": "LI XIANHUA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32678400.0, "net": -32678400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32678400.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926061816/0001104659-26-061816-index.htm"}], "latest": {"action": "SELL", "amount": 32678400.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926061816/0001104659-26-061816-index.htm"}}, {"who": "Wing Keong Siew", "who_key": "Siew Wing Keong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 681600.0, "net": -681600.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 263840.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926080105/0001104659-26-080105-index.htm"}, {"action": "SELL", "amount": 417760.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926061818/0001104659-26-061818-index.htm"}], "latest": {"action": "SELL", "amount": 263840.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000110465926080105/0001104659-26-080105-index.htm"}}, {"who": "Stephen Markscheid", "who_key": "Markscheid Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50000.0, "net": -50000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50000.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000149497126000003/0001494971-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 50000.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1481513/000149497126000003/0001494971-26-000003-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001104659-26-097046", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080105", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080103", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073135", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068540", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067808", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001494971-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001494971-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001104659-26-063565", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061818", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061816", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000547", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001104659-26-059781", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057541", "price_sensitive": true}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001494971-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054463", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054456", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054454", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054450", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050979", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001104659-26-050737", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "FORM 6-K", "accession": "0001104659-26-045252", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001104659-26-044432", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "FORM 6-K", "accession": "0001104659-26-033612", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030210", "price_sensitive": false}], "performance": {"ticker": "JKS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 18.92, "volume": 219229.0}, {"date": "2016-08-09", "close": 18.84, "volume": 230934.0}, {"date": "2016-08-10", "close": 18.3, "volume": 600842.0}, {"date": "2016-08-11", "close": 18.32, "volume": 252172.0}, {"date": "2016-08-12", "close": 18.48, "volume": 149099.0}, {"date": "2016-08-15", "close": 19.43, "volume": 450299.0}, {"date": "2016-08-16", "close": 19.48, "volume": 320826.0}, {"date": "2016-08-17", "close": 18.82, "volume": 388468.0}, {"date": "2016-08-18", "close": 19.81, "volume": 499577.0}, {"date": "2016-08-19", "close": 19.64, "volume": 178840.0}, {"date": "2016-08-22", "close": 20.01, "volume": 321168.0}, {"date": "2016-08-23", "close": 20.81, "volume": 674353.0}, {"date": "2016-08-24", "close": 20.17, "volume": 613678.0}, {"date": "2016-08-25", "close": 18.82, "volume": 1055384.0}, {"date": "2016-08-26", "close": 19.0, "volume": 518528.0}, {"date": "2016-08-29", "close": 18.92, "volume": 243215.0}, {"date": "2016-08-30", "close": 18.78, "volume": 304876.0}, {"date": "2016-08-31", "close": 18.46, "volume": 437013.0}, {"date": "2016-09-01", "close": 18.52, "volume": 325647.0}, {"date": "2016-09-02", "close": 18.44, "volume": 259052.0}, {"date": "2016-09-06", "close": 18.53, "volume": 271024.0}, {"date": "2016-09-07", "close": 18.38, "volume": 268594.0}, {"date": "2016-09-08", "close": 18.24, "volume": 363264.0}, {"date": "2016-09-09", "close": 17.93, "volume": 516136.0}, {"date": "2016-09-12", "close": 17.62, "volume": 349295.0}, {"date": "2016-09-13", "close": 16.69, "volume": 595872.0}, {"date": "2016-09-14", "close": 15.56, "volume": 1024962.0}, {"date": "2016-09-15", "close": 15.94, "volume": 694137.0}, {"date": "2016-09-16", "close": 15.75, "volume": 659544.0}, {"date": "2016-09-19", "close": 15.34, "volume": 486978.0}, {"date": "2016-09-20", "close": 14.82, "volume": 564366.0}, {"date": "2016-09-21", "close": 14.55, "volume": 668421.0}, {"date": "2016-09-22", "close": 15.17, "volume": 416601.0}, {"date": "2016-09-23", "close": 15.18, "volume": 527891.0}, {"date": "2016-09-26", "close": 15.03, "volume": 318162.0}, {"date": "2016-09-27", "close": 15.49, "volume": 482526.0}, {"date": "2016-09-28", "close": 15.77, "volume": 394292.0}, {"date": "2016-09-29", "close": 16.5, "volume": 926781.0}, {"date": "2016-09-30", "close": 15.8, "volume": 423473.0}, {"date": "2016-10-03", "close": 15.93, "volume": 339512.0}, {"date": "2016-10-04", "close": 15.33, "volume": 431705.0}, {"date": "2016-10-05", "close": 16.72, "volume": 757283.0}, {"date": "2016-10-06", "close": 16.89, "volume": 530168.0}, {"date": "2016-10-07", "close": 16.09, "volume": 318286.0}, {"date": "2016-10-10", "close": 16.79, "volume": 490131.0}, {"date": "2016-10-11", "close": 16.55, "volume": 812531.0}, {"date": "2016-10-12", "close": 16.55, "volume": 431574.0}, {"date": "2016-10-13", "close": 16.44, "volume": 383885.0}, {"date": "2016-10-14", "close": 16.4, "volume": 398975.0}, {"date": "2016-10-17", "close": 16.26, "volume": 336739.0}, {"date": "2016-10-18", "close": 16.48, "volume": 298413.0}, {"date": "2016-10-19", "close": 17.0, "volume": 418803.0}, {"date": "2016-10-20", "close": 17.16, "volume": 330194.0}, {"date": "2016-10-21", "close": 17.02, "volume": 239760.0}, {"date": "2016-10-24", "close": 16.89, "volume": 240187.0}, {"date": "2016-10-25", "close": 16.6, "volume": 182457.0}, {"date": "2016-10-26", "close": 16.61, "volume": 160196.0}, {"date": "2016-10-27", "close": 16.22, "volume": 265897.0}, {"date": "2016-10-28", "close": 15.78, "volume": 365000.0}, {"date": "2016-10-31", "close": 15.41, "volume": 284882.0}, {"date": "2016-11-01", "close": 15.52, "volume": 322180.0}, {"date": "2016-11-02", "close": 15.23, "volume": 190160.0}, {"date": "2016-11-03", "close": 14.67, "volume": 397539.0}, {"date": "2016-11-04", "close": 14.68, "volume": 347782.0}, {"date": "2016-11-07", "close": 14.99, "volume": 377933.0}, {"date": "2016-11-08", "close": 15.4, "volume": 577761.0}, {"date": "2016-11-09", "close": 14.1, "volume": 1036715.0}, {"date": "2016-11-10", "close": 13.71, "volume": 734731.0}, {"date": "2016-11-11", "close": 13.27, "volume": 700576.0}, {"date": "2016-11-14", "close": 13.15, "volume": 462856.0}, {"date": "2016-11-15", "close": 13.75, "volume": 466022.0}, {"date": "2016-11-16", "close": 14.63, "volume": 1354078.0}, {"date": "2016-11-17", "close": 14.1, "volume": 617630.0}, {"date": "2016-11-18", "close": 13.34, "volume": 681228.0}, {"date": "2016-11-21", "close": 12.87, "volume": 742739.0}, {"date": "2016-11-22", "close": 13.07, "volume": 479446.0}, {"date": "2016-11-23", "close": 13.43, "volume": 499616.0}, {"date": "2016-11-25", "close": 14.1, "volume": 555765.0}, {"date": "2016-11-28", "close": 13.92, "volume": 482211.0}, {"date": "2016-11-29", "close": 13.68, "volume": 284137.0}, {"date": "2016-11-30", "close": 14.14, "volume": 478106.0}, {"date": "2016-12-01", "close": 14.13, "volume": 451820.0}, {"date": "2016-12-02", "close": 14.28, "volume": 581416.0}, {"date": "2016-12-05", "close": 15.13, "volume": 778787.0}, {"date": "2016-12-06", "close": 14.98, "volume": 564944.0}, {"date": "2016-12-07", "close": 15.93, "volume": 919918.0}, {"date": "2016-12-08", "close": 15.69, "volume": 413306.0}, {"date": "2016-12-09", "close": 15.92, "volume": 462678.0}, {"date": "2016-12-12", "close": 16.05, "volume": 469800.0}, {"date": "2016-12-13", "close": 16.0, "volume": 314627.0}, {"date": "2016-12-14", "close": 15.71, "volume": 298540.0}, {"date": "2016-12-15", "close": 15.69, "volume": 407621.0}, {"date": "2016-12-16", "close": 15.79, "volume": 690218.0}, {"date": "2016-12-19", "close": 15.75, "volume": 388668.0}, {"date": "2016-12-20", "close": 15.74, "volume": 202008.0}, {"date": "2016-12-21", "close": 15.51, "volume": 275140.0}, {"date": "2016-12-22", "close": 15.71, "volume": 259596.0}, {"date": "2016-12-23", "close": 15.46, "volume": 197727.0}, {"date": "2016-12-27", "close": 15.95, "volume": 364771.0}, {"date": "2016-12-28", "close": 15.54, "volume": 303490.0}, {"date": "2016-12-29", "close": 15.26, "volume": 206796.0}, {"date": "2016-12-30", "close": 15.23, "volume": 358926.0}, {"date": "2017-01-03", "close": 15.63, "volume": 268965.0}, {"date": "2017-01-04", "close": 15.91, "volume": 440876.0}, {"date": "2017-01-05", "close": 15.85, "volume": 255677.0}, {"date": "2017-01-06", "close": 15.72, "volume": 200711.0}, {"date": "2017-01-09", "close": 15.55, "volume": 206227.0}, {"date": "2017-01-10", "close": 15.65, "volume": 146239.0}, {"date": "2017-01-11", "close": 15.86, "volume": 425523.0}, {"date": "2017-01-12", "close": 15.59, "volume": 325592.0}, {"date": "2017-01-13", "close": 15.71, "volume": 209423.0}, {"date": "2017-01-17", "close": 16.45, "volume": 786205.0}, {"date": "2017-01-18", "close": 15.82, "volume": 349459.0}, {"date": "2017-01-19", "close": 15.88, "volume": 267664.0}, {"date": "2017-01-20", "close": 15.75, "volume": 384204.0}, {"date": "2017-01-23", "close": 15.29, "volume": 630167.0}, {"date": "2017-01-24", "close": 14.72, "volume": 660133.0}, {"date": "2017-01-25", "close": 14.89, "volume": 504218.0}, {"date": "2017-01-26", "close": 14.56, "volume": 353851.0}, {"date": "2017-01-27", "close": 14.85, "volume": 510292.0}, {"date": "2017-01-30", "close": 14.08, "volume": 525630.0}, {"date": "2017-01-31", "close": 14.32, "volume": 395726.0}, {"date": "2017-02-01", "close": 14.5, "volume": 266895.0}, {"date": "2017-02-02", "close": 14.32, "volume": 259683.0}, {"date": "2017-02-03", "close": 14.47, "volume": 212822.0}, {"date": "2017-02-06", "close": 14.48, "volume": 170505.0}, {"date": "2017-02-07", "close": 14.33, "volume": 256462.0}, {"date": "2017-02-08", "close": 14.5, "volume": 232749.0}, {"date": "2017-02-09", "close": 14.46, "volume": 233338.0}, {"date": "2017-02-10", "close": 15.02, "volume": 303848.0}, {"date": "2017-02-13", "close": 15.6, "volume": 509698.0}, {"date": "2017-02-14", "close": 16.03, "volume": 459384.0}, {"date": "2017-02-15", "close": 16.41, "volume": 532819.0}, {"date": "2017-02-16", "close": 16.14, "volume": 524533.0}, {"date": "2017-02-17", "close": 16.77, "volume": 678873.0}, {"date": "2017-02-21", "close": 17.53, "volume": 1221770.0}, {"date": "2017-02-22", "close": 16.98, "volume": 1025592.0}, {"date": "2017-02-23", "close": 17.47, "volume": 528937.0}, {"date": "2017-02-24", "close": 17.15, "volume": 600452.0}, {"date": "2017-02-27", "close": 17.95, "volume": 1579014.0}, {"date": "2017-02-28", "close": 16.88, "volume": 965230.0}, {"date": "2017-03-01", "close": 16.74, "volume": 560842.0}, {"date": "2017-03-02", "close": 16.82, "volume": 590323.0}, {"date": "2017-03-03", "close": 16.34, "volume": 536013.0}, {"date": "2017-03-06", "close": 15.63, "volume": 841522.0}, {"date": "2017-03-07", "close": 15.55, "volume": 628357.0}, {"date": "2017-03-08", "close": 15.3, "volume": 461733.0}, {"date": "2017-03-09", "close": 15.08, "volume": 427266.0}, {"date": "2017-03-10", "close": 15.49, "volume": 492826.0}, {"date": "2017-03-13", "close": 15.81, "volume": 277556.0}, {"date": "2017-03-14", "close": 16.02, "volume": 446190.0}, {"date": "2017-03-15", "close": 17.08, "volume": 579434.0}, {"date": "2017-03-16", "close": 17.46, "volume": 657942.0}, {"date": "2017-03-17", "close": 16.92, "volume": 773856.0}, {"date": "2017-03-20", "close": 16.57, "volume": 469778.0}, {"date": "2017-03-21", "close": 15.89, "volume": 785105.0}, {"date": "2017-03-22", "close": 15.79, "volume": 346304.0}, {"date": "2017-03-23", "close": 15.89, "volume": 286482.0}, {"date": "2017-03-24", "close": 16.19, "volume": 250237.0}, {"date": "2017-03-27", "close": 16.61, "volume": 371107.0}, {"date": "2017-03-28", "close": 16.71, "volume": 354885.0}, {"date": "2017-03-29", "close": 16.27, "volume": 351560.0}, {"date": "2017-03-30", "close": 16.26, "volume": 175868.0}, {"date": "2017-03-31", "close": 16.57, "volume": 235425.0}, {"date": "2017-04-03", "close": 16.73, "volume": 344452.0}, {"date": "2017-04-04", "close": 16.66, "volume": 262984.0}, {"date": "2017-04-05", "close": 16.52, "volume": 500666.0}, {"date": "2017-04-06", "close": 16.77, "volume": 220960.0}, {"date": "2017-04-07", "close": 16.69, "volume": 131078.0}, {"date": "2017-04-10", "close": 17.16, "volume": 696532.0}, {"date": "2017-04-11", "close": 17.25, "volume": 559071.0}, {"date": "2017-04-12", "close": 17.03, "volume": 610456.0}, {"date": "2017-04-13", "close": 17.25, "volume": 429168.0}, {"date": "2017-04-17", "close": 17.26, "volume": 344237.0}, {"date": "2017-04-18", "close": 17.53, "volume": 598420.0}, {"date": "2017-04-19", "close": 16.95, "volume": 343735.0}, {"date": "2017-04-20", "close": 16.64, "volume": 368027.0}, {"date": "2017-04-21", "close": 16.65, "volume": 395116.0}, {"date": "2017-04-24", "close": 17.21, "volume": 387497.0}, {"date": "2017-04-25", "close": 17.03, "volume": 211021.0}, {"date": "2017-04-26", "close": 17.26, "volume": 366610.0}, {"date": "2017-04-27", "close": 17.8, "volume": 794795.0}, {"date": "2017-04-28", "close": 17.34, "volume": 623541.0}, {"date": "2017-05-01", "close": 17.1, "volume": 338586.0}, {"date": "2017-05-02", "close": 17.23, "volume": 273380.0}, {"date": "2017-05-03", "close": 17.34, "volume": 420978.0}, {"date": "2017-05-04", "close": 16.37, "volume": 889318.0}, {"date": "2017-05-05", "close": 16.92, "volume": 451313.0}, {"date": "2017-05-08", "close": 16.82, "volume": 164973.0}, {"date": "2017-05-09", "close": 17.42, "volume": 483547.0}, {"date": "2017-05-10", "close": 17.62, "volume": 417009.0}, {"date": "2017-05-11", "close": 17.39, "volume": 419609.0}, {"date": "2017-05-12", "close": 17.29, "volume": 322667.0}, {"date": "2017-05-15", "close": 17.45, "volume": 377414.0}, {"date": "2017-05-16", "close": 17.37, "volume": 330589.0}, {"date": "2017-05-17", "close": 16.98, "volume": 441382.0}, {"date": "2017-05-18", "close": 17.25, "volume": 393207.0}, {"date": "2017-05-19", "close": 18.39, "volume": 1657780.0}, {"date": "2017-05-22", "close": 19.0, "volume": 1209878.0}, {"date": "2017-05-23", "close": 19.41, "volume": 1038319.0}, {"date": "2017-05-24", "close": 19.3, "volume": 1059023.0}, {"date": "2017-05-25", "close": 21.46, "volume": 2309588.0}, {"date": "2017-05-26", "close": 19.03, "volume": 4015084.0}, {"date": "2017-05-30", "close": 18.84, "volume": 1585270.0}, {"date": "2017-05-31", "close": 17.86, "volume": 1804042.0}, {"date": "2017-06-01", "close": 18.34, "volume": 1022821.0}, {"date": "2017-06-02", "close": 18.78, "volume": 1358917.0}, {"date": "2017-06-05", "close": 17.21, "volume": 1812878.0}, {"date": "2017-06-06", "close": 17.6, "volume": 879813.0}, {"date": "2017-06-07", "close": 18.01, "volume": 884455.0}, {"date": "2017-06-08", "close": 18.19, "volume": 650277.0}, {"date": "2017-06-09", "close": 17.37, "volume": 1236953.0}, {"date": "2017-06-12", "close": 18.2, "volume": 1068059.0}, {"date": "2017-06-13", "close": 18.54, "volume": 470876.0}, {"date": "2017-06-14", "close": 18.27, "volume": 619910.0}, {"date": "2017-06-15", "close": 17.78, "volume": 555662.0}, {"date": "2017-06-16", "close": 18.33, "volume": 720693.0}, {"date": "2017-06-19", "close": 18.73, "volume": 825707.0}, {"date": "2017-06-20", "close": 18.91, "volume": 721914.0}, {"date": "2017-06-21", "close": 19.4, "volume": 642317.0}, {"date": "2017-06-22", "close": 20.26, "volume": 1640540.0}, {"date": "2017-06-23", "close": 20.77, "volume": 929456.0}, {"date": "2017-06-26", "close": 20.25, "volume": 848962.0}, {"date": "2017-06-27", "close": 20.22, "volume": 641082.0}, {"date": "2017-06-28", "close": 20.63, "volume": 994985.0}, {"date": "2017-06-29", "close": 20.6, "volume": 1172150.0}, {"date": "2017-06-30", "close": 20.8, "volume": 504964.0}, {"date": "2017-07-03", "close": 21.22, "volume": 781653.0}, {"date": "2017-07-05", "close": 20.35, "volume": 782007.0}, {"date": "2017-07-06", "close": 19.82, "volume": 767837.0}, {"date": "2017-07-07", "close": 20.18, "volume": 602698.0}, {"date": "2017-07-10", "close": 20.62, "volume": 470040.0}, {"date": "2017-07-11", "close": 20.9, "volume": 523778.0}, {"date": "2017-07-12", "close": 21.69, "volume": 842019.0}, {"date": "2017-07-13", "close": 21.82, "volume": 558813.0}, {"date": "2017-07-14", "close": 23.11, "volume": 1167333.0}, {"date": "2017-07-17", "close": 23.7, "volume": 1513050.0}, {"date": "2017-07-18", "close": 25.52, "volume": 2025244.0}, {"date": "2017-07-19", "close": 28.1, "volume": 4056666.0}, {"date": "2017-07-20", "close": 27.83, "volume": 2786195.0}, {"date": "2017-07-21", "close": 27.36, "volume": 1921359.0}, {"date": "2017-07-24", "close": 28.0, "volume": 1734270.0}, {"date": "2017-07-25", "close": 25.76, "volume": 1583356.0}, {"date": "2017-07-26", "close": 26.37, "volume": 969130.0}, {"date": "2017-07-27", "close": 26.76, "volume": 1003988.0}, {"date": "2017-07-28", "close": 28.02, "volume": 1432968.0}, {"date": "2017-07-31", "close": 27.62, "volume": 1369933.0}, {"date": "2017-08-01", "close": 27.52, "volume": 470566.0}, {"date": "2017-08-02", "close": 26.46, "volume": 1064528.0}, {"date": "2017-08-03", "close": 27.17, "volume": 1526578.0}, {"date": "2017-08-04", "close": 27.9, "volume": 577949.0}, {"date": "2017-08-07", "close": 29.02, "volume": 1455425.0}, {"date": "2017-08-08", "close": 28.49, "volume": 817490.0}, {"date": "2017-08-09", "close": 28.52, "volume": 528216.0}, {"date": "2017-08-10", "close": 26.89, "volume": 915731.0}, {"date": "2017-08-11", "close": 27.49, "volume": 887480.0}, {"date": "2017-08-14", "close": 28.11, "volume": 835502.0}, {"date": "2017-08-15", "close": 28.24, "volume": 722846.0}, {"date": "2017-08-16", "close": 27.45, "volume": 659477.0}, {"date": "2017-08-17", "close": 26.06, "volume": 1083312.0}, {"date": "2017-08-18", "close": 26.33, "volume": 953477.0}, {"date": "2017-08-21", "close": 23.7, "volume": 2817745.0}, {"date": "2017-08-22", "close": 23.58, "volume": 1693338.0}, {"date": "2017-08-23", "close": 23.7, "volume": 890115.0}, {"date": "2017-08-24", "close": 24.55, "volume": 1075964.0}, {"date": "2017-08-25", "close": 24.7, "volume": 1016548.0}, {"date": "2017-08-28", "close": 24.79, "volume": 947529.0}, {"date": "2017-08-29", "close": 25.59, "volume": 1419520.0}, {"date": "2017-08-30", "close": 26.45, "volume": 660944.0}, {"date": "2017-08-31", "close": 27.83, "volume": 1267871.0}, {"date": "2017-09-01", "close": 28.52, "volume": 863297.0}, {"date": "2017-09-05", "close": 26.95, "volume": 1796959.0}, {"date": "2017-09-06", "close": 27.15, "volume": 2203252.0}, {"date": "2017-09-07", "close": 28.82, "volume": 1791415.0}, {"date": "2017-09-08", "close": 28.29, "volume": 2228004.0}, {"date": "2017-09-11", "close": 28.7, "volume": 1571961.0}, {"date": "2017-09-12", "close": 28.31, "volume": 806227.0}, {"date": "2017-09-13", "close": 28.99, "volume": 1459055.0}, {"date": "2017-09-14", "close": 29.89, "volume": 1878835.0}, {"date": "2017-09-15", "close": 28.71, "volume": 2388311.0}, {"date": "2017-09-18", "close": 27.64, "volume": 1686843.0}, {"date": "2017-09-19", "close": 27.71, "volume": 627081.0}, {"date": "2017-09-20", "close": 26.29, "volume": 1370833.0}, {"date": "2017-09-21", "close": 26.01, "volume": 1728805.0}, {"date": "2017-09-22", "close": 26.03, "volume": 1104202.0}, {"date": "2017-09-25", "close": 25.17, "volume": 1126566.0}, {"date": "2017-09-26", "close": 25.56, "volume": 549514.0}, {"date": "2017-09-27", "close": 26.12, "volume": 788059.0}, {"date": "2017-09-28", "close": 25.04, "volume": 915716.0}, {"date": "2017-09-29", "close": 24.95, "volume": 449609.0}, {"date": "2017-10-02", "close": 24.76, "volume": 377096.0}, {"date": "2017-10-03", "close": 25.21, "volume": 504598.0}, {"date": "2017-10-04", "close": 25.23, "volume": 367612.0}, {"date": "2017-10-05", "close": 24.75, "volume": 518175.0}, {"date": "2017-10-06", "close": 24.26, "volume": 521359.0}, {"date": "2017-10-09", "close": 23.74, "volume": 841599.0}, {"date": "2017-10-10", "close": 22.97, "volume": 668076.0}, {"date": "2017-10-11", "close": 22.6, "volume": 907881.0}, {"date": "2017-10-12", "close": 23.52, "volume": 699324.0}, {"date": "2017-10-13", "close": 23.52, "volume": 541470.0}, {"date": "2017-10-16", "close": 23.45, "volume": 234782.0}, {"date": "2017-10-17", "close": 23.68, "volume": 357904.0}, {"date": "2017-10-18", "close": 23.83, "volume": 395661.0}, {"date": "2017-10-19", "close": 23.75, "volume": 378345.0}, {"date": "2017-10-20", "close": 24.31, "volume": 383634.0}, {"date": "2017-10-23", "close": 24.92, "volume": 548230.0}, {"date": "2017-10-24", "close": 25.46, "volume": 593339.0}, {"date": "2017-10-25", "close": 24.82, "volume": 583393.0}, {"date": "2017-10-26", "close": 25.07, "volume": 605692.0}, {"date": "2017-10-27", "close": 25.82, "volume": 802381.0}, {"date": "2017-10-30", "close": 26.67, "volume": 696781.0}, {"date": "2017-10-31", "close": 26.63, "volume": 386933.0}, {"date": "2017-11-01", "close": 27.15, "volume": 430636.0}, {"date": "2017-11-02", "close": 27.2, "volume": 523102.0}, {"date": "2017-11-03", "close": 26.44, "volume": 336352.0}, {"date": "2017-11-06", "close": 26.9, "volume": 383839.0}, {"date": "2017-11-07", "close": 27.1, "volume": 319834.0}, {"date": "2017-11-08", "close": 26.92, "volume": 290590.0}, {"date": "2017-11-09", "close": 27.09, "volume": 698298.0}, {"date": "2017-11-10", "close": 28.41, "volume": 779333.0}, {"date": "2017-11-13", "close": 28.39, "volume": 764349.0}, {"date": "2017-11-14", "close": 28.1, "volume": 383513.0}, {"date": "2017-11-15", "close": 27.02, "volume": 954455.0}, {"date": "2017-11-16", "close": 27.5, "volume": 434861.0}, {"date": "2017-11-17", "close": 27.17, "volume": 274001.0}, {"date": "2017-11-20", "close": 27.94, "volume": 428930.0}, {"date": "2017-11-21", "close": 26.91, "volume": 786751.0}, {"date": "2017-11-22", "close": 25.91, "volume": 1188243.0}, {"date": "2017-11-24", "close": 24.6, "volume": 992760.0}, {"date": "2017-11-27", "close": 25.17, "volume": 356810.0}, {"date": "2017-11-28", "close": 25.06, "volume": 426761.0}, {"date": "2017-11-29", "close": 24.18, "volume": 729498.0}, {"date": "2017-11-30", "close": 24.54, "volume": 681129.0}, {"date": "2017-12-01", "close": 24.42, "volume": 427354.0}, {"date": "2017-12-04", "close": 22.58, "volume": 873352.0}, {"date": "2017-12-05", "close": 23.48, "volume": 362583.0}, {"date": "2017-12-06", "close": 23.82, "volume": 853096.0}, {"date": "2017-12-07", "close": 24.48, "volume": 1247988.0}, {"date": "2017-12-08", "close": 26.66, "volume": 868309.0}, {"date": "2017-12-11", "close": 25.6, "volume": 748385.0}, {"date": "2017-12-12", "close": 25.1, "volume": 342738.0}, {"date": "2017-12-13", "close": 24.4, "volume": 360635.0}, {"date": "2017-12-14", "close": 23.75, "volume": 467556.0}, {"date": "2017-12-15", "close": 24.37, "volume": 456526.0}, {"date": "2017-12-18", "close": 24.59, "volume": 258077.0}, {"date": "2017-12-19", "close": 23.88, "volume": 434590.0}, {"date": "2017-12-20", "close": 23.33, "volume": 390510.0}, {"date": "2017-12-21", "close": 23.78, "volume": 316634.0}, {"date": "2017-12-22", "close": 24.22, "volume": 537381.0}, {"date": "2017-12-26", "close": 24.04, "volume": 557835.0}, {"date": "2017-12-27", "close": 24.74, "volume": 540866.0}, {"date": "2017-12-28", "close": 24.73, "volume": 455881.0}, {"date": "2017-12-29", "close": 24.05, "volume": 359355.0}, {"date": "2018-01-02", "close": 25.06, "volume": 396684.0}, {"date": "2018-01-03", "close": 24.33, "volume": 534012.0}, {"date": "2018-01-04", "close": 24.19, "volume": 421779.0}, {"date": "2018-01-05", "close": 24.23, "volume": 328473.0}, {"date": "2018-01-08", "close": 24.13, "volume": 358294.0}, {"date": "2018-01-09", "close": 24.0, "volume": 798571.0}, {"date": "2018-01-10", "close": 24.09, "volume": 248865.0}, {"date": "2018-01-11", "close": 24.77, "volume": 370870.0}, {"date": "2018-01-12", "close": 24.59, "volume": 431458.0}, {"date": "2018-01-16", "close": 24.16, "volume": 418777.0}, {"date": "2018-01-17", "close": 24.25, "volume": 220182.0}, {"date": "2018-01-18", "close": 24.07, "volume": 436014.0}, {"date": "2018-01-19", "close": 24.17, "volume": 266034.0}, {"date": "2018-01-22", "close": 23.37, "volume": 627633.0}, {"date": "2018-01-23", "close": 21.52, "volume": 1555409.0}, {"date": "2018-01-24", "close": 20.94, "volume": 1188527.0}, {"date": "2018-01-25", "close": 22.42, "volume": 706299.0}, {"date": "2018-01-26", "close": 22.63, "volume": 386211.0}, {"date": "2018-01-29", "close": 23.19, "volume": 420362.0}, {"date": "2018-01-30", "close": 22.8, "volume": 283638.0}, {"date": "2018-01-31", "close": 22.22, "volume": 354672.0}, {"date": "2018-02-01", "close": 21.8, "volume": 504386.0}, {"date": "2018-02-02", "close": 21.47, "volume": 291428.0}, {"date": "2018-02-05", "close": 20.93, "volume": 329394.0}, {"date": "2018-02-06", "close": 20.35, "volume": 635448.0}, {"date": "2018-02-07", "close": 18.16, "volume": 4424836.0}, {"date": "2018-02-08", "close": 17.26, "volume": 1839161.0}, {"date": "2018-02-09", "close": 17.18, "volume": 1500497.0}, {"date": "2018-02-12", "close": 17.59, "volume": 1126026.0}, {"date": "2018-02-13", "close": 17.65, "volume": 498379.0}, {"date": "2018-02-14", "close": 18.16, "volume": 476557.0}, {"date": "2018-02-15", "close": 18.87, "volume": 410227.0}, {"date": "2018-02-16", "close": 18.97, "volume": 450568.0}, {"date": "2018-02-20", "close": 18.58, "volume": 342900.0}, {"date": "2018-02-21", "close": 18.52, "volume": 313813.0}, {"date": "2018-02-22", "close": 18.37, "volume": 597020.0}, {"date": "2018-02-23", "close": 17.83, "volume": 453345.0}, {"date": "2018-02-26", "close": 18.63, "volume": 309092.0}, {"date": "2018-02-27", "close": 17.57, "volume": 381137.0}, {"date": "2018-02-28", "close": 17.87, "volume": 254356.0}, {"date": "2018-03-01", "close": 18.01, "volume": 559060.0}, {"date": "2018-03-02", "close": 18.38, "volume": 651491.0}, {"date": "2018-03-05", "close": 18.26, "volume": 223322.0}, {"date": "2018-03-06", "close": 18.13, "volume": 339408.0}, {"date": "2018-03-07", "close": 18.01, "volume": 257628.0}, {"date": "2018-03-08", "close": 18.44, "volume": 207631.0}, {"date": "2018-03-09", "close": 18.35, "volume": 205513.0}, {"date": "2018-03-12", "close": 18.63, "volume": 345681.0}, {"date": "2018-03-13", "close": 18.79, "volume": 192142.0}, {"date": "2018-03-14", "close": 18.88, "volume": 137483.0}, {"date": "2018-03-15", "close": 18.53, "volume": 254162.0}, {"date": "2018-03-16", "close": 19.35, "volume": 1039850.0}, {"date": "2018-03-19", "close": 20.24, "volume": 1391797.0}, {"date": "2018-03-20", "close": 20.5, "volume": 566893.0}, {"date": "2018-03-21", "close": 20.21, "volume": 464878.0}, {"date": "2018-03-22", "close": 18.6, "volume": 997801.0}, {"date": "2018-03-23", "close": 18.46, "volume": 1266898.0}, {"date": "2018-03-26", "close": 19.48, "volume": 532340.0}, {"date": "2018-03-27", "close": 18.18, "volume": 520831.0}, {"date": "2018-03-28", "close": 17.5, "volume": 550166.0}, {"date": "2018-03-29", "close": 18.25, "volume": 247879.0}, {"date": "2018-04-02", "close": 18.81, "volume": 301760.0}, {"date": "2018-04-03", "close": 18.84, "volume": 631063.0}, {"date": "2018-04-04", "close": 19.37, "volume": 478228.0}, {"date": "2018-04-05", "close": 20.04, "volume": 715388.0}, {"date": "2018-04-06", "close": 19.11, "volume": 800207.0}, {"date": "2018-04-09", "close": 19.74, "volume": 680415.0}, {"date": "2018-04-10", "close": 19.85, "volume": 1040632.0}, {"date": "2018-04-11", "close": 19.59, "volume": 722560.0}, {"date": "2018-04-12", "close": 19.39, "volume": 242908.0}, {"date": "2018-04-13", "close": 19.27, "volume": 449099.0}, {"date": "2018-04-16", "close": 18.91, "volume": 353405.0}, {"date": "2018-04-17", "close": 19.02, "volume": 712818.0}, {"date": "2018-04-18", "close": 19.62, "volume": 376250.0}, {"date": "2018-04-19", "close": 19.12, "volume": 322783.0}, {"date": "2018-04-20", "close": 19.26, "volume": 216695.0}, {"date": "2018-04-23", "close": 18.88, "volume": 331141.0}, {"date": "2018-04-24", "close": 19.12, "volume": 293468.0}, {"date": "2018-04-25", "close": 18.49, "volume": 406848.0}, {"date": "2018-04-26", "close": 18.62, "volume": 230550.0}, {"date": "2018-04-27", "close": 18.73, "volume": 208932.0}, {"date": "2018-04-30", "close": 18.38, "volume": 281010.0}, {"date": "2018-05-01", "close": 17.73, "volume": 285106.0}, {"date": "2018-05-02", "close": 18.2, "volume": 278491.0}, {"date": "2018-05-03", "close": 17.86, "volume": 243807.0}, {"date": "2018-05-04", "close": 17.55, "volume": 466264.0}, {"date": "2018-05-07", "close": 18.19, "volume": 512331.0}, {"date": "2018-05-08", "close": 17.9, "volume": 180034.0}, {"date": "2018-05-09", "close": 18.41, "volume": 376948.0}, {"date": "2018-05-10", "close": 19.11, "volume": 348406.0}, {"date": "2018-05-11", "close": 18.74, "volume": 220739.0}, {"date": "2018-05-14", "close": 19.21, "volume": 348272.0}, {"date": "2018-05-15", "close": 19.61, "volume": 342552.0}, {"date": "2018-05-16", "close": 20.21, "volume": 841970.0}, {"date": "2018-05-17", "close": 19.92, "volume": 344366.0}, {"date": "2018-05-18", "close": 19.48, "volume": 319264.0}, {"date": "2018-05-21", "close": 19.76, "volume": 203078.0}, {"date": "2018-05-22", "close": 19.33, "volume": 143062.0}, {"date": "2018-05-23", "close": 17.99, "volume": 878420.0}, {"date": "2018-05-24", "close": 18.17, "volume": 309631.0}, {"date": "2018-05-25", "close": 18.21, "volume": 242180.0}, {"date": "2018-05-29", "close": 18.01, "volume": 452550.0}, {"date": "2018-05-30", "close": 17.73, "volume": 458201.0}, {"date": "2018-05-31", "close": 17.62, "volume": 304081.0}, {"date": "2018-06-01", "close": 15.14, "volume": 2000390.0}, {"date": "2018-06-04", "close": 13.77, "volume": 4274992.0}, {"date": "2018-06-05", "close": 12.96, "volume": 2114606.0}, {"date": "2018-06-06", "close": 12.01, "volume": 2825855.0}, {"date": "2018-06-07", "close": 11.92, "volume": 2627522.0}, {"date": "2018-06-08", "close": 11.8, "volume": 1827568.0}, {"date": "2018-06-11", "close": 12.5, "volume": 1184833.0}, {"date": "2018-06-12", "close": 12.07, "volume": 1265954.0}, {"date": "2018-06-13", "close": 12.12, "volume": 991973.0}, {"date": "2018-06-14", "close": 12.37, "volume": 381744.0}, {"date": "2018-06-15", "close": 12.19, "volume": 1032622.0}, {"date": "2018-06-18", "close": 12.88, "volume": 922569.0}, {"date": "2018-06-19", "close": 12.16, "volume": 987765.0}, {"date": "2018-06-20", "close": 13.09, "volume": 1131996.0}, {"date": "2018-06-21", "close": 14.15, "volume": 1482228.0}, {"date": "2018-06-22", "close": 14.14, "volume": 1095679.0}, {"date": "2018-06-25", "close": 13.9, "volume": 760446.0}, {"date": "2018-06-26", "close": 14.57, "volume": 1142844.0}, {"date": "2018-06-27", "close": 13.98, "volume": 706436.0}, {"date": "2018-06-28", "close": 14.3, "volume": 823337.0}, {"date": "2018-06-29", "close": 13.77, "volume": 670982.0}, {"date": "2018-07-02", "close": 14.13, "volume": 489136.0}, {"date": "2018-07-03", "close": 14.04, "volume": 292340.0}, {"date": "2018-07-05", "close": 13.72, "volume": 446397.0}, {"date": "2018-07-06", "close": 13.96, "volume": 471685.0}, {"date": "2018-07-09", "close": 14.84, "volume": 617083.0}, {"date": "2018-07-10", "close": 14.52, "volume": 756121.0}, {"date": "2018-07-11", "close": 14.2, "volume": 529923.0}, {"date": "2018-07-12", "close": 13.85, "volume": 515050.0}, {"date": "2018-07-13", "close": 14.12, "volume": 225520.0}, {"date": "2018-07-16", "close": 14.05, "volume": 296303.0}, {"date": "2018-07-17", "close": 13.79, "volume": 439321.0}, {"date": "2018-07-18", "close": 13.69, "volume": 450357.0}, {"date": "2018-07-19", "close": 13.67, "volume": 241340.0}, {"date": "2018-07-20", "close": 13.31, "volume": 270769.0}, {"date": "2018-07-23", "close": 12.98, "volume": 546798.0}, {"date": "2018-07-24", "close": 13.77, "volume": 707598.0}, {"date": "2018-07-25", "close": 14.26, "volume": 459216.0}, {"date": "2018-07-26", "close": 13.92, "volume": 237101.0}, {"date": "2018-07-27", "close": 13.84, "volume": 268623.0}, {"date": "2018-07-30", "close": 13.45, "volume": 442047.0}, {"date": "2018-07-31", "close": 13.87, "volume": 226677.0}, {"date": "2018-08-01", "close": 13.91, "volume": 113619.0}, {"date": "2018-08-02", "close": 14.15, "volume": 247538.0}, {"date": "2018-08-03", "close": 13.93, "volume": 164858.0}, {"date": "2018-08-06", "close": 14.25, "volume": 241494.0}, {"date": "2018-08-07", "close": 14.88, "volume": 619797.0}, {"date": "2018-08-08", "close": 15.33, "volume": 785143.0}, {"date": "2018-08-09", "close": 15.89, "volume": 985148.0}, {"date": "2018-08-10", "close": 15.84, "volume": 974301.0}, {"date": "2018-08-13", "close": 13.9, "volume": 2534330.0}, {"date": "2018-08-14", "close": 12.81, "volume": 1441677.0}, {"date": "2018-08-15", "close": 12.4, "volume": 1660021.0}, {"date": "2018-08-16", "close": 12.91, "volume": 807197.0}, {"date": "2018-08-17", "close": 12.23, "volume": 481878.0}, {"date": "2018-08-20", "close": 12.32, "volume": 588342.0}, {"date": "2018-08-21", "close": 12.49, "volume": 405747.0}, {"date": "2018-08-22", "close": 12.36, "volume": 380572.0}, {"date": "2018-08-23", "close": 12.13, "volume": 527947.0}, {"date": "2018-08-24", "close": 13.12, "volume": 602979.0}, {"date": "2018-08-27", "close": 13.36, "volume": 427130.0}, {"date": "2018-08-28", "close": 13.23, "volume": 278367.0}, {"date": "2018-08-29", "close": 13.59, "volume": 319039.0}, {"date": "2018-08-30", "close": 12.97, "volume": 295904.0}, {"date": "2018-08-31", "close": 13.13, "volume": 218489.0}, {"date": "2018-09-04", "close": 13.18, "volume": 441903.0}, {"date": "2018-09-05", "close": 12.93, "volume": 332590.0}, {"date": "2018-09-06", "close": 12.32, "volume": 455635.0}, {"date": "2018-09-07", "close": 12.31, "volume": 394344.0}, {"date": "2018-09-10", "close": 12.19, "volume": 339870.0}, {"date": "2018-09-11", "close": 12.49, "volume": 349635.0}, {"date": "2018-09-12", "close": 12.84, "volume": 207814.0}, {"date": "2018-09-13", "close": 12.38, "volume": 369265.0}, {"date": "2018-09-14", "close": 12.42, "volume": 223412.0}, {"date": "2018-09-17", "close": 12.15, "volume": 270503.0}, {"date": "2018-09-18", "close": 12.45, "volume": 455336.0}, {"date": "2018-09-19", "close": 12.65, "volume": 235135.0}, {"date": "2018-09-20", "close": 12.46, "volume": 247766.0}, {"date": "2018-09-21", "close": 12.36, "volume": 383336.0}, {"date": "2018-09-24", "close": 12.03, "volume": 326521.0}, {"date": "2018-09-25", "close": 11.77, "volume": 477741.0}, {"date": "2018-09-26", "close": 11.72, "volume": 383974.0}, {"date": "2018-09-27", "close": 11.39, "volume": 653020.0}, {"date": "2018-09-28", "close": 10.77, "volume": 833228.0}, {"date": "2018-10-01", "close": 10.67, "volume": 405883.0}, {"date": "2018-10-02", "close": 10.82, "volume": 323218.0}, {"date": "2018-10-03", "close": 10.81, "volume": 215038.0}, {"date": "2018-10-04", "close": 10.44, "volume": 359092.0}, {"date": "2018-10-05", "close": 9.62, "volume": 943738.0}, {"date": "2018-10-08", "close": 9.69, "volume": 796445.0}, {"date": "2018-10-09", "close": 9.85, "volume": 425500.0}, {"date": "2018-10-10", "close": 9.21, "volume": 756211.0}, {"date": "2018-10-11", "close": 8.96, "volume": 1315374.0}, {"date": "2018-10-12", "close": 9.05, "volume": 607271.0}, {"date": "2018-10-15", "close": 9.5, "volume": 698149.0}, {"date": "2018-10-16", "close": 9.7, "volume": 440829.0}, {"date": "2018-10-17", "close": 9.38, "volume": 390352.0}, {"date": "2018-10-18", "close": 9.22, "volume": 357148.0}, {"date": "2018-10-19", "close": 9.0, "volume": 524620.0}, {"date": "2018-10-22", "close": 8.65, "volume": 688159.0}, {"date": "2018-10-23", "close": 8.2, "volume": 683167.0}, {"date": "2018-10-24", "close": 7.84, "volume": 477941.0}, {"date": "2018-10-25", "close": 8.05, "volume": 467339.0}, {"date": "2018-10-26", "close": 7.52, "volume": 674817.0}, {"date": "2018-10-29", "close": 7.26, "volume": 554007.0}, {"date": "2018-10-30", "close": 7.64, "volume": 711205.0}, {"date": "2018-10-31", "close": 8.06, "volume": 525029.0}, {"date": "2018-11-01", "close": 8.71, "volume": 740839.0}, {"date": "2018-11-02", "close": 8.97, "volume": 1190851.0}, {"date": "2018-11-05", "close": 10.49, "volume": 2738891.0}, {"date": "2018-11-06", "close": 9.61, "volume": 1185287.0}, {"date": "2018-11-07", "close": 9.57, "volume": 509873.0}, {"date": "2018-11-08", "close": 9.1, "volume": 452999.0}, {"date": "2018-11-09", "close": 8.99, "volume": 389290.0}, {"date": "2018-11-12", "close": 8.93, "volume": 302270.0}, {"date": "2018-11-13", "close": 8.38, "volume": 650133.0}, {"date": "2018-11-14", "close": 8.64, "volume": 466981.0}, {"date": "2018-11-15", "close": 9.08, "volume": 539146.0}, {"date": "2018-11-16", "close": 9.28, "volume": 332349.0}, {"date": "2018-11-19", "close": 9.06, "volume": 270739.0}, {"date": "2018-11-20", "close": 8.91, "volume": 342721.0}, {"date": "2018-11-21", "close": 9.18, "volume": 204022.0}, {"date": "2018-11-23", "close": 9.22, "volume": 277888.0}, {"date": "2018-11-26", "close": 10.65, "volume": 3452385.0}, {"date": "2018-11-27", "close": 11.47, "volume": 1992623.0}, {"date": "2018-11-28", "close": 12.01, "volume": 1410897.0}, {"date": "2018-11-29", "close": 11.73, "volume": 838095.0}, {"date": "2018-11-30", "close": 11.57, "volume": 508994.0}, {"date": "2018-12-03", "close": 11.96, "volume": 627799.0}, {"date": "2018-12-04", "close": 11.37, "volume": 625660.0}, {"date": "2018-12-06", "close": 11.8, "volume": 647181.0}, {"date": "2018-12-07", "close": 11.79, "volume": 524192.0}, {"date": "2018-12-10", "close": 12.01, "volume": 484736.0}, {"date": "2018-12-11", "close": 12.19, "volume": 430478.0}, {"date": "2018-12-12", "close": 12.37, "volume": 727613.0}, {"date": "2018-12-13", "close": 12.63, "volume": 434714.0}, {"date": "2018-12-14", "close": 11.37, "volume": 795511.0}, {"date": "2018-12-17", "close": 11.15, "volume": 368787.0}, {"date": "2018-12-18", "close": 11.05, "volume": 353238.0}, {"date": "2018-12-19", "close": 10.68, "volume": 595225.0}, {"date": "2018-12-20", "close": 10.26, "volume": 497452.0}, {"date": "2018-12-21", "close": 9.59, "volume": 771615.0}, {"date": "2018-12-24", "close": 9.5, "volume": 299271.0}, {"date": "2018-12-26", "close": 10.16, "volume": 497996.0}, {"date": "2018-12-27", "close": 9.95, "volume": 419508.0}, {"date": "2018-12-28", "close": 9.83, "volume": 245595.0}, {"date": "2018-12-31", "close": 9.89, "volume": 300907.0}, {"date": "2019-01-02", "close": 10.19, "volume": 414521.0}, {"date": "2019-01-03", "close": 10.1, "volume": 395156.0}, {"date": "2019-01-04", "close": 10.93, "volume": 522833.0}, {"date": "2019-01-07", "close": 11.4, "volume": 480314.0}, {"date": "2019-01-08", "close": 11.47, "volume": 354185.0}, {"date": "2019-01-09", "close": 11.75, "volume": 426371.0}, {"date": "2019-01-10", "close": 12.54, "volume": 845624.0}, {"date": "2019-01-11", "close": 12.32, "volume": 436702.0}, {"date": "2019-01-14", "close": 12.31, "volume": 624866.0}, {"date": "2019-01-15", "close": 12.32, "volume": 441827.0}, {"date": "2019-01-16", "close": 12.62, "volume": 500715.0}, {"date": "2019-01-17", "close": 12.97, "volume": 546037.0}, {"date": "2019-01-18", "close": 12.7, "volume": 559903.0}, {"date": "2019-01-22", "close": 12.17, "volume": 587177.0}, {"date": "2019-01-23", "close": 12.57, "volume": 506627.0}, {"date": "2019-01-24", "close": 13.56, "volume": 944234.0}, {"date": "2019-01-25", "close": 15.24, "volume": 1844059.0}, {"date": "2019-01-28", "close": 15.76, "volume": 1336227.0}, {"date": "2019-01-29", "close": 15.26, "volume": 656226.0}, {"date": "2019-01-30", "close": 15.89, "volume": 462595.0}, {"date": "2019-01-31", "close": 16.66, "volume": 1342770.0}, {"date": "2019-02-01", "close": 15.15, "volume": 1325971.0}, {"date": "2019-02-04", "close": 16.05, "volume": 850286.0}, {"date": "2019-02-05", "close": 15.85, "volume": 595188.0}, {"date": "2019-02-06", "close": 16.6, "volume": 1240834.0}, {"date": "2019-02-07", "close": 15.63, "volume": 793290.0}, {"date": "2019-02-08", "close": 15.7, "volume": 530499.0}, {"date": "2019-02-11", "close": 16.2, "volume": 529550.0}, {"date": "2019-02-12", "close": 16.17, "volume": 661391.0}, {"date": "2019-02-13", "close": 16.42, "volume": 946502.0}, {"date": "2019-02-14", "close": 16.52, "volume": 405051.0}, {"date": "2019-02-15", "close": 16.0, "volume": 718882.0}, {"date": "2019-02-19", "close": 18.58, "volume": 2036662.0}, {"date": "2019-02-20", "close": 17.86, "volume": 1712781.0}, {"date": "2019-02-21", "close": 18.32, "volume": 703373.0}, {"date": "2019-02-22", "close": 20.94, "volume": 2436241.0}, {"date": "2019-02-25", "close": 20.51, "volume": 1644852.0}, {"date": "2019-02-26", "close": 20.5, "volume": 720344.0}, {"date": "2019-02-27", "close": 20.07, "volume": 1025917.0}, {"date": "2019-02-28", "close": 20.59, "volume": 800002.0}, {"date": "2019-03-01", "close": 20.81, "volume": 889350.0}, {"date": "2019-03-04", "close": 19.18, "volume": 1384343.0}, {"date": "2019-03-05", "close": 18.36, "volume": 1204759.0}, {"date": "2019-03-06", "close": 16.67, "volume": 2908624.0}, {"date": "2019-03-07", "close": 16.73, "volume": 2574797.0}, {"date": "2019-03-08", "close": 16.67, "volume": 910156.0}, {"date": "2019-03-11", "close": 18.42, "volume": 1574162.0}, {"date": "2019-03-12", "close": 18.46, "volume": 1147918.0}, {"date": "2019-03-13", "close": 18.44, "volume": 807608.0}, {"date": "2019-03-14", "close": 19.31, "volume": 1596326.0}, {"date": "2019-03-15", "close": 19.22, "volume": 891896.0}, {"date": "2019-03-18", "close": 19.92, "volume": 820781.0}, {"date": "2019-03-19", "close": 20.83, "volume": 1391711.0}, {"date": "2019-03-20", "close": 21.55, "volume": 1520095.0}, {"date": "2019-03-21", "close": 19.61, "volume": 2853535.0}, {"date": "2019-03-22", "close": 17.14, "volume": 3536781.0}, {"date": "2019-03-25", "close": 17.35, "volume": 1066809.0}, {"date": "2019-03-26", "close": 16.82, "volume": 2089336.0}, {"date": "2019-03-27", "close": 16.98, "volume": 820230.0}, {"date": "2019-03-28", "close": 17.61, "volume": 941293.0}, {"date": "2019-03-29", "close": 18.0, "volume": 714806.0}, {"date": "2019-04-01", "close": 18.85, "volume": 1093628.0}, {"date": "2019-04-02", "close": 19.3, "volume": 968502.0}, {"date": "2019-04-03", "close": 19.87, "volume": 884813.0}, {"date": "2019-04-04", "close": 19.82, "volume": 934055.0}, {"date": "2019-04-05", "close": 19.87, "volume": 517235.0}, {"date": "2019-04-08", "close": 19.86, "volume": 1128796.0}, {"date": "2019-04-09", "close": 19.53, "volume": 435466.0}, {"date": "2019-04-10", "close": 18.57, "volume": 1355727.0}, {"date": "2019-04-11", "close": 17.17, "volume": 1158847.0}, {"date": "2019-04-12", "close": 17.71, "volume": 971568.0}, {"date": "2019-04-15", "close": 17.98, "volume": 560123.0}, {"date": "2019-04-16", "close": 18.57, "volume": 515583.0}, {"date": "2019-04-17", "close": 19.03, "volume": 735331.0}, {"date": "2019-04-18", "close": 19.03, "volume": 501581.0}, {"date": "2019-04-22", "close": 19.76, "volume": 533932.0}, {"date": "2019-04-23", "close": 19.7, "volume": 871458.0}, {"date": "2019-04-24", "close": 19.71, "volume": 584012.0}, {"date": "2019-04-25", "close": 19.73, "volume": 570578.0}, {"date": "2019-04-26", "close": 19.79, "volume": 269166.0}, {"date": "2019-04-29", "close": 19.42, "volume": 427426.0}, {"date": "2019-04-30", "close": 19.46, "volume": 1014642.0}, {"date": "2019-05-01", "close": 19.18, "volume": 351227.0}, {"date": "2019-05-02", "close": 19.53, "volume": 642352.0}, {"date": "2019-05-03", "close": 20.99, "volume": 1337359.0}, {"date": "2019-05-06", "close": 19.25, "volume": 1260269.0}, {"date": "2019-05-07", "close": 19.69, "volume": 652450.0}, {"date": "2019-05-08", "close": 18.54, "volume": 1681904.0}, {"date": "2019-05-09", "close": 18.42, "volume": 951831.0}, {"date": "2019-05-10", "close": 18.61, "volume": 836764.0}, {"date": "2019-05-13", "close": 17.38, "volume": 958116.0}, {"date": "2019-05-14", "close": 17.69, "volume": 868426.0}, {"date": "2019-05-15", "close": 17.4, "volume": 6795292.0}, {"date": "2019-05-16", "close": 17.99, "volume": 1842348.0}, {"date": "2019-05-17", "close": 17.63, "volume": 588588.0}, {"date": "2019-05-20", "close": 17.94, "volume": 1002713.0}, {"date": "2019-05-21", "close": 18.86, "volume": 849885.0}, {"date": "2019-05-22", "close": 19.07, "volume": 1708406.0}, {"date": "2019-05-23", "close": 17.65, "volume": 1176899.0}, {"date": "2019-05-24", "close": 18.16, "volume": 491888.0}, {"date": "2019-05-28", "close": 19.48, "volume": 1586871.0}, {"date": "2019-05-29", "close": 19.26, "volume": 1114086.0}, {"date": "2019-05-30", "close": 19.88, "volume": 964500.0}, {"date": "2019-05-31", "close": 20.11, "volume": 999852.0}, {"date": "2019-06-03", "close": 21.27, "volume": 1179557.0}, {"date": "2019-06-04", "close": 23.0, "volume": 1942550.0}, {"date": "2019-06-05", "close": 22.7, "volume": 1296519.0}, {"date": "2019-06-06", "close": 22.78, "volume": 556869.0}, {"date": "2019-06-07", "close": 23.0, "volume": 489640.0}, {"date": "2019-06-10", "close": 23.78, "volume": 1140333.0}, {"date": "2019-06-11", "close": 23.57, "volume": 474493.0}, {"date": "2019-06-12", "close": 24.02, "volume": 626291.0}, {"date": "2019-06-13", "close": 24.71, "volume": 463946.0}, {"date": "2019-06-14", "close": 24.63, "volume": 267077.0}, {"date": "2019-06-17", "close": 22.6, "volume": 1290074.0}, {"date": "2019-06-18", "close": 23.27, "volume": 644635.0}, {"date": "2019-06-19", "close": 23.4, "volume": 416785.0}, {"date": "2019-06-20", "close": 22.65, "volume": 544597.0}, {"date": "2019-06-21", "close": 22.25, "volume": 1100398.0}, {"date": "2019-06-24", "close": 22.45, "volume": 375966.0}, {"date": "2019-06-25", "close": 20.98, "volume": 852899.0}, {"date": "2019-06-26", "close": 21.75, "volume": 711429.0}, {"date": "2019-06-27", "close": 22.28, "volume": 960324.0}, {"date": "2019-06-28", "close": 21.69, "volume": 1415846.0}, {"date": "2019-07-01", "close": 22.43, "volume": 1148359.0}, {"date": "2019-07-02", "close": 22.77, "volume": 497064.0}, {"date": "2019-07-03", "close": 22.62, "volume": 306452.0}, {"date": "2019-07-05", "close": 23.16, "volume": 733253.0}, {"date": "2019-07-08", "close": 22.39, "volume": 729806.0}, {"date": "2019-07-09", "close": 22.24, "volume": 350982.0}, {"date": "2019-07-10", "close": 21.61, "volume": 511479.0}, {"date": "2019-07-11", "close": 19.99, "volume": 1483742.0}, {"date": "2019-07-12", "close": 20.09, "volume": 1018563.0}, {"date": "2019-07-15", "close": 20.3, "volume": 377210.0}, {"date": "2019-07-16", "close": 20.26, "volume": 390079.0}, {"date": "2019-07-17", "close": 20.7, "volume": 576404.0}, {"date": "2019-07-18", "close": 20.43, "volume": 351688.0}, {"date": "2019-07-19", "close": 20.23, "volume": 305405.0}, {"date": "2019-07-22", "close": 20.88, "volume": 779410.0}, {"date": "2019-07-23", "close": 20.43, "volume": 591283.0}, {"date": "2019-07-24", "close": 20.03, "volume": 600764.0}, {"date": "2019-07-25", "close": 19.21, "volume": 850556.0}, {"date": "2019-07-26", "close": 19.54, "volume": 628416.0}, {"date": "2019-07-29", "close": 19.95, "volume": 299745.0}, {"date": "2019-07-30", "close": 20.08, "volume": 298909.0}, {"date": "2019-07-31", "close": 19.59, "volume": 363541.0}, {"date": "2019-08-01", "close": 20.05, "volume": 959298.0}, {"date": "2019-08-02", "close": 19.9, "volume": 358956.0}, {"date": "2019-08-05", "close": 18.61, "volume": 979397.0}, {"date": "2019-08-06", "close": 18.93, "volume": 681741.0}, {"date": "2019-08-07", "close": 19.95, "volume": 658294.0}, {"date": "2019-08-08", "close": 20.74, "volume": 638374.0}, {"date": "2019-08-09", "close": 20.35, "volume": 367435.0}, {"date": "2019-08-12", "close": 19.88, "volume": 351513.0}, {"date": "2019-08-13", "close": 19.6, "volume": 598811.0}, {"date": "2019-08-14", "close": 18.05, "volume": 1042789.0}, {"date": "2019-08-15", "close": 18.28, "volume": 654124.0}, {"date": "2019-08-16", "close": 19.34, "volume": 470117.0}, {"date": "2019-08-19", "close": 19.63, "volume": 397244.0}, {"date": "2019-08-20", "close": 19.73, "volume": 337454.0}, {"date": "2019-08-21", "close": 19.83, "volume": 1339798.0}, {"date": "2019-08-22", "close": 19.25, "volume": 659224.0}, {"date": "2019-08-23", "close": 18.5, "volume": 995215.0}, {"date": "2019-08-26", "close": 19.0, "volume": 664185.0}, {"date": "2019-08-27", "close": 19.23, "volume": 502785.0}, {"date": "2019-08-28", "close": 19.8, "volume": 474905.0}, {"date": "2019-08-29", "close": 20.19, "volume": 1147298.0}, {"date": "2019-08-30", "close": 21.87, "volume": 3453954.0}, {"date": "2019-09-03", "close": 21.0, "volume": 976776.0}, {"date": "2019-09-04", "close": 22.47, "volume": 1604892.0}, {"date": "2019-09-05", "close": 22.45, "volume": 1131885.0}, {"date": "2019-09-06", "close": 21.14, "volume": 722590.0}, {"date": "2019-09-09", "close": 19.64, "volume": 894716.0}, {"date": "2019-09-10", "close": 19.16, "volume": 1388953.0}, {"date": "2019-09-11", "close": 19.4, "volume": 668584.0}, {"date": "2019-09-12", "close": 19.14, "volume": 551087.0}, {"date": "2019-09-13", "close": 19.56, "volume": 430614.0}, {"date": "2019-09-16", "close": 20.31, "volume": 507943.0}, {"date": "2019-09-17", "close": 20.33, "volume": 475544.0}, {"date": "2019-09-18", "close": 20.38, "volume": 461313.0}, {"date": "2019-09-19", "close": 20.77, "volume": 622782.0}, {"date": "2019-09-20", "close": 20.37, "volume": 994728.0}, {"date": "2019-09-23", "close": 20.92, "volume": 728206.0}, {"date": "2019-09-24", "close": 18.92, "volume": 1368655.0}, {"date": "2019-09-25", "close": 19.27, "volume": 763691.0}, {"date": "2019-09-26", "close": 17.97, "volume": 1403491.0}, {"date": "2019-09-27", "close": 16.82, "volume": 1569138.0}, {"date": "2019-09-30", "close": 15.95, "volume": 1540564.0}, {"date": "2019-10-01", "close": 15.26, "volume": 1033314.0}, {"date": "2019-10-02", "close": 14.84, "volume": 1122782.0}, {"date": "2019-10-03", "close": 15.58, "volume": 710839.0}, {"date": "2019-10-04", "close": 16.02, "volume": 543882.0}, {"date": "2019-10-07", "close": 15.65, "volume": 738264.0}, {"date": "2019-10-08", "close": 16.02, "volume": 571293.0}, {"date": "2019-10-09", "close": 15.37, "volume": 709109.0}, {"date": "2019-10-10", "close": 15.79, "volume": 443071.0}, {"date": "2019-10-11", "close": 15.71, "volume": 746441.0}, {"date": "2019-10-14", "close": 16.01, "volume": 491274.0}, {"date": "2019-10-15", "close": 16.01, "volume": 589676.0}, {"date": "2019-10-16", "close": 14.96, "volume": 930013.0}, {"date": "2019-10-17", "close": 15.4, "volume": 875688.0}, {"date": "2019-10-18", "close": 15.33, "volume": 725769.0}, {"date": "2019-10-21", "close": 15.32, "volume": 409575.0}, {"date": "2019-10-22", "close": 14.66, "volume": 951842.0}, {"date": "2019-10-23", "close": 14.65, "volume": 843004.0}, {"date": "2019-10-24", "close": 15.26, "volume": 744941.0}, {"date": "2019-10-25", "close": 14.78, "volume": 836023.0}, {"date": "2019-10-28", "close": 14.74, "volume": 683629.0}, {"date": "2019-10-29", "close": 14.65, "volume": 516002.0}, {"date": "2019-10-30", "close": 14.28, "volume": 746342.0}, {"date": "2019-10-31", "close": 14.44, "volume": 535971.0}, {"date": "2019-11-01", "close": 14.79, "volume": 400012.0}, {"date": "2019-11-04", "close": 14.61, "volume": 529270.0}, {"date": "2019-11-05", "close": 14.6, "volume": 484275.0}, {"date": "2019-11-06", "close": 14.61, "volume": 342494.0}, {"date": "2019-11-07", "close": 14.83, "volume": 973516.0}, {"date": "2019-11-08", "close": 15.14, "volume": 701935.0}, {"date": "2019-11-11", "close": 15.5, "volume": 550820.0}, {"date": "2019-11-12", "close": 16.05, "volume": 981196.0}, {"date": "2019-11-13", "close": 14.81, "volume": 1325693.0}, {"date": "2019-11-14", "close": 15.03, "volume": 833438.0}, {"date": "2019-11-15", "close": 14.95, "volume": 612291.0}, {"date": "2019-11-18", "close": 14.87, "volume": 835297.0}, {"date": "2019-11-19", "close": 16.44, "volume": 3789685.0}, {"date": "2019-11-20", "close": 17.41, "volume": 1680126.0}, {"date": "2019-11-21", "close": 17.46, "volume": 1718293.0}, {"date": "2019-11-22", "close": 17.29, "volume": 1489207.0}, {"date": "2019-11-25", "close": 16.95, "volume": 871318.0}, {"date": "2019-11-26", "close": 17.35, "volume": 855352.0}, {"date": "2019-11-27", "close": 18.38, "volume": 846568.0}, {"date": "2019-11-29", "close": 18.35, "volume": 685731.0}, {"date": "2019-12-02", "close": 18.6, "volume": 526103.0}, {"date": "2019-12-03", "close": 18.57, "volume": 1316452.0}, {"date": "2019-12-04", "close": 18.99, "volume": 753876.0}, {"date": "2019-12-05", "close": 19.77, "volume": 1042640.0}, {"date": "2019-12-06", "close": 20.28, "volume": 1007303.0}, {"date": "2019-12-09", "close": 20.42, "volume": 918407.0}, {"date": "2019-12-10", "close": 20.28, "volume": 847555.0}, {"date": "2019-12-11", "close": 21.3, "volume": 1222970.0}, {"date": "2019-12-12", "close": 21.83, "volume": 1126325.0}, {"date": "2019-12-13", "close": 21.69, "volume": 1034122.0}, {"date": "2019-12-16", "close": 21.8, "volume": 876651.0}, {"date": "2019-12-17", "close": 22.3, "volume": 1307844.0}, {"date": "2019-12-18", "close": 21.54, "volume": 1300313.0}, {"date": "2019-12-19", "close": 21.84, "volume": 1049539.0}, {"date": "2019-12-20", "close": 22.01, "volume": 1207147.0}, {"date": "2019-12-23", "close": 22.9, "volume": 997798.0}, {"date": "2019-12-24", "close": 22.98, "volume": 427380.0}, {"date": "2019-12-26", "close": 22.91, "volume": 849798.0}, {"date": "2019-12-27", "close": 22.65, "volume": 922651.0}, {"date": "2019-12-30", "close": 22.22, "volume": 898814.0}, {"date": "2019-12-31", "close": 22.49, "volume": 657313.0}, {"date": "2020-01-02", "close": 23.84, "volume": 1130913.0}, {"date": "2020-01-03", "close": 22.59, "volume": 1319459.0}, {"date": "2020-01-06", "close": 22.49, "volume": 997759.0}, {"date": "2020-01-07", "close": 22.74, "volume": 965972.0}, {"date": "2020-01-08", "close": 22.23, "volume": 856916.0}, {"date": "2020-01-09", "close": 22.78, "volume": 993211.0}, {"date": "2020-01-10", "close": 22.54, "volume": 860847.0}, {"date": "2020-01-13", "close": 23.09, "volume": 761354.0}, {"date": "2020-01-14", "close": 24.35, "volume": 1372034.0}, {"date": "2020-01-15", "close": 23.2, "volume": 1099796.0}, {"date": "2020-01-16", "close": 22.62, "volume": 1073406.0}, {"date": "2020-01-17", "close": 22.83, "volume": 779976.0}, {"date": "2020-01-21", "close": 22.21, "volume": 1056414.0}, {"date": "2020-01-22", "close": 21.2, "volume": 1107468.0}, {"date": "2020-01-23", "close": 20.72, "volume": 844946.0}, {"date": "2020-01-24", "close": 20.39, "volume": 645352.0}, {"date": "2020-01-27", "close": 19.39, "volume": 1304967.0}, {"date": "2020-01-28", "close": 19.66, "volume": 742397.0}, {"date": "2020-01-29", "close": 19.6, "volume": 528583.0}, {"date": "2020-01-30", "close": 19.44, "volume": 637169.0}, {"date": "2020-01-31", "close": 18.7, "volume": 878229.0}, {"date": "2020-02-03", "close": 19.36, "volume": 1258612.0}, {"date": "2020-02-04", "close": 20.51, "volume": 2720645.0}, {"date": "2020-02-05", "close": 21.54, "volume": 1254692.0}, {"date": "2020-02-06", "close": 22.25, "volume": 1345616.0}, {"date": "2020-02-07", "close": 21.64, "volume": 743135.0}, {"date": "2020-02-10", "close": 21.69, "volume": 620697.0}, {"date": "2020-02-11", "close": 25.74, "volume": 4487482.0}, {"date": "2020-02-12", "close": 28.64, "volume": 3829049.0}, {"date": "2020-02-13", "close": 25.73, "volume": 2816598.0}, {"date": "2020-02-14", "close": 25.5, "volume": 2160603.0}, {"date": "2020-02-18", "close": 25.66, "volume": 1088674.0}, {"date": "2020-02-19", "close": 28.22, "volume": 1822494.0}, {"date": "2020-02-20", "close": 28.24, "volume": 1854892.0}, {"date": "2020-02-21", "close": 27.21, "volume": 1313412.0}, {"date": "2020-02-24", "close": 26.55, "volume": 1902808.0}, {"date": "2020-02-25", "close": 25.83, "volume": 1132625.0}, {"date": "2020-02-26", "close": 25.42, "volume": 830130.0}, {"date": "2020-02-27", "close": 23.59, "volume": 1852342.0}, {"date": "2020-02-28", "close": 22.84, "volume": 1254646.0}, {"date": "2020-03-02", "close": 22.89, "volume": 1604178.0}, {"date": "2020-03-03", "close": 21.9, "volume": 2049777.0}, {"date": "2020-03-04", "close": 22.6, "volume": 2299934.0}, {"date": "2020-03-05", "close": 23.0, "volume": 1486953.0}, {"date": "2020-03-06", "close": 22.19, "volume": 1589165.0}, {"date": "2020-03-09", "close": 18.35, "volume": 2481802.0}, {"date": "2020-03-10", "close": 19.25, "volume": 1957301.0}, {"date": "2020-03-11", "close": 19.0, "volume": 1825179.0}, {"date": "2020-03-12", "close": 17.81, "volume": 2607667.0}, {"date": "2020-03-13", "close": 17.41, "volume": 5654646.0}, {"date": "2020-03-16", "close": 12.36, "volume": 3837771.0}, {"date": "2020-03-17", "close": 13.55, "volume": 2204150.0}, {"date": "2020-03-18", "close": 12.51, "volume": 2950397.0}, {"date": "2020-03-19", "close": 13.02, "volume": 1743506.0}, {"date": "2020-03-20", "close": 13.32, "volume": 1927840.0}, {"date": "2020-03-23", "close": 13.92, "volume": 1493159.0}, {"date": "2020-03-24", "close": 16.75, "volume": 2373236.0}, {"date": "2020-03-25", "close": 16.48, "volume": 1332799.0}, {"date": "2020-03-26", "close": 17.29, "volume": 1061093.0}, {"date": "2020-03-27", "close": 14.85, "volume": 1964433.0}, {"date": "2020-03-30", "close": 14.93, "volume": 1041062.0}, {"date": "2020-03-31", "close": 14.85, "volume": 1195493.0}, {"date": "2020-04-01", "close": 13.6, "volume": 1035451.0}, {"date": "2020-04-02", "close": 14.18, "volume": 746237.0}, {"date": "2020-04-03", "close": 14.07, "volume": 536074.0}, {"date": "2020-04-06", "close": 14.9, "volume": 1273253.0}, {"date": "2020-04-07", "close": 15.23, "volume": 1159554.0}, {"date": "2020-04-08", "close": 15.7, "volume": 927927.0}, {"date": "2020-04-09", "close": 15.93, "volume": 927004.0}, {"date": "2020-04-13", "close": 16.57, "volume": 657695.0}, {"date": "2020-04-14", "close": 17.08, "volume": 869245.0}, {"date": "2020-04-15", "close": 16.41, "volume": 1967221.0}, {"date": "2020-04-16", "close": 16.18, "volume": 690140.0}, {"date": "2020-04-17", "close": 16.57, "volume": 613156.0}, {"date": "2020-04-20", "close": 15.91, "volume": 716357.0}, {"date": "2020-04-21", "close": 14.8, "volume": 1451533.0}, {"date": "2020-04-22", "close": 15.47, "volume": 661397.0}, {"date": "2020-04-23", "close": 15.77, "volume": 865793.0}, {"date": "2020-04-24", "close": 15.19, "volume": 751553.0}, {"date": "2020-04-27", "close": 15.68, "volume": 790531.0}, {"date": "2020-04-28", "close": 15.22, "volume": 1033308.0}, {"date": "2020-04-29", "close": 16.24, "volume": 950180.0}, {"date": "2020-04-30", "close": 15.82, "volume": 815992.0}, {"date": "2020-05-01", "close": 14.8, "volume": 966298.0}, {"date": "2020-05-04", "close": 15.36, "volume": 556642.0}, {"date": "2020-05-05", "close": 15.03, "volume": 619661.0}, {"date": "2020-05-06", "close": 15.62, "volume": 613590.0}, {"date": "2020-05-07", "close": 15.92, "volume": 536275.0}, {"date": "2020-05-08", "close": 15.82, "volume": 474516.0}, {"date": "2020-05-11", "close": 15.81, "volume": 436227.0}, {"date": "2020-05-12", "close": 15.13, "volume": 695860.0}, {"date": "2020-05-13", "close": 14.62, "volume": 816063.0}, {"date": "2020-05-14", "close": 14.75, "volume": 849562.0}, {"date": "2020-05-15", "close": 14.53, "volume": 559788.0}, {"date": "2020-05-18", "close": 15.6, "volume": 951181.0}, {"date": "2020-05-19", "close": 17.1, "volume": 1528034.0}, {"date": "2020-05-20", "close": 16.77, "volume": 1126576.0}, {"date": "2020-05-21", "close": 15.89, "volume": 837486.0}, {"date": "2020-05-22", "close": 15.05, "volume": 1679872.0}, {"date": "2020-05-26", "close": 15.84, "volume": 1030619.0}, {"date": "2020-05-27", "close": 15.78, "volume": 1352852.0}, {"date": "2020-05-28", "close": 15.22, "volume": 511578.0}, {"date": "2020-05-29", "close": 15.81, "volume": 1187724.0}, {"date": "2020-06-01", "close": 15.6, "volume": 1131508.0}, {"date": "2020-06-02", "close": 15.58, "volume": 810040.0}, {"date": "2020-06-03", "close": 16.86, "volume": 1277492.0}, {"date": "2020-06-04", "close": 17.42, "volume": 2928952.0}, {"date": "2020-06-05", "close": 18.05, "volume": 1527456.0}, {"date": "2020-06-08", "close": 19.13, "volume": 1368048.0}, {"date": "2020-06-09", "close": 17.97, "volume": 1609315.0}, {"date": "2020-06-10", "close": 18.19, "volume": 1213443.0}, {"date": "2020-06-11", "close": 16.96, "volume": 1174392.0}, {"date": "2020-06-12", "close": 17.85, "volume": 990687.0}, {"date": "2020-06-15", "close": 16.27, "volume": 2648982.0}, {"date": "2020-06-16", "close": 16.28, "volume": 1258964.0}, {"date": "2020-06-17", "close": 15.87, "volume": 1154551.0}, {"date": "2020-06-18", "close": 15.65, "volume": 1203162.0}, {"date": "2020-06-19", "close": 16.04, "volume": 1277066.0}, {"date": "2020-06-22", "close": 15.67, "volume": 1093481.0}, {"date": "2020-06-23", "close": 16.9, "volume": 1759323.0}, {"date": "2020-06-24", "close": 17.41, "volume": 1498325.0}, {"date": "2020-06-25", "close": 17.68, "volume": 1345358.0}, {"date": "2020-06-26", "close": 16.98, "volume": 817911.0}, {"date": "2020-06-29", "close": 17.9, "volume": 1516166.0}, {"date": "2020-06-30", "close": 17.71, "volume": 562613.0}, {"date": "2020-07-01", "close": 18.8, "volume": 1545657.0}, {"date": "2020-07-02", "close": 19.14, "volume": 1423851.0}, {"date": "2020-07-06", "close": 21.47, "volume": 3013605.0}, {"date": "2020-07-07", "close": 21.36, "volume": 1759318.0}, {"date": "2020-07-08", "close": 22.9, "volume": 2717465.0}, {"date": "2020-07-09", "close": 21.94, "volume": 1791008.0}, {"date": "2020-07-10", "close": 21.0, "volume": 1286831.0}, {"date": "2020-07-13", "close": 20.72, "volume": 1225965.0}, {"date": "2020-07-14", "close": 20.9, "volume": 1219926.0}, {"date": "2020-07-15", "close": 21.66, "volume": 944626.0}, {"date": "2020-07-16", "close": 19.86, "volume": 1597653.0}, {"date": "2020-07-17", "close": 20.53, "volume": 1184302.0}, {"date": "2020-07-20", "close": 22.25, "volume": 2187638.0}, {"date": "2020-07-21", "close": 20.33, "volume": 2207384.0}, {"date": "2020-07-22", "close": 19.98, "volume": 2299397.0}, {"date": "2020-07-23", "close": 20.36, "volume": 2247317.0}, {"date": "2020-07-24", "close": 19.1, "volume": 1910487.0}, {"date": "2020-07-27", "close": 20.29, "volume": 1184081.0}, {"date": "2020-07-28", "close": 19.28, "volume": 1036992.0}, {"date": "2020-07-29", "close": 19.51, "volume": 601418.0}, {"date": "2020-07-30", "close": 19.43, "volume": 1252195.0}, {"date": "2020-07-31", "close": 19.15, "volume": 964022.0}, {"date": "2020-08-03", "close": 19.95, "volume": 1188587.0}, {"date": "2020-08-04", "close": 21.3, "volume": 1593408.0}, {"date": "2020-08-05", "close": 21.27, "volume": 984340.0}, {"date": "2020-08-06", "close": 20.95, "volume": 791566.0}, {"date": "2020-08-07", "close": 21.88, "volume": 1975532.0}, {"date": "2020-08-10", "close": 21.07, "volume": 1118928.0}, {"date": "2020-08-11", "close": 20.41, "volume": 1319059.0}, {"date": "2020-08-12", "close": 21.49, "volume": 948290.0}, {"date": "2020-08-13", "close": 22.0, "volume": 1154522.0}, {"date": "2020-08-14", "close": 21.35, "volume": 1148868.0}, {"date": "2020-08-17", "close": 21.62, "volume": 907601.0}, {"date": "2020-08-18", "close": 22.9, "volume": 1625902.0}, {"date": "2020-08-19", "close": 22.58, "volume": 1560744.0}, {"date": "2020-08-20", "close": 21.36, "volume": 855161.0}, {"date": "2020-08-21", "close": 21.52, "volume": 1080108.0}, {"date": "2020-08-24", "close": 22.22, "volume": 701528.0}, {"date": "2020-08-25", "close": 22.32, "volume": 723089.0}, {"date": "2020-08-26", "close": 21.91, "volume": 881756.0}, {"date": "2020-08-27", "close": 21.62, "volume": 1289246.0}, {"date": "2020-08-28", "close": 23.25, "volume": 1689456.0}, {"date": "2020-08-31", "close": 22.84, "volume": 1344358.0}, {"date": "2020-09-01", "close": 23.16, "volume": 661362.0}, {"date": "2020-09-02", "close": 22.92, "volume": 659605.0}, {"date": "2020-09-03", "close": 20.41, "volume": 1862955.0}, {"date": "2020-09-04", "close": 20.11, "volume": 1548439.0}, {"date": "2020-09-08", "close": 20.06, "volume": 1239640.0}, {"date": "2020-09-09", "close": 20.75, "volume": 481278.0}, {"date": "2020-09-10", "close": 20.48, "volume": 673295.0}, {"date": "2020-09-11", "close": 21.14, "volume": 1703706.0}, {"date": "2020-09-14", "close": 22.81, "volume": 1209970.0}, {"date": "2020-09-15", "close": 23.35, "volume": 1254293.0}, {"date": "2020-09-16", "close": 23.7, "volume": 1154578.0}, {"date": "2020-09-17", "close": 23.43, "volume": 942575.0}, {"date": "2020-09-18", "close": 24.5, "volume": 1851548.0}, {"date": "2020-09-21", "close": 27.45, "volume": 11648610.0}, {"date": "2020-09-22", "close": 27.66, "volume": 6172974.0}, {"date": "2020-09-23", "close": 33.46, "volume": 13264060.0}, {"date": "2020-09-24", "close": 32.83, "volume": 4836931.0}, {"date": "2020-09-25", "close": 35.59, "volume": 4718087.0}, {"date": "2020-09-28", "close": 37.77, "volume": 2689337.0}, {"date": "2020-09-29", "close": 39.25, "volume": 4584073.0}, {"date": "2020-09-30", "close": 39.76, "volume": 4071643.0}, {"date": "2020-10-01", "close": 42.74, "volume": 4191699.0}, {"date": "2020-10-02", "close": 44.13, "volume": 4910553.0}, {"date": "2020-10-05", "close": 48.32, "volume": 6031747.0}, {"date": "2020-10-06", "close": 47.77, "volume": 8761197.0}, {"date": "2020-10-07", "close": 55.91, "volume": 13540930.0}, {"date": "2020-10-08", "close": 54.96, "volume": 30575650.0}, {"date": "2020-10-09", "close": 62.84, "volume": 22814710.0}, {"date": "2020-10-12", "close": 59.4, "volume": 21008300.0}, {"date": "2020-10-13", "close": 62.65, "volume": 19268820.0}, {"date": "2020-10-14", "close": 68.03, "volume": 13760880.0}, {"date": "2020-10-15", "close": 66.87, "volume": 13300460.0}, {"date": "2020-10-16", "close": 69.91, "volume": 14839850.0}, {"date": "2020-10-19", "close": 75.63, "volume": 13672690.0}, {"date": "2020-10-20", "close": 87.55, "volume": 29337510.0}, {"date": "2020-10-21", "close": 68.61, "volume": 37296430.0}, {"date": "2020-10-22", "close": 69.37, "volume": 30111420.0}, {"date": "2020-10-23", "close": 64.39, "volume": 23022890.0}, {"date": "2020-10-26", "close": 64.92, "volume": 8348136.0}, {"date": "2020-10-27", "close": 59.46, "volume": 7524294.0}, {"date": "2020-10-28", "close": 59.72, "volume": 6584877.0}, {"date": "2020-10-29", "close": 61.02, "volume": 3488003.0}, {"date": "2020-10-30", "close": 58.3, "volume": 3042949.0}, {"date": "2020-11-02", "close": 62.77, "volume": 4619248.0}, {"date": "2020-11-03", "close": 64.12, "volume": 3583272.0}, {"date": "2020-11-04", "close": 56.33, "volume": 8845822.0}, {"date": "2020-11-05", "close": 72.35, "volume": 11596930.0}, {"date": "2020-11-06", "close": 65.33, "volume": 14303590.0}, {"date": "2020-11-09", "close": 62.49, "volume": 5333095.0}, {"date": "2020-11-10", "close": 61.17, "volume": 3549481.0}, {"date": "2020-11-11", "close": 67.76, "volume": 4547936.0}, {"date": "2020-11-12", "close": 63.44, "volume": 3219123.0}, {"date": "2020-11-13", "close": 64.5, "volume": 2210708.0}, {"date": "2020-11-16", "close": 62.47, "volume": 2192913.0}, {"date": "2020-11-17", "close": 61.7, "volume": 2222762.0}, {"date": "2020-11-18", "close": 59.44, "volume": 2366766.0}, {"date": "2020-11-19", "close": 59.23, "volume": 2990916.0}, {"date": "2020-11-20", "close": 62.71, "volume": 4483924.0}, {"date": "2020-11-23", "close": 67.05, "volume": 5223216.0}, {"date": "2020-11-24", "close": 67.04, "volume": 5356317.0}, {"date": "2020-11-25", "close": 68.51, "volume": 2580747.0}, {"date": "2020-11-27", "close": 72.37, "volume": 4673631.0}, {"date": "2020-11-30", "close": 69.04, "volume": 3863071.0}, {"date": "2020-12-01", "close": 64.6, "volume": 2624125.0}, {"date": "2020-12-02", "close": 63.07, "volume": 3027106.0}, {"date": "2020-12-03", "close": 61.38, "volume": 2251770.0}, {"date": "2020-12-04", "close": 61.4, "volume": 3266393.0}, {"date": "2020-12-07", "close": 58.36, "volume": 7089432.0}, {"date": "2020-12-08", "close": 62.42, "volume": 3517202.0}, {"date": "2020-12-09", "close": 57.86, "volume": 4877562.0}, {"date": "2020-12-10", "close": 57.5, "volume": 3140412.0}, {"date": "2020-12-11", "close": 53.0, "volume": 5346423.0}, {"date": "2020-12-14", "close": 53.7, "volume": 2463038.0}, {"date": "2020-12-15", "close": 63.25, "volume": 5808014.0}, {"date": "2020-12-16", "close": 61.65, "volume": 4222327.0}, {"date": "2020-12-17", "close": 59.29, "volume": 5371602.0}, {"date": "2020-12-18", "close": 65.25, "volume": 6868797.0}, {"date": "2020-12-21", "close": 71.31, "volume": 5703432.0}, {"date": "2020-12-22", "close": 78.52, "volume": 6184107.0}, {"date": "2020-12-23", "close": 79.96, "volume": 7518123.0}, {"date": "2020-12-24", "close": 72.21, "volume": 4064946.0}, {"date": "2020-12-28", "close": 68.86, "volume": 3995562.0}, {"date": "2020-12-29", "close": 65.5, "volume": 3026988.0}, {"date": "2020-12-30", "close": 64.09, "volume": 4068500.0}, {"date": "2020-12-31", "close": 61.87, "volume": 2719727.0}, {"date": "2021-01-04", "close": 64.07, "volume": 3106376.0}, {"date": "2021-01-05", "close": 64.73, "volume": 2111674.0}, {"date": "2021-01-06", "close": 68.66, "volume": 6266837.0}, {"date": "2021-01-07", "close": 72.31, "volume": 3600729.0}, {"date": "2021-01-08", "close": 66.4, "volume": 6296655.0}, {"date": "2021-01-11", "close": 66.27, "volume": 2674202.0}, {"date": "2021-01-12", "close": 65.97, "volume": 3392753.0}, {"date": "2021-01-13", "close": 63.0, "volume": 3018049.0}, {"date": "2021-01-14", "close": 62.42, "volume": 3271533.0}, {"date": "2021-01-15", "close": 57.99, "volume": 3392447.0}, {"date": "2021-01-19", "close": 63.39, "volume": 3112869.0}, {"date": "2021-01-20", "close": 67.03, "volume": 4160984.0}, {"date": "2021-01-21", "close": 68.35, "volume": 3514103.0}, {"date": "2021-01-22", "close": 68.5, "volume": 2434566.0}, {"date": "2021-01-25", "close": 67.9, "volume": 5724923.0}, {"date": "2021-01-26", "close": 69.84, "volume": 3314136.0}, {"date": "2021-01-27", "close": 70.49, "volume": 5915484.0}, {"date": "2021-01-28", "close": 66.52, "volume": 3145629.0}, {"date": "2021-01-29", "close": 61.99, "volume": 2894673.0}, {"date": "2021-02-01", "close": 63.69, "volume": 2665273.0}, {"date": "2021-02-02", "close": 65.14, "volume": 1613999.0}, {"date": "2021-02-03", "close": 65.55, "volume": 1388273.0}, {"date": "2021-02-04", "close": 62.43, "volume": 2524878.0}, {"date": "2021-02-05", "close": 63.65, "volume": 1468441.0}, {"date": "2021-02-08", "close": 64.91, "volume": 1539622.0}, {"date": "2021-02-09", "close": 64.12, "volume": 2087256.0}, {"date": "2021-02-10", "close": 62.85, "volume": 2379696.0}, {"date": "2021-02-11", "close": 64.99, "volume": 1716650.0}, {"date": "2021-02-12", "close": 65.35, "volume": 1299318.0}, {"date": "2021-02-16", "close": 63.87, "volume": 2483907.0}, {"date": "2021-02-17", "close": 61.03, "volume": 1983795.0}, {"date": "2021-02-18", "close": 57.56, "volume": 2232082.0}, {"date": "2021-02-19", "close": 58.14, "volume": 2571451.0}, {"date": "2021-02-22", "close": 52.3, "volume": 3790156.0}, {"date": "2021-02-23", "close": 50.41, "volume": 4518084.0}, {"date": "2021-02-24", "close": 53.97, "volume": 2475524.0}, {"date": "2021-02-25", "close": 49.94, "volume": 2054343.0}, {"date": "2021-02-26", "close": 51.34, "volume": 3015484.0}, {"date": "2021-03-01", "close": 53.41, "volume": 1711851.0}, {"date": "2021-03-02", "close": 51.04, "volume": 1252165.0}, {"date": "2021-03-03", "close": 46.0, "volume": 2591785.0}, {"date": "2021-03-04", "close": 40.9, "volume": 4319015.0}, {"date": "2021-03-05", "close": 42.45, "volume": 3560365.0}, {"date": "2021-03-08", "close": 38.08, "volume": 3464838.0}, {"date": "2021-03-09", "close": 46.48, "volume": 3743918.0}, {"date": "2021-03-10", "close": 44.52, "volume": 2573358.0}, {"date": "2021-03-11", "close": 50.12, "volume": 3219077.0}, {"date": "2021-03-12", "close": 49.38, "volume": 1425808.0}, {"date": "2021-03-15", "close": 46.79, "volume": 1868101.0}, {"date": "2021-03-16", "close": 45.92, "volume": 1389056.0}, {"date": "2021-03-17", "close": 44.67, "volume": 2352667.0}, {"date": "2021-03-18", "close": 42.54, "volume": 1968807.0}, {"date": "2021-03-19", "close": 43.62, "volume": 2265257.0}, {"date": "2021-03-22", "close": 45.08, "volume": 1269015.0}, {"date": "2021-03-23", "close": 43.7, "volume": 1931325.0}, {"date": "2021-03-24", "close": 39.39, "volume": 3160962.0}, {"date": "2021-03-25", "close": 41.29, "volume": 3749402.0}, {"date": "2021-03-26", "close": 43.96, "volume": 1891904.0}, {"date": "2021-03-29", "close": 38.81, "volume": 3002898.0}, {"date": "2021-03-30", "close": 44.27, "volume": 4034672.0}, {"date": "2021-03-31", "close": 41.69, "volume": 3525765.0}, {"date": "2021-04-01", "close": 42.55, "volume": 2175153.0}, {"date": "2021-04-05", "close": 40.25, "volume": 1620825.0}, {"date": "2021-04-06", "close": 41.94, "volume": 1707278.0}, {"date": "2021-04-07", "close": 39.73, "volume": 1812233.0}, {"date": "2021-04-08", "close": 38.86, "volume": 2319649.0}, {"date": "2021-04-09", "close": 38.65, "volume": 7132373.0}, {"date": "2021-04-12", "close": 36.36, "volume": 3746170.0}, {"date": "2021-04-13", "close": 36.17, "volume": 2034607.0}, {"date": "2021-04-14", "close": 36.56, "volume": 1627545.0}, {"date": "2021-04-15", "close": 35.81, "volume": 1606563.0}, {"date": "2021-04-16", "close": 37.88, "volume": 3284810.0}, {"date": "2021-04-19", "close": 37.01, "volume": 2650242.0}, {"date": "2021-04-20", "close": 36.97, "volume": 1921711.0}, {"date": "2021-04-21", "close": 38.21, "volume": 1244104.0}, {"date": "2021-04-22", "close": 39.65, "volume": 1941396.0}, {"date": "2021-04-23", "close": 39.23, "volume": 1460919.0}, {"date": "2021-04-26", "close": 39.95, "volume": 1438035.0}, {"date": "2021-04-27", "close": 39.66, "volume": 792923.0}, {"date": "2021-04-28", "close": 38.76, "volume": 963172.0}, {"date": "2021-04-29", "close": 37.93, "volume": 853666.0}, {"date": "2021-04-30", "close": 36.96, "volume": 801098.0}, {"date": "2021-05-03", "close": 36.89, "volume": 779284.0}, {"date": "2021-05-04", "close": 34.16, "volume": 1555561.0}, {"date": "2021-05-05", "close": 33.52, "volume": 921566.0}, {"date": "2021-05-06", "close": 31.99, "volume": 2228026.0}, {"date": "2021-05-07", "close": 32.41, "volume": 934290.0}, {"date": "2021-05-10", "close": 30.26, "volume": 1502300.0}, {"date": "2021-05-11", "close": 31.38, "volume": 1774376.0}, {"date": "2021-05-12", "close": 30.51, "volume": 1671557.0}, {"date": "2021-05-13", "close": 30.71, "volume": 2089456.0}, {"date": "2021-05-14", "close": 31.47, "volume": 926891.0}, {"date": "2021-05-17", "close": 30.44, "volume": 1731127.0}, {"date": "2021-05-18", "close": 30.72, "volume": 1410268.0}, {"date": "2021-05-19", "close": 31.71, "volume": 1022019.0}, {"date": "2021-05-20", "close": 34.17, "volume": 1716278.0}, {"date": "2021-05-21", "close": 34.09, "volume": 1284152.0}, {"date": "2021-05-24", "close": 33.27, "volume": 899775.0}, {"date": "2021-05-25", "close": 33.12, "volume": 676625.0}, {"date": "2021-05-26", "close": 35.98, "volume": 1192822.0}, {"date": "2021-05-27", "close": 35.34, "volume": 1197585.0}, {"date": "2021-05-28", "close": 36.61, "volume": 1418289.0}, {"date": "2021-06-01", "close": 39.42, "volume": 2310993.0}, {"date": "2021-06-02", "close": 41.83, "volume": 1912021.0}, {"date": "2021-06-03", "close": 40.11, "volume": 1549093.0}, {"date": "2021-06-04", "close": 41.21, "volume": 1166510.0}, {"date": "2021-06-07", "close": 38.39, "volume": 1639745.0}, {"date": "2021-06-08", "close": 39.11, "volume": 2310461.0}, {"date": "2021-06-09", "close": 40.25, "volume": 1971941.0}, {"date": "2021-06-10", "close": 41.21, "volume": 3366898.0}, {"date": "2021-06-11", "close": 46.21, "volume": 4309881.0}, {"date": "2021-06-14", "close": 45.3, "volume": 1947924.0}, {"date": "2021-06-15", "close": 40.31, "volume": 3193635.0}, {"date": "2021-06-16", "close": 40.3, "volume": 1670891.0}, {"date": "2021-06-17", "close": 39.96, "volume": 1563365.0}, {"date": "2021-06-18", "close": 39.35, "volume": 1673962.0}, {"date": "2021-06-21", "close": 41.25, "volume": 2726666.0}, {"date": "2021-06-22", "close": 37.14, "volume": 3236126.0}, {"date": "2021-06-23", "close": 38.37, "volume": 2146763.0}, {"date": "2021-06-24", "close": 37.86, "volume": 4380218.0}, {"date": "2021-06-25", "close": 43.0, "volume": 5017610.0}, {"date": "2021-06-28", "close": 52.85, "volume": 8419226.0}, {"date": "2021-06-29", "close": 57.56, "volume": 5996485.0}, {"date": "2021-06-30", "close": 56.02, "volume": 2806773.0}, {"date": "2021-07-01", "close": 52.07, "volume": 2380965.0}, {"date": "2021-07-02", "close": 50.4, "volume": 1884786.0}, {"date": "2021-07-06", "close": 54.35, "volume": 2468554.0}, {"date": "2021-07-07", "close": 60.14, "volume": 7720933.0}, {"date": "2021-07-08", "close": 58.79, "volume": 2622516.0}, {"date": "2021-07-09", "close": 56.76, "volume": 3107504.0}, {"date": "2021-07-12", "close": 61.9, "volume": 2864318.0}, {"date": "2021-07-13", "close": 61.78, "volume": 1809601.0}, {"date": "2021-07-14", "close": 56.72, "volume": 1539709.0}, {"date": "2021-07-15", "close": 60.26, "volume": 3174790.0}, {"date": "2021-07-16", "close": 58.0, "volume": 1934288.0}, {"date": "2021-07-19", "close": 54.21, "volume": 3061888.0}, {"date": "2021-07-20", "close": 56.19, "volume": 1207803.0}, {"date": "2021-07-21", "close": 61.56, "volume": 2417571.0}, {"date": "2021-07-22", "close": 60.89, "volume": 2135270.0}, {"date": "2021-07-23", "close": 56.75, "volume": 2112450.0}, {"date": "2021-07-26", "close": 53.67, "volume": 1545603.0}, {"date": "2021-07-27", "close": 46.24, "volume": 4865857.0}, {"date": "2021-07-28", "close": 53.28, "volume": 3301218.0}, {"date": "2021-07-29", "close": 52.95, "volume": 1590726.0}, {"date": "2021-07-30", "close": 53.89, "volume": 1025025.0}, {"date": "2021-08-02", "close": 54.75, "volume": 825054.0}, {"date": "2021-08-03", "close": 57.09, "volume": 1109866.0}, {"date": "2021-08-04", "close": 55.91, "volume": 1115776.0}, {"date": "2021-08-05", "close": 55.68, "volume": 700487.0}, {"date": "2021-08-06", "close": 55.18, "volume": 977084.0}, {"date": "2021-08-09", "close": 58.31, "volume": 912495.0}, {"date": "2021-08-10", "close": 59.43, "volume": 1681606.0}, {"date": "2021-08-11", "close": 56.0, "volume": 2232794.0}, {"date": "2021-08-12", "close": 53.36, "volume": 1505707.0}, {"date": "2021-08-13", "close": 45.74, "volume": 3799465.0}, {"date": "2021-08-16", "close": 43.6, "volume": 3230266.0}, {"date": "2021-08-17", "close": 41.0, "volume": 2696961.0}, {"date": "2021-08-18", "close": 41.21, "volume": 2322510.0}, {"date": "2021-08-19", "close": 37.48, "volume": 2735530.0}, {"date": "2021-08-20", "close": 40.16, "volume": 2525837.0}, {"date": "2021-08-23", "close": 41.2, "volume": 1859041.0}, {"date": "2021-08-24", "close": 44.15, "volume": 1978141.0}, {"date": "2021-08-25", "close": 45.23, "volume": 1561983.0}, {"date": "2021-08-26", "close": 44.1, "volume": 939374.0}, {"date": "2021-08-27", "close": 44.45, "volume": 1381706.0}, {"date": "2021-08-30", "close": 49.08, "volume": 3729931.0}, {"date": "2021-08-31", "close": 49.2, "volume": 1775731.0}, {"date": "2021-09-01", "close": 50.19, "volume": 1408211.0}, {"date": "2021-09-02", "close": 51.62, "volume": 2918258.0}, {"date": "2021-09-03", "close": 51.43, "volume": 1195912.0}, {"date": "2021-09-07", "close": 51.57, "volume": 1839860.0}, {"date": "2021-09-08", "close": 48.72, "volume": 1607596.0}, {"date": "2021-09-09", "close": 48.85, "volume": 778898.0}, {"date": "2021-09-10", "close": 47.05, "volume": 1856968.0}, {"date": "2021-09-13", "close": 48.2, "volume": 1887387.0}, {"date": "2021-09-14", "close": 46.78, "volume": 1435399.0}, {"date": "2021-09-15", "close": 48.71, "volume": 2525707.0}, {"date": "2021-09-16", "close": 46.94, "volume": 1348375.0}, {"date": "2021-09-17", "close": 48.08, "volume": 1663601.0}, {"date": "2021-09-20", "close": 43.71, "volume": 1832851.0}, {"date": "2021-09-21", "close": 45.6, "volume": 1663531.0}, {"date": "2021-09-22", "close": 46.56, "volume": 1014298.0}, {"date": "2021-09-23", "close": 43.82, "volume": 1643749.0}, {"date": "2021-09-24", "close": 42.34, "volume": 1656438.0}, {"date": "2021-09-27", "close": 44.04, "volume": 1294501.0}, {"date": "2021-09-28", "close": 42.96, "volume": 1117891.0}, {"date": "2021-09-29", "close": 41.85, "volume": 1466033.0}, {"date": "2021-09-30", "close": 45.81, "volume": 2216551.0}, {"date": "2021-10-01", "close": 47.37, "volume": 1609204.0}, {"date": "2021-10-04", "close": 43.61, "volume": 1352087.0}, {"date": "2021-10-05", "close": 44.92, "volume": 869943.0}, {"date": "2021-10-06", "close": 45.84, "volume": 843115.0}, {"date": "2021-10-07", "close": 46.73, "volume": 1091675.0}, {"date": "2021-10-08", "close": 47.26, "volume": 1341284.0}, {"date": "2021-10-11", "close": 50.09, "volume": 2744301.0}, {"date": "2021-10-12", "close": 51.73, "volume": 1821813.0}, {"date": "2021-10-13", "close": 52.62, "volume": 1349399.0}, {"date": "2021-10-14", "close": 50.45, "volume": 1422617.0}, {"date": "2021-10-15", "close": 51.77, "volume": 1764387.0}, {"date": "2021-10-18", "close": 53.36, "volume": 1014069.0}, {"date": "2021-10-19", "close": 55.56, "volume": 1423841.0}, {"date": "2021-10-20", "close": 54.68, "volume": 654787.0}, {"date": "2021-10-21", "close": 56.86, "volume": 1326992.0}, {"date": "2021-10-22", "close": 56.16, "volume": 755080.0}, {"date": "2021-10-25", "close": 57.2, "volume": 1415342.0}, {"date": "2021-10-26", "close": 53.52, "volume": 1145608.0}, {"date": "2021-10-27", "close": 57.19, "volume": 2065718.0}, {"date": "2021-10-28", "close": 59.48, "volume": 1091536.0}, {"date": "2021-10-29", "close": 59.82, "volume": 1660212.0}, {"date": "2021-11-01", "close": 56.89, "volume": 1616543.0}, {"date": "2021-11-02", "close": 53.56, "volume": 1384165.0}, {"date": "2021-11-03", "close": 56.29, "volume": 1417109.0}, {"date": "2021-11-04", "close": 57.75, "volume": 905695.0}, {"date": "2021-11-05", "close": 56.12, "volume": 814512.0}, {"date": "2021-11-08", "close": 56.71, "volume": 827396.0}, {"date": "2021-11-09", "close": 55.35, "volume": 566155.0}, {"date": "2021-11-10", "close": 54.93, "volume": 879617.0}, {"date": "2021-11-11", "close": 60.97, "volume": 2311077.0}, {"date": "2021-11-12", "close": 61.57, "volume": 1064181.0}, {"date": "2021-11-15", "close": 59.36, "volume": 752690.0}, {"date": "2021-11-16", "close": 63.88, "volume": 1568560.0}, {"date": "2021-11-17", "close": 63.09, "volume": 788134.0}, {"date": "2021-11-18", "close": 58.05, "volume": 1193423.0}, {"date": "2021-11-19", "close": 63.69, "volume": 1259261.0}, {"date": "2021-11-22", "close": 60.3, "volume": 1384792.0}, {"date": "2021-11-23", "close": 58.17, "volume": 1132288.0}, {"date": "2021-11-24", "close": 56.46, "volume": 1125660.0}, {"date": "2021-11-26", "close": 53.13, "volume": 873502.0}, {"date": "2021-11-29", "close": 55.99, "volume": 958104.0}, {"date": "2021-11-30", "close": 52.28, "volume": 2044269.0}, {"date": "2021-12-01", "close": 50.96, "volume": 1111750.0}, {"date": "2021-12-02", "close": 48.56, "volume": 1199120.0}, {"date": "2021-12-03", "close": 43.58, "volume": 2341488.0}, {"date": "2021-12-06", "close": 44.38, "volume": 2684531.0}, {"date": "2021-12-07", "close": 46.71, "volume": 1976677.0}, {"date": "2021-12-08", "close": 48.64, "volume": 992471.0}, {"date": "2021-12-09", "close": 46.52, "volume": 881610.0}, {"date": "2021-12-10", "close": 45.76, "volume": 795730.0}, {"date": "2021-12-13", "close": 46.54, "volume": 919762.0}, {"date": "2021-12-14", "close": 45.29, "volume": 858708.0}, {"date": "2021-12-15", "close": 44.74, "volume": 1044747.0}, {"date": "2021-12-16", "close": 44.51, "volume": 1226811.0}, {"date": "2021-12-17", "close": 46.29, "volume": 1174913.0}, {"date": "2021-12-20", "close": 42.56, "volume": 1058485.0}, {"date": "2021-12-21", "close": 44.76, "volume": 973206.0}, {"date": "2021-12-22", "close": 43.1, "volume": 631207.0}, {"date": "2021-12-23", "close": 43.17, "volume": 883942.0}, {"date": "2021-12-27", "close": 42.17, "volume": 718787.0}, {"date": "2021-12-28", "close": 44.1, "volume": 1399960.0}, {"date": "2021-12-29", "close": 43.3, "volume": 1325363.0}, {"date": "2021-12-30", "close": 46.91, "volume": 894888.0}, {"date": "2021-12-31", "close": 45.96, "volume": 525588.0}, {"date": "2022-01-03", "close": 46.37, "volume": 699416.0}, {"date": "2022-01-04", "close": 46.19, "volume": 1224773.0}, {"date": "2022-01-05", "close": 43.56, "volume": 1154102.0}, {"date": "2022-01-06", "close": 43.18, "volume": 1131811.0}, {"date": "2022-01-07", "close": 44.65, "volume": 1333417.0}, {"date": "2022-01-10", "close": 44.69, "volume": 1049184.0}, {"date": "2022-01-11", "close": 45.57, "volume": 1059871.0}, {"date": "2022-01-12", "close": 46.05, "volume": 792972.0}, {"date": "2022-01-13", "close": 45.27, "volume": 2383625.0}, {"date": "2022-01-14", "close": 47.34, "volume": 1261786.0}, {"date": "2022-01-18", "close": 45.43, "volume": 988150.0}, {"date": "2022-01-19", "close": 45.5, "volume": 591128.0}, {"date": "2022-01-20", "close": 46.08, "volume": 1250359.0}, {"date": "2022-01-21", "close": 43.37, "volume": 1341906.0}, {"date": "2022-01-24", "close": 41.16, "volume": 2893106.0}, {"date": "2022-01-25", "close": 41.04, "volume": 1246666.0}, {"date": "2022-01-26", "close": 41.92, "volume": 4589940.0}, {"date": "2022-01-27", "close": 40.27, "volume": 1659477.0}, {"date": "2022-01-28", "close": 39.35, "volume": 1256592.0}, {"date": "2022-01-31", "close": 44.13, "volume": 1229459.0}, {"date": "2022-02-01", "close": 44.88, "volume": 924904.0}, {"date": "2022-02-02", "close": 42.47, "volume": 725053.0}, {"date": "2022-02-03", "close": 40.02, "volume": 728285.0}, {"date": "2022-02-04", "close": 42.11, "volume": 765498.0}, {"date": "2022-02-07", "close": 40.2, "volume": 864839.0}, {"date": "2022-02-08", "close": 41.91, "volume": 755034.0}, {"date": "2022-02-09", "close": 43.37, "volume": 1326531.0}, {"date": "2022-02-10", "close": 42.97, "volume": 1031355.0}, {"date": "2022-02-11", "close": 41.15, "volume": 684933.0}, {"date": "2022-02-14", "close": 39.23, "volume": 937145.0}, {"date": "2022-02-15", "close": 44.28, "volume": 1062753.0}, {"date": "2022-02-16", "close": 44.44, "volume": 767287.0}, {"date": "2022-02-17", "close": 42.44, "volume": 495342.0}, {"date": "2022-02-18", "close": 44.0, "volume": 788692.0}, {"date": "2022-02-22", "close": 40.0, "volume": 1396020.0}, {"date": "2022-02-23", "close": 40.66, "volume": 555077.0}, {"date": "2022-02-24", "close": 42.87, "volume": 2143733.0}, {"date": "2022-02-25", "close": 43.6, "volume": 921098.0}, {"date": "2022-02-28", "close": 50.61, "volume": 3362499.0}, {"date": "2022-03-01", "close": 54.35, "volume": 2251195.0}, {"date": "2022-03-02", "close": 53.25, "volume": 1139961.0}, {"date": "2022-03-03", "close": 51.17, "volume": 827025.0}, {"date": "2022-03-04", "close": 49.37, "volume": 1232222.0}, {"date": "2022-03-07", "close": 50.88, "volume": 986412.0}, {"date": "2022-03-08", "close": 54.94, "volume": 2067046.0}, {"date": "2022-03-09", "close": 57.0, "volume": 1451073.0}, {"date": "2022-03-10", "close": 47.04, "volume": 4117014.0}, {"date": "2022-03-11", "close": 44.51, "volume": 2772198.0}, {"date": "2022-03-14", "close": 38.64, "volume": 2393971.0}, {"date": "2022-03-15", "close": 41.32, "volume": 2214091.0}, {"date": "2022-03-16", "close": 49.12, "volume": 2751590.0}, {"date": "2022-03-17", "close": 49.97, "volume": 1528244.0}, {"date": "2022-03-18", "close": 52.73, "volume": 1892357.0}, {"date": "2022-03-21", "close": 51.54, "volume": 856073.0}, {"date": "2022-03-22", "close": 54.12, "volume": 1181196.0}, {"date": "2022-03-23", "close": 51.86, "volume": 1629668.0}, {"date": "2022-03-24", "close": 53.76, "volume": 749866.0}, {"date": "2022-03-25", "close": 50.74, "volume": 1267940.0}, {"date": "2022-03-28", "close": 52.03, "volume": 1696219.0}, {"date": "2022-03-29", "close": 52.66, "volume": 1280549.0}, {"date": "2022-03-30", "close": 49.88, "volume": 1161418.0}, {"date": "2022-03-31", "close": 48.29, "volume": 875557.0}, {"date": "2022-04-01", "close": 50.9, "volume": 950794.0}, {"date": "2022-04-04", "close": 51.58, "volume": 1017082.0}, {"date": "2022-04-05", "close": 49.37, "volume": 659169.0}, {"date": "2022-04-06", "close": 48.78, "volume": 631510.0}, {"date": "2022-04-07", "close": 48.79, "volume": 833972.0}, {"date": "2022-04-08", "close": 47.85, "volume": 628060.0}, {"date": "2022-04-11", "close": 50.35, "volume": 961434.0}, {"date": "2022-04-12", "close": 51.08, "volume": 914508.0}, {"date": "2022-04-13", "close": 54.12, "volume": 1192037.0}, {"date": "2022-04-14", "close": 54.58, "volume": 1233535.0}, {"date": "2022-04-18", "close": 54.33, "volume": 798475.0}, {"date": "2022-04-19", "close": 56.61, "volume": 716409.0}, {"date": "2022-04-20", "close": 55.63, "volume": 868552.0}, {"date": "2022-04-21", "close": 50.81, "volume": 1729335.0}, {"date": "2022-04-22", "close": 51.98, "volume": 1951529.0}, {"date": "2022-04-25", "close": 52.18, "volume": 1969081.0}, {"date": "2022-04-26", "close": 50.2, "volume": 1007738.0}, {"date": "2022-04-27", "close": 55.09, "volume": 1612575.0}, {"date": "2022-04-28", "close": 53.37, "volume": 1605147.0}, {"date": "2022-04-29", "close": 51.26, "volume": 1615549.0}, {"date": "2022-05-02", "close": 50.56, "volume": 1079095.0}, {"date": "2022-05-03", "close": 54.1, "volume": 993963.0}, {"date": "2022-05-04", "close": 60.0, "volume": 1571977.0}, {"date": "2022-05-05", "close": 54.38, "volume": 1270205.0}, {"date": "2022-05-06", "close": 51.65, "volume": 1026482.0}, {"date": "2022-05-09", "close": 47.31, "volume": 1486571.0}, {"date": "2022-05-10", "close": 47.4, "volume": 941787.0}, {"date": "2022-05-11", "close": 45.72, "volume": 1135469.0}, {"date": "2022-05-12", "close": 47.06, "volume": 1242401.0}, {"date": "2022-05-13", "close": 51.0, "volume": 869506.0}, {"date": "2022-05-16", "close": 50.25, "volume": 456684.0}, {"date": "2022-05-17", "close": 52.58, "volume": 1070520.0}, {"date": "2022-05-18", "close": 53.85, "volume": 1207583.0}, {"date": "2022-05-19", "close": 56.45, "volume": 1641551.0}, {"date": "2022-05-20", "close": 57.16, "volume": 1247306.0}, {"date": "2022-05-23", "close": 57.39, "volume": 796286.0}, {"date": "2022-05-24", "close": 57.75, "volume": 973600.0}, {"date": "2022-05-25", "close": 58.3, "volume": 853276.0}, {"date": "2022-05-26", "close": 60.2, "volume": 1726369.0}, {"date": "2022-05-27", "close": 58.94, "volume": 885398.0}, {"date": "2022-05-31", "close": 61.27, "volume": 1925217.0}, {"date": "2022-06-01", "close": 59.78, "volume": 1008102.0}, {"date": "2022-06-02", "close": 61.91, "volume": 1306538.0}, {"date": "2022-06-03", "close": 62.14, "volume": 603045.0}, {"date": "2022-06-06", "close": 67.1, "volume": 3181284.0}, {"date": "2022-06-07", "close": 66.78, "volume": 1227007.0}, {"date": "2022-06-08", "close": 65.59, "volume": 987262.0}, {"date": "2022-06-09", "close": 61.68, "volume": 772116.0}, {"date": "2022-06-10", "close": 62.11, "volume": 1031673.0}, {"date": "2022-06-13", "close": 58.37, "volume": 991193.0}, {"date": "2022-06-14", "close": 57.53, "volume": 1009525.0}, {"date": "2022-06-15", "close": 57.12, "volume": 740969.0}, {"date": "2022-06-16", "close": 53.76, "volume": 1176324.0}, {"date": "2022-06-17", "close": 56.07, "volume": 2114702.0}, {"date": "2022-06-21", "close": 61.96, "volume": 1408148.0}, {"date": "2022-06-22", "close": 60.7, "volume": 1043994.0}, {"date": "2022-06-23", "close": 62.03, "volume": 688211.0}, {"date": "2022-06-24", "close": 61.57, "volume": 1277627.0}, {"date": "2022-06-27", "close": 67.87, "volume": 2350387.0}, {"date": "2022-06-28", "close": 66.34, "volume": 1792771.0}, {"date": "2022-06-29", "close": 64.23, "volume": 1349879.0}, {"date": "2022-06-30", "close": 69.18, "volume": 1641690.0}, {"date": "2022-07-01", "close": 67.24, "volume": 960618.0}, {"date": "2022-07-05", "close": 68.06, "volume": 1091855.0}, {"date": "2022-07-06", "close": 65.55, "volume": 1620053.0}, {"date": "2022-07-07", "close": 74.4, "volume": 3217105.0}, {"date": "2022-07-08", "close": 75.54, "volume": 1603631.0}, {"date": "2022-07-11", "close": 70.26, "volume": 1747932.0}, {"date": "2022-07-12", "close": 65.16, "volume": 1921024.0}, {"date": "2022-07-13", "close": 66.52, "volume": 984706.0}, {"date": "2022-07-14", "close": 65.21, "volume": 655824.0}, {"date": "2022-07-15", "close": 63.47, "volume": 2240395.0}, {"date": "2022-07-18", "close": 63.83, "volume": 984179.0}, {"date": "2022-07-19", "close": 62.42, "volume": 986933.0}, {"date": "2022-07-20", "close": 62.75, "volume": 565499.0}, {"date": "2022-07-21", "close": 61.57, "volume": 845512.0}, {"date": "2022-07-22", "close": 60.83, "volume": 641053.0}, {"date": "2022-07-25", "close": 62.51, "volume": 616981.0}, {"date": "2022-07-26", "close": 60.96, "volume": 580036.0}, {"date": "2022-07-27", "close": 63.61, "volume": 908057.0}, {"date": "2022-07-28", "close": 65.33, "volume": 2322945.0}, {"date": "2022-07-29", "close": 66.32, "volume": 889215.0}, {"date": "2022-08-01", "close": 61.65, "volume": 1291438.0}, {"date": "2022-08-02", "close": 62.75, "volume": 854367.0}, {"date": "2022-08-03", "close": 61.39, "volume": 1272260.0}, {"date": "2022-08-04", "close": 63.46, "volume": 642592.0}, {"date": "2022-08-05", "close": 60.87, "volume": 823041.0}, {"date": "2022-08-08", "close": 60.46, "volume": 1103424.0}, {"date": "2022-08-09", "close": 62.45, "volume": 1131003.0}, {"date": "2022-08-10", "close": 68.27, "volume": 1634287.0}, {"date": "2022-08-11", "close": 66.71, "volume": 990864.0}, {"date": "2022-08-12", "close": 64.26, "volume": 1689076.0}, {"date": "2022-08-15", "close": 62.26, "volume": 845906.0}, {"date": "2022-08-16", "close": 61.25, "volume": 788334.0}, {"date": "2022-08-17", "close": 60.15, "volume": 895267.0}, {"date": "2022-08-18", "close": 62.65, "volume": 1619129.0}, {"date": "2022-08-19", "close": 58.97, "volume": 3013073.0}, {"date": "2022-08-22", "close": 56.4, "volume": 1669158.0}, {"date": "2022-08-23", "close": 57.36, "volume": 1181133.0}, {"date": "2022-08-24", "close": 57.69, "volume": 1002320.0}, {"date": "2022-08-25", "close": 58.65, "volume": 1275590.0}, {"date": "2022-08-26", "close": 59.78, "volume": 2603700.0}, {"date": "2022-08-29", "close": 60.67, "volume": 2282277.0}, {"date": "2022-08-30", "close": 60.49, "volume": 850475.0}, {"date": "2022-08-31", "close": 60.87, "volume": 640891.0}, {"date": "2022-09-01", "close": 57.6, "volume": 1213143.0}, {"date": "2022-09-02", "close": 56.89, "volume": 753136.0}, {"date": "2022-09-06", "close": 58.96, "volume": 1541413.0}, {"date": "2022-09-07", "close": 62.7, "volume": 1110019.0}, {"date": "2022-09-08", "close": 60.38, "volume": 1042590.0}, {"date": "2022-09-09", "close": 60.82, "volume": 598450.0}, {"date": "2022-09-12", "close": 61.57, "volume": 579392.0}, {"date": "2022-09-13", "close": 61.64, "volume": 900279.0}, {"date": "2022-09-14", "close": 61.5, "volume": 723384.0}, {"date": "2022-09-15", "close": 58.08, "volume": 1832237.0}, {"date": "2022-09-16", "close": 57.05, "volume": 1421315.0}, {"date": "2022-09-19", "close": 56.13, "volume": 656392.0}, {"date": "2022-09-20", "close": 55.63, "volume": 559834.0}, {"date": "2022-09-21", "close": 56.8, "volume": 793009.0}, {"date": "2022-09-22", "close": 55.21, "volume": 809825.0}, {"date": "2022-09-23", "close": 53.65, "volume": 1009648.0}, {"date": "2022-09-26", "close": 52.91, "volume": 750647.0}, {"date": "2022-09-27", "close": 53.5, "volume": 441576.0}, {"date": "2022-09-28", "close": 54.19, "volume": 612858.0}, {"date": "2022-09-29", "close": 52.06, "volume": 1186549.0}, {"date": "2022-09-30", "close": 55.39, "volume": 1174478.0}, {"date": "2022-10-03", "close": 54.91, "volume": 354308.0}, {"date": "2022-10-04", "close": 56.65, "volume": 386508.0}, {"date": "2022-10-05", "close": 55.23, "volume": 441366.0}, {"date": "2022-10-06", "close": 52.55, "volume": 1078092.0}, {"date": "2022-10-07", "close": 50.83, "volume": 1053416.0}, {"date": "2022-10-10", "close": 49.98, "volume": 742141.0}, {"date": "2022-10-11", "close": 48.91, "volume": 956723.0}, {"date": "2022-10-12", "close": 47.24, "volume": 584127.0}, {"date": "2022-10-13", "close": 47.22, "volume": 972929.0}, {"date": "2022-10-14", "close": 47.33, "volume": 991239.0}, {"date": "2022-10-17", "close": 46.3, "volume": 973951.0}, {"date": "2022-10-18", "close": 46.97, "volume": 935518.0}, {"date": "2022-10-19", "close": 46.09, "volume": 957476.0}, {"date": "2022-10-20", "close": 44.27, "volume": 1394549.0}, {"date": "2022-10-21", "close": 45.12, "volume": 1692839.0}, {"date": "2022-10-24", "close": 41.06, "volume": 1932868.0}, {"date": "2022-10-25", "close": 42.71, "volume": 777716.0}, {"date": "2022-10-26", "close": 46.53, "volume": 1233351.0}, {"date": "2022-10-27", "close": 47.85, "volume": 723159.0}, {"date": "2022-10-28", "close": 45.94, "volume": 826429.0}, {"date": "2022-10-31", "close": 47.48, "volume": 653085.0}, {"date": "2022-11-01", "close": 48.06, "volume": 793162.0}, {"date": "2022-11-02", "close": 47.59, "volume": 464586.0}, {"date": "2022-11-03", "close": 48.76, "volume": 482083.0}, {"date": "2022-11-04", "close": 49.07, "volume": 1077818.0}, {"date": "2022-11-07", "close": 49.4, "volume": 758933.0}, {"date": "2022-11-08", "close": 49.89, "volume": 605616.0}, {"date": "2022-11-09", "close": 47.95, "volume": 469562.0}, {"date": "2022-11-10", "close": 52.04, "volume": 1085854.0}, {"date": "2022-11-11", "close": 50.64, "volume": 660242.0}, {"date": "2022-11-14", "close": 49.08, "volume": 733062.0}, {"date": "2022-11-15", "close": 50.43, "volume": 630041.0}, {"date": "2022-11-16", "close": 50.07, "volume": 677231.0}, {"date": "2022-11-17", "close": 50.13, "volume": 938936.0}, {"date": "2022-11-18", "close": 47.87, "volume": 932128.0}, {"date": "2022-11-21", "close": 47.33, "volume": 300894.0}, {"date": "2022-11-22", "close": 46.87, "volume": 345891.0}, {"date": "2022-11-23", "close": 48.14, "volume": 453337.0}, {"date": "2022-11-25", "close": 47.81, "volume": 131843.0}, {"date": "2022-11-28", "close": 44.93, "volume": 689413.0}, {"date": "2022-11-29", "close": 45.74, "volume": 503878.0}, {"date": "2022-11-30", "close": 51.28, "volume": 985659.0}, {"date": "2022-12-01", "close": 49.53, "volume": 792431.0}, {"date": "2022-12-02", "close": 55.48, "volume": 2791383.0}, {"date": "2022-12-05", "close": 52.55, "volume": 1099988.0}, {"date": "2022-12-06", "close": 50.78, "volume": 749229.0}, {"date": "2022-12-07", "close": 48.21, "volume": 502392.0}, {"date": "2022-12-08", "close": 48.4, "volume": 569442.0}, {"date": "2022-12-09", "close": 49.41, "volume": 396679.0}, {"date": "2022-12-12", "close": 46.88, "volume": 725907.0}, {"date": "2022-12-13", "close": 48.53, "volume": 864764.0}, {"date": "2022-12-14", "close": 49.96, "volume": 781019.0}, {"date": "2022-12-15", "close": 50.81, "volume": 1058149.0}, {"date": "2022-12-16", "close": 51.04, "volume": 4144002.0}, {"date": "2022-12-19", "close": 51.63, "volume": 2073816.0}, {"date": "2022-12-20", "close": 50.7, "volume": 2223465.0}, {"date": "2022-12-21", "close": 48.98, "volume": 907724.0}, {"date": "2022-12-22", "close": 44.12, "volume": 1425306.0}, {"date": "2022-12-23", "close": 41.17, "volume": 1531526.0}, {"date": "2022-12-27", "close": 41.02, "volume": 1604330.0}, {"date": "2022-12-28", "close": 39.66, "volume": 882932.0}, {"date": "2022-12-29", "close": 41.03, "volume": 933463.0}, {"date": "2022-12-30", "close": 40.88, "volume": 925001.0}, {"date": "2023-01-03", "close": 41.31, "volume": 914599.0}, {"date": "2023-01-04", "close": 42.04, "volume": 800503.0}, {"date": "2023-01-05", "close": 39.97, "volume": 697473.0}, {"date": "2023-01-06", "close": 46.19, "volume": 2641621.0}, {"date": "2023-01-09", "close": 49.12, "volume": 1579055.0}, {"date": "2023-01-10", "close": 53.38, "volume": 1551741.0}, {"date": "2023-01-11", "close": 58.29, "volume": 4121618.0}, {"date": "2023-01-12", "close": 58.63, "volume": 1718369.0}, {"date": "2023-01-13", "close": 58.9, "volume": 1055967.0}, {"date": "2023-01-17", "close": 57.5, "volume": 1393293.0}, {"date": "2023-01-18", "close": 56.3, "volume": 513192.0}, {"date": "2023-01-19", "close": 55.55, "volume": 547278.0}, {"date": "2023-01-20", "close": 56.67, "volume": 1186713.0}, {"date": "2023-01-23", "close": 59.86, "volume": 719854.0}, {"date": "2023-01-24", "close": 58.23, "volume": 843310.0}, {"date": "2023-01-25", "close": 57.14, "volume": 450764.0}, {"date": "2023-01-26", "close": 56.55, "volume": 479846.0}, {"date": "2023-01-27", "close": 56.21, "volume": 452898.0}, {"date": "2023-01-30", "close": 54.35, "volume": 667529.0}, {"date": "2023-01-31", "close": 56.38, "volume": 614794.0}, {"date": "2023-02-01", "close": 57.17, "volume": 864681.0}, {"date": "2023-02-02", "close": 56.39, "volume": 768775.0}, {"date": "2023-02-03", "close": 54.66, "volume": 532312.0}, {"date": "2023-02-06", "close": 54.2, "volume": 583377.0}, {"date": "2023-02-07", "close": 53.75, "volume": 618414.0}, {"date": "2023-02-08", "close": 52.91, "volume": 475823.0}, {"date": "2023-02-09", "close": 52.61, "volume": 771331.0}, {"date": "2023-02-10", "close": 52.8, "volume": 441343.0}, {"date": "2023-02-13", "close": 52.78, "volume": 567103.0}, {"date": "2023-02-14", "close": 52.22, "volume": 407355.0}, {"date": "2023-02-15", "close": 53.96, "volume": 452710.0}, {"date": "2023-02-16", "close": 52.05, "volume": 465328.0}, {"date": "2023-02-17", "close": 50.75, "volume": 858713.0}, {"date": "2023-02-21", "close": 50.19, "volume": 794675.0}, {"date": "2023-02-22", "close": 52.1, "volume": 696368.0}, {"date": "2023-02-23", "close": 53.55, "volume": 722647.0}, {"date": "2023-02-24", "close": 49.64, "volume": 813966.0}, {"date": "2023-02-27", "close": 51.93, "volume": 650173.0}, {"date": "2023-02-28", "close": 53.0, "volume": 792686.0}, {"date": "2023-03-01", "close": 56.44, "volume": 776497.0}, {"date": "2023-03-02", "close": 55.2, "volume": 473131.0}, {"date": "2023-03-03", "close": 56.22, "volume": 596228.0}, {"date": "2023-03-06", "close": 57.0, "volume": 988813.0}, {"date": "2023-03-07", "close": 56.65, "volume": 721135.0}, {"date": "2023-03-08", "close": 56.71, "volume": 564929.0}, {"date": "2023-03-09", "close": 56.16, "volume": 1221019.0}, {"date": "2023-03-10", "close": 48.98, "volume": 3679755.0}, {"date": "2023-03-13", "close": 49.68, "volume": 994522.0}, {"date": "2023-03-14", "close": 50.3, "volume": 746781.0}, {"date": "2023-03-15", "close": 48.24, "volume": 1043907.0}, {"date": "2023-03-16", "close": 45.95, "volume": 1473643.0}, {"date": "2023-03-17", "close": 42.76, "volume": 1507685.0}, {"date": "2023-03-20", "close": 45.05, "volume": 971563.0}, {"date": "2023-03-21", "close": 49.2, "volume": 967544.0}, {"date": "2023-03-22", "close": 47.77, "volume": 614121.0}, {"date": "2023-03-23", "close": 47.75, "volume": 697476.0}, {"date": "2023-03-24", "close": 47.9, "volume": 427685.0}, {"date": "2023-03-27", "close": 48.23, "volume": 289055.0}, {"date": "2023-03-28", "close": 48.63, "volume": 301382.0}, {"date": "2023-03-29", "close": 50.07, "volume": 592471.0}, {"date": "2023-03-30", "close": 50.59, "volume": 635538.0}, {"date": "2023-03-31", "close": 51.02, "volume": 633600.0}, {"date": "2023-04-03", "close": 49.89, "volume": 445217.0}, {"date": "2023-04-04", "close": 49.62, "volume": 230035.0}, {"date": "2023-04-05", "close": 47.82, "volume": 449098.0}, {"date": "2023-04-06", "close": 46.93, "volume": 238174.0}, {"date": "2023-04-10", "close": 49.71, "volume": 431531.0}, {"date": "2023-04-11", "close": 50.29, "volume": 535696.0}, {"date": "2023-04-12", "close": 48.45, "volume": 433598.0}, {"date": "2023-04-13", "close": 50.28, "volume": 362270.0}, {"date": "2023-04-14", "close": 49.32, "volume": 419492.0}, {"date": "2023-04-17", "close": 50.46, "volume": 376001.0}, {"date": "2023-04-18", "close": 49.72, "volume": 225442.0}, {"date": "2023-04-19", "close": 49.29, "volume": 365430.0}, {"date": "2023-04-20", "close": 48.92, "volume": 895849.0}, {"date": "2023-04-21", "close": 47.57, "volume": 839545.0}, {"date": "2023-04-24", "close": 46.0, "volume": 934172.0}, {"date": "2023-04-25", "close": 45.82, "volume": 547832.0}, {"date": "2023-04-26", "close": 45.54, "volume": 729348.0}, {"date": "2023-04-27", "close": 47.73, "volume": 706511.0}, {"date": "2023-04-28", "close": 49.61, "volume": 1756122.0}, {"date": "2023-05-01", "close": 49.61, "volume": 553860.0}, {"date": "2023-05-02", "close": 47.0, "volume": 590767.0}, {"date": "2023-05-03", "close": 47.42, "volume": 323531.0}, {"date": "2023-05-04", "close": 47.24, "volume": 435379.0}, {"date": "2023-05-05", "close": 48.09, "volume": 507807.0}, {"date": "2023-05-08", "close": 47.38, "volume": 426690.0}, {"date": "2023-05-09", "close": 43.47, "volume": 3034786.0}, {"date": "2023-05-10", "close": 43.89, "volume": 777965.0}, {"date": "2023-05-11", "close": 43.54, "volume": 645463.0}, {"date": "2023-05-12", "close": 42.25, "volume": 823873.0}, {"date": "2023-05-15", "close": 41.59, "volume": 996901.0}, {"date": "2023-05-16", "close": 41.1, "volume": 611833.0}, {"date": "2023-05-17", "close": 42.98, "volume": 651757.0}, {"date": "2023-05-18", "close": 44.06, "volume": 1569121.0}, {"date": "2023-05-19", "close": 43.78, "volume": 1173472.0}, {"date": "2023-05-22", "close": 44.35, "volume": 838419.0}, {"date": "2023-05-23", "close": 46.13, "volume": 850438.0}, {"date": "2023-05-24", "close": 45.94, "volume": 534046.0}, {"date": "2023-05-25", "close": 45.62, "volume": 631151.0}, {"date": "2023-05-26", "close": 45.05, "volume": 620529.0}, {"date": "2023-05-30", "close": 42.28, "volume": 1052820.0}, {"date": "2023-05-31", "close": 41.91, "volume": 802087.0}, {"date": "2023-06-01", "close": 42.09, "volume": 470967.0}, {"date": "2023-06-02", "close": 42.26, "volume": 332015.0}, {"date": "2023-06-05", "close": 41.85, "volume": 438087.0}, {"date": "2023-06-06", "close": 42.03, "volume": 425964.0}, {"date": "2023-06-07", "close": 40.87, "volume": 500291.0}, {"date": "2023-06-08", "close": 40.74, "volume": 987023.0}, {"date": "2023-06-09", "close": 41.55, "volume": 877967.0}, {"date": "2023-06-12", "close": 40.7, "volume": 782942.0}, {"date": "2023-06-13", "close": 41.35, "volume": 468705.0}, {"date": "2023-06-14", "close": 41.54, "volume": 528772.0}, {"date": "2023-06-15", "close": 46.43, "volume": 2326394.0}, {"date": "2023-06-16", "close": 47.39, "volume": 1745594.0}, {"date": "2023-06-20", "close": 43.65, "volume": 1236982.0}, {"date": "2023-06-21", "close": 43.66, "volume": 612915.0}, {"date": "2023-06-22", "close": 43.51, "volume": 521170.0}, {"date": "2023-06-23", "close": 42.11, "volume": 813660.0}, {"date": "2023-06-26", "close": 42.01, "volume": 563823.0}, {"date": "2023-06-27", "close": 42.52, "volume": 220767.0}, {"date": "2023-06-28", "close": 43.23, "volume": 673997.0}, {"date": "2023-06-29", "close": 43.17, "volume": 382822.0}, {"date": "2023-06-30", "close": 44.38, "volume": 483523.0}, {"date": "2023-07-03", "close": 44.66, "volume": 456570.0}, {"date": "2023-07-05", "close": 44.6, "volume": 819091.0}, {"date": "2023-07-06", "close": 42.4, "volume": 907092.0}, {"date": "2023-07-07", "close": 42.75, "volume": 580540.0}, {"date": "2023-07-10", "close": 44.1, "volume": 695762.0}, {"date": "2023-07-11", "close": 43.06, "volume": 664603.0}, {"date": "2023-07-12", "close": 44.1, "volume": 438608.0}, {"date": "2023-07-13", "close": 44.73, "volume": 412343.0}, {"date": "2023-07-14", "close": 43.66, "volume": 958389.0}, {"date": "2023-07-17", "close": 45.91, "volume": 730802.0}, {"date": "2023-07-18", "close": 43.82, "volume": 816123.0}, {"date": "2023-07-19", "close": 43.31, "volume": 506842.0}, {"date": "2023-07-20", "close": 42.41, "volume": 500869.0}, {"date": "2023-07-21", "close": 42.3, "volume": 808531.0}, {"date": "2023-07-24", "close": 42.14, "volume": 547307.0}, {"date": "2023-07-25", "close": 42.23, "volume": 396173.0}, {"date": "2023-07-26", "close": 42.04, "volume": 744793.0}, {"date": "2023-07-27", "close": 41.12, "volume": 725853.0}, {"date": "2023-07-28", "close": 42.25, "volume": 868797.0}, {"date": "2023-07-31", "close": 42.45, "volume": 693728.0}, {"date": "2023-08-01", "close": 41.05, "volume": 712802.0}, {"date": "2023-08-02", "close": 38.52, "volume": 1424503.0}, {"date": "2023-08-03", "close": 38.55, "volume": 480587.0}, {"date": "2023-08-04", "close": 38.24, "volume": 434748.0}, {"date": "2023-08-07", "close": 38.43, "volume": 415193.0}, {"date": "2023-08-08", "close": 36.88, "volume": 1358500.0}, {"date": "2023-08-09", "close": 37.91, "volume": 456752.0}, {"date": "2023-08-10", "close": 37.42, "volume": 535002.0}, {"date": "2023-08-11", "close": 35.93, "volume": 1180901.0}, {"date": "2023-08-14", "close": 35.86, "volume": 2384627.0}, {"date": "2023-08-15", "close": 34.57, "volume": 857333.0}, {"date": "2023-08-16", "close": 33.99, "volume": 554264.0}, {"date": "2023-08-17", "close": 33.38, "volume": 800840.0}, {"date": "2023-08-18", "close": 33.78, "volume": 1160481.0}, {"date": "2023-08-21", "close": 34.11, "volume": 639734.0}, {"date": "2023-08-22", "close": 33.36, "volume": 795857.0}, {"date": "2023-08-23", "close": 32.01, "volume": 1458487.0}, {"date": "2023-08-24", "close": 30.64, "volume": 1273870.0}, {"date": "2023-08-25", "close": 30.4, "volume": 765949.0}, {"date": "2023-08-28", "close": 30.76, "volume": 573202.0}, {"date": "2023-08-29", "close": 33.63, "volume": 1023201.0}, {"date": "2023-08-30", "close": 33.35, "volume": 442133.0}, {"date": "2023-08-31", "close": 33.53, "volume": 487634.0}, {"date": "2023-09-01", "close": 34.44, "volume": 915026.0}, {"date": "2023-09-05", "close": 33.3, "volume": 851926.0}, {"date": "2023-09-06", "close": 32.18, "volume": 878012.0}, {"date": "2023-09-07", "close": 29.82, "volume": 1116214.0}, {"date": "2023-09-08", "close": 29.08, "volume": 921191.0}, {"date": "2023-09-11", "close": 29.19, "volume": 898182.0}, {"date": "2023-09-12", "close": 31.1, "volume": 908182.0}, {"date": "2023-09-13", "close": 29.85, "volume": 757754.0}, {"date": "2023-09-14", "close": 30.56, "volume": 627263.0}, {"date": "2023-09-15", "close": 30.03, "volume": 830470.0}, {"date": "2023-09-18", "close": 29.33, "volume": 768924.0}, {"date": "2023-09-19", "close": 28.9, "volume": 632271.0}, {"date": "2023-09-20", "close": 28.07, "volume": 871668.0}, {"date": "2023-09-21", "close": 26.94, "volume": 803164.0}, {"date": "2023-09-22", "close": 27.15, "volume": 860084.0}, {"date": "2023-09-25", "close": 26.54, "volume": 1048653.0}, {"date": "2023-09-26", "close": 27.91, "volume": 2324632.0}, {"date": "2023-09-27", "close": 28.1, "volume": 1259302.0}, {"date": "2023-09-28", "close": 29.3, "volume": 1306312.0}, {"date": "2023-09-29", "close": 30.37, "volume": 1305740.0}, {"date": "2023-10-02", "close": 28.64, "volume": 1244726.0}, {"date": "2023-10-03", "close": 29.46, "volume": 1040044.0}, {"date": "2023-10-04", "close": 28.17, "volume": 784490.0}, {"date": "2023-10-05", "close": 27.25, "volume": 532044.0}, {"date": "2023-10-06", "close": 28.48, "volume": 512205.0}, {"date": "2023-10-09", "close": 28.55, "volume": 534493.0}, {"date": "2023-10-10", "close": 31.08, "volume": 1222363.0}, {"date": "2023-10-11", "close": 31.51, "volume": 919019.0}, {"date": "2023-10-12", "close": 30.77, "volume": 676532.0}, {"date": "2023-10-13", "close": 30.45, "volume": 510705.0}, {"date": "2023-10-16", "close": 30.6, "volume": 547488.0}, {"date": "2023-10-17", "close": 31.59, "volume": 692963.0}, {"date": "2023-10-18", "close": 31.62, "volume": 900403.0}, {"date": "2023-10-19", "close": 29.87, "volume": 1251285.0}, {"date": "2023-10-20", "close": 27.49, "volume": 1540493.0}, {"date": "2023-10-23", "close": 27.64, "volume": 734567.0}, {"date": "2023-10-24", "close": 27.29, "volume": 746810.0}, {"date": "2023-10-25", "close": 26.3, "volume": 1032769.0}, {"date": "2023-10-26", "close": 26.32, "volume": 656360.0}, {"date": "2023-10-27", "close": 25.89, "volume": 1483820.0}, {"date": "2023-10-30", "close": 29.54, "volume": 3664839.0}, {"date": "2023-10-31", "close": 32.59, "volume": 1830399.0}, {"date": "2023-11-01", "close": 30.66, "volume": 1592936.0}, {"date": "2023-11-02", "close": 31.96, "volume": 1229305.0}, {"date": "2023-11-03", "close": 34.4, "volume": 1566144.0}, {"date": "2023-11-06", "close": 34.16, "volume": 1118936.0}, {"date": "2023-11-07", "close": 34.03, "volume": 723239.0}, {"date": "2023-11-08", "close": 33.89, "volume": 748414.0}, {"date": "2023-11-09", "close": 35.22, "volume": 1187526.0}, {"date": "2023-11-10", "close": 36.12, "volume": 1251966.0}, {"date": "2023-11-13", "close": 36.4, "volume": 804223.0}, {"date": "2023-11-14", "close": 37.7, "volume": 1715782.0}, {"date": "2023-11-15", "close": 37.55, "volume": 1202113.0}, {"date": "2023-11-16", "close": 35.24, "volume": 1507957.0}, {"date": "2023-11-17", "close": 34.37, "volume": 1431088.0}, {"date": "2023-11-20", "close": 34.95, "volume": 853268.0}, {"date": "2023-11-21", "close": 34.72, "volume": 714880.0}, {"date": "2023-11-22", "close": 35.01, "volume": 916416.0}, {"date": "2023-11-24", "close": 34.11, "volume": 439888.0}, {"date": "2023-11-27", "close": 32.25, "volume": 1061777.0}, {"date": "2023-11-28", "close": 31.33, "volume": 911870.0}, {"date": "2023-11-29", "close": 32.42, "volume": 1047616.0}, {"date": "2023-11-30", "close": 31.4, "volume": 632757.0}, {"date": "2023-12-01", "close": 33.28, "volume": 1121035.0}, {"date": "2023-12-04", "close": 33.22, "volume": 1531533.0}, {"date": "2023-12-05", "close": 31.8, "volume": 1234254.0}, {"date": "2023-12-06", "close": 31.94, "volume": 585482.0}, {"date": "2023-12-07", "close": 32.37, "volume": 586490.0}, {"date": "2023-12-08", "close": 32.14, "volume": 650584.0}, {"date": "2023-12-11", "close": 32.3, "volume": 812813.0}, {"date": "2023-12-12", "close": 30.99, "volume": 983239.0}, {"date": "2023-12-13", "close": 32.16, "volume": 976275.0}, {"date": "2023-12-14", "close": 33.3, "volume": 1723632.0}, {"date": "2023-12-15", "close": 34.07, "volume": 1095037.0}, {"date": "2023-12-18", "close": 33.5, "volume": 861142.0}, {"date": "2023-12-19", "close": 33.89, "volume": 949713.0}, {"date": "2023-12-20", "close": 32.37, "volume": 798203.0}, {"date": "2023-12-21", "close": 35.19, "volume": 1029917.0}, {"date": "2023-12-22", "close": 35.0, "volume": 1005274.0}, {"date": "2023-12-26", "close": 35.68, "volume": 343096.0}, {"date": "2023-12-27", "close": 35.55, "volume": 476320.0}, {"date": "2023-12-28", "close": 37.42, "volume": 1996758.0}, {"date": "2023-12-29", "close": 36.94, "volume": 474616.0}, {"date": "2024-01-02", "close": 34.98, "volume": 1375940.0}, {"date": "2024-01-03", "close": 33.89, "volume": 1386463.0}, {"date": "2024-01-04", "close": 33.1, "volume": 742591.0}, {"date": "2024-01-05", "close": 32.72, "volume": 756874.0}, {"date": "2024-01-08", "close": 31.81, "volume": 825548.0}, {"date": "2024-01-09", "close": 31.08, "volume": 1032869.0}, {"date": "2024-01-10", "close": 30.52, "volume": 1517964.0}, {"date": "2024-01-11", "close": 31.26, "volume": 989891.0}, {"date": "2024-01-12", "close": 30.39, "volume": 708116.0}, {"date": "2024-01-16", "close": 29.73, "volume": 973858.0}, {"date": "2024-01-17", "close": 28.15, "volume": 1239751.0}, {"date": "2024-01-18", "close": 28.57, "volume": 680553.0}, {"date": "2024-01-19", "close": 27.62, "volume": 991411.0}, {"date": "2024-01-22", "close": 28.5, "volume": 935327.0}, {"date": "2024-01-23", "close": 30.28, "volume": 1224000.0}, {"date": "2024-01-24", "close": 30.31, "volume": 974531.0}, {"date": "2024-01-25", "close": 29.1, "volume": 938287.0}, {"date": "2024-01-26", "close": 27.88, "volume": 902891.0}, {"date": "2024-01-29", "close": 27.85, "volume": 1309103.0}, {"date": "2024-01-30", "close": 26.95, "volume": 822581.0}, {"date": "2024-01-31", "close": 26.23, "volume": 742143.0}, {"date": "2024-02-01", "close": 27.02, "volume": 820185.0}, {"date": "2024-02-02", "close": 26.12, "volume": 955412.0}, {"date": "2024-02-05", "close": 23.79, "volume": 2306030.0}, {"date": "2024-02-06", "close": 24.94, "volume": 1240088.0}, {"date": "2024-02-07", "close": 26.31, "volume": 1368985.0}, {"date": "2024-02-08", "close": 25.4, "volume": 854142.0}, {"date": "2024-02-09", "close": 26.19, "volume": 614640.0}, {"date": "2024-02-12", "close": 27.31, "volume": 785713.0}, {"date": "2024-02-13", "close": 25.86, "volume": 981436.0}, {"date": "2024-02-14", "close": 27.28, "volume": 1444430.0}, {"date": "2024-02-15", "close": 27.17, "volume": 416354.0}, {"date": "2024-02-16", "close": 26.34, "volume": 578901.0}, {"date": "2024-02-20", "close": 25.95, "volume": 483790.0}, {"date": "2024-02-21", "close": 25.55, "volume": 601556.0}, {"date": "2024-02-22", "close": 26.19, "volume": 726111.0}, {"date": "2024-02-23", "close": 26.09, "volume": 482793.0}, {"date": "2024-02-26", "close": 26.18, "volume": 357451.0}, {"date": "2024-02-27", "close": 27.31, "volume": 501308.0}, {"date": "2024-02-28", "close": 26.54, "volume": 761660.0}, {"date": "2024-02-29", "close": 27.04, "volume": 750979.0}, {"date": "2024-03-01", "close": 27.27, "volume": 653007.0}, {"date": "2024-03-04", "close": 26.5, "volume": 633196.0}, {"date": "2024-03-05", "close": 26.46, "volume": 746479.0}, {"date": "2024-03-06", "close": 27.53, "volume": 402044.0}, {"date": "2024-03-07", "close": 27.79, "volume": 469716.0}, {"date": "2024-03-08", "close": 28.18, "volume": 857719.0}, {"date": "2024-03-11", "close": 29.17, "volume": 1165077.0}, {"date": "2024-03-12", "close": 28.49, "volume": 852737.0}, {"date": "2024-03-13", "close": 27.67, "volume": 733421.0}, {"date": "2024-03-14", "close": 26.0, "volume": 1354594.0}, {"date": "2024-03-15", "close": 26.37, "volume": 1403006.0}, {"date": "2024-03-18", "close": 26.46, "volume": 612383.0}, {"date": "2024-03-19", "close": 26.45, "volume": 782047.0}, {"date": "2024-03-20", "close": 24.9, "volume": 2290011.0}, {"date": "2024-03-21", "close": 23.66, "volume": 1135582.0}, {"date": "2024-03-22", "close": 22.43, "volume": 1729059.0}, {"date": "2024-03-25", "close": 22.17, "volume": 1135297.0}, {"date": "2024-03-26", "close": 22.51, "volume": 925623.0}, {"date": "2024-03-27", "close": 24.74, "volume": 1174578.0}, {"date": "2024-03-28", "close": 25.19, "volume": 854908.0}, {"date": "2024-04-01", "close": 25.2, "volume": 351200.0}, {"date": "2024-04-02", "close": 23.91, "volume": 650657.0}, {"date": "2024-04-03", "close": 24.34, "volume": 620653.0}, {"date": "2024-04-04", "close": 23.83, "volume": 664608.0}, {"date": "2024-04-05", "close": 23.27, "volume": 738401.0}, {"date": "2024-04-08", "close": 23.68, "volume": 552898.0}, {"date": "2024-04-09", "close": 25.6, "volume": 944145.0}, {"date": "2024-04-10", "close": 25.32, "volume": 1721340.0}, {"date": "2024-04-11", "close": 23.97, "volume": 1337766.0}, {"date": "2024-04-12", "close": 23.02, "volume": 730730.0}, {"date": "2024-04-15", "close": 22.76, "volume": 719842.0}, {"date": "2024-04-16", "close": 22.51, "volume": 842631.0}, {"date": "2024-04-17", "close": 21.69, "volume": 1286978.0}, {"date": "2024-04-18", "close": 21.66, "volume": 971632.0}, {"date": "2024-04-19", "close": 21.56, "volume": 995826.0}, {"date": "2024-04-22", "close": 21.82, "volume": 934544.0}, {"date": "2024-04-23", "close": 22.88, "volume": 764933.0}, {"date": "2024-04-24", "close": 23.17, "volume": 958282.0}, {"date": "2024-04-25", "close": 23.09, "volume": 786328.0}, {"date": "2024-04-26", "close": 24.14, "volume": 989710.0}, {"date": "2024-04-29", "close": 24.75, "volume": 1292949.0}, {"date": "2024-04-30", "close": 24.12, "volume": 791806.0}, {"date": "2024-05-01", "close": 25.12, "volume": 565275.0}, {"date": "2024-05-02", "close": 25.53, "volume": 651307.0}, {"date": "2024-05-03", "close": 26.18, "volume": 588229.0}, {"date": "2024-05-06", "close": 25.71, "volume": 676401.0}, {"date": "2024-05-07", "close": 26.03, "volume": 383390.0}, {"date": "2024-05-08", "close": 25.41, "volume": 455481.0}, {"date": "2024-05-09", "close": 26.11, "volume": 629252.0}, {"date": "2024-05-10", "close": 23.73, "volume": 817114.0}, {"date": "2024-05-13", "close": 24.75, "volume": 710797.0}, {"date": "2024-05-14", "close": 26.52, "volume": 975064.0}, {"date": "2024-05-15", "close": 25.73, "volume": 716580.0}, {"date": "2024-05-16", "close": 24.79, "volume": 1553706.0}, {"date": "2024-05-17", "close": 24.47, "volume": 552535.0}, {"date": "2024-05-20", "close": 23.99, "volume": 502388.0}, {"date": "2024-05-21", "close": 24.4, "volume": 583130.0}, {"date": "2024-05-22", "close": 28.55, "volume": 2825593.0}, {"date": "2024-05-23", "close": 26.55, "volume": 1041313.0}, {"date": "2024-05-24", "close": 27.81, "volume": 787132.0}, {"date": "2024-05-28", "close": 28.43, "volume": 803756.0}, {"date": "2024-05-29", "close": 29.61, "volume": 1227640.0}, {"date": "2024-05-30", "close": 29.78, "volume": 1352106.0}, {"date": "2024-05-31", "close": 29.74, "volume": 915648.0}, {"date": "2024-06-03", "close": 28.29, "volume": 730457.0}, {"date": "2024-06-04", "close": 27.39, "volume": 1038933.0}, {"date": "2024-06-05", "close": 27.44, "volume": 355862.0}, {"date": "2024-06-06", "close": 26.34, "volume": 522613.0}, {"date": "2024-06-07", "close": 25.26, "volume": 519942.0}, {"date": "2024-06-10", "close": 25.33, "volume": 551697.0}, {"date": "2024-06-11", "close": 25.46, "volume": 604269.0}, {"date": "2024-06-12", "close": 25.48, "volume": 502706.0}, {"date": "2024-06-13", "close": 24.51, "volume": 438394.0}, {"date": "2024-06-14", "close": 23.61, "volume": 777441.0}, {"date": "2024-06-17", "close": 23.74, "volume": 684308.0}, {"date": "2024-06-18", "close": 23.96, "volume": 462644.0}, {"date": "2024-06-20", "close": 21.81, "volume": 1835086.0}, {"date": "2024-06-21", "close": 23.01, "volume": 1582049.0}, {"date": "2024-06-24", "close": 21.83, "volume": 826944.0}, {"date": "2024-06-25", "close": 20.14, "volume": 1832360.0}, {"date": "2024-06-26", "close": 21.03, "volume": 898466.0}, {"date": "2024-06-27", "close": 21.47, "volume": 645380.0}, {"date": "2024-06-28", "close": 20.72, "volume": 882786.0}, {"date": "2024-07-01", "close": 20.57, "volume": 741770.0}, {"date": "2024-07-02", "close": 21.03, "volume": 621038.0}, {"date": "2024-07-03", "close": 22.2, "volume": 597208.0}, {"date": "2024-07-05", "close": 21.75, "volume": 522489.0}, {"date": "2024-07-08", "close": 21.12, "volume": 873046.0}, {"date": "2024-07-09", "close": 21.67, "volume": 730792.0}, {"date": "2024-07-10", "close": 22.04, "volume": 639313.0}, {"date": "2024-07-11", "close": 22.9, "volume": 765206.0}, {"date": "2024-07-12", "close": 23.21, "volume": 572027.0}, {"date": "2024-07-15", "close": 21.63, "volume": 1023155.0}, {"date": "2024-07-16", "close": 23.21, "volume": 1605632.0}, {"date": "2024-07-17", "close": 21.73, "volume": 850362.0}, {"date": "2024-07-18", "close": 21.36, "volume": 735576.0}, {"date": "2024-07-19", "close": 20.94, "volume": 554041.0}, {"date": "2024-07-22", "close": 21.54, "volume": 572175.0}, {"date": "2024-07-23", "close": 20.73, "volume": 455308.0}, {"date": "2024-07-24", "close": 20.43, "volume": 562015.0}, {"date": "2024-07-25", "close": 20.34, "volume": 675857.0}, {"date": "2024-07-26", "close": 21.48, "volume": 680785.0}, {"date": "2024-07-29", "close": 21.25, "volume": 671779.0}, {"date": "2024-07-30", "close": 20.32, "volume": 556462.0}, {"date": "2024-07-31", "close": 20.76, "volume": 514145.0}, {"date": "2024-08-01", "close": 19.99, "volume": 503156.0}, {"date": "2024-08-02", "close": 18.91, "volume": 1032155.0}, {"date": "2024-08-05", "close": 19.03, "volume": 1153225.0}, {"date": "2024-08-06", "close": 19.11, "volume": 688089.0}, {"date": "2024-08-07", "close": 18.98, "volume": 468981.0}, {"date": "2024-08-08", "close": 19.77, "volume": 506779.0}, {"date": "2024-08-09", "close": 19.53, "volume": 571061.0}, {"date": "2024-08-12", "close": 18.85, "volume": 1139834.0}, {"date": "2024-08-13", "close": 20.52, "volume": 774559.0}, {"date": "2024-08-14", "close": 20.07, "volume": 589367.0}, {"date": "2024-08-15", "close": 19.24, "volume": 776141.0}, {"date": "2024-08-16", "close": 19.49, "volume": 450268.0}, {"date": "2024-08-19", "close": 19.77, "volume": 916039.0}, {"date": "2024-08-20", "close": 19.08, "volume": 393300.0}, {"date": "2024-08-21", "close": 19.31, "volume": 381511.0}, {"date": "2024-08-22", "close": 17.97, "volume": 962436.0}, {"date": "2024-08-23", "close": 18.84, "volume": 670306.0}, {"date": "2024-08-26", "close": 18.77, "volume": 344317.0}, {"date": "2024-08-27", "close": 18.21, "volume": 448837.0}, {"date": "2024-08-28", "close": 17.43, "volume": 503346.0}, {"date": "2024-08-29", "close": 18.1, "volume": 707459.0}, {"date": "2024-08-30", "close": 19.14, "volume": 1530118.0}, {"date": "2024-09-03", "close": 18.02, "volume": 807835.0}, {"date": "2024-09-04", "close": 17.27, "volume": 580819.0}, {"date": "2024-09-05", "close": 17.95, "volume": 642052.0}, {"date": "2024-09-06", "close": 17.63, "volume": 398665.0}, {"date": "2024-09-09", "close": 17.96, "volume": 559060.0}, {"date": "2024-09-10", "close": 18.49, "volume": 503912.0}, {"date": "2024-09-11", "close": 19.34, "volume": 918092.0}, {"date": "2024-09-12", "close": 19.21, "volume": 570411.0}, {"date": "2024-09-13", "close": 19.36, "volume": 382740.0}, {"date": "2024-09-16", "close": 19.57, "volume": 444730.0}, {"date": "2024-09-17", "close": 20.12, "volume": 382022.0}, {"date": "2024-09-18", "close": 20.38, "volume": 548545.0}, {"date": "2024-09-19", "close": 19.94, "volume": 605122.0}, {"date": "2024-09-20", "close": 19.74, "volume": 444837.0}, {"date": "2024-09-23", "close": 19.66, "volume": 421988.0}, {"date": "2024-09-24", "close": 20.85, "volume": 810404.0}, {"date": "2024-09-25", "close": 20.01, "volume": 481475.0}, {"date": "2024-09-26", "close": 21.25, "volume": 1175369.0}, {"date": "2024-09-27", "close": 23.21, "volume": 1519284.0}, {"date": "2024-09-30", "close": 26.82, "volume": 3541152.0}, {"date": "2024-10-01", "close": 25.53, "volume": 2466115.0}, {"date": "2024-10-02", "close": 25.53, "volume": 2508993.0}, {"date": "2024-10-03", "close": 26.09, "volume": 896188.0}, {"date": "2024-10-04", "close": 29.94, "volume": 2983059.0}, {"date": "2024-10-07", "close": 32.77, "volume": 7291833.0}, {"date": "2024-10-08", "close": 25.99, "volume": 4716798.0}, {"date": "2024-10-09", "close": 24.53, "volume": 4021143.0}, {"date": "2024-10-10", "close": 23.05, "volume": 2257902.0}, {"date": "2024-10-11", "close": 24.02, "volume": 1497230.0}, {"date": "2024-10-14", "close": 23.12, "volume": 1617157.0}, {"date": "2024-10-15", "close": 21.38, "volume": 1941289.0}, {"date": "2024-10-16", "close": 20.94, "volume": 1796574.0}, {"date": "2024-10-17", "close": 19.87, "volume": 2142585.0}, {"date": "2024-10-18", "close": 20.36, "volume": 1760534.0}, {"date": "2024-10-21", "close": 20.42, "volume": 1304414.0}, {"date": "2024-10-22", "close": 21.34, "volume": 1576748.0}, {"date": "2024-10-23", "close": 20.95, "volume": 2530372.0}, {"date": "2024-10-24", "close": 21.55, "volume": 942783.0}, {"date": "2024-10-25", "close": 23.52, "volume": 4189328.0}, {"date": "2024-10-28", "close": 27.7, "volume": 4863902.0}, {"date": "2024-10-29", "close": 24.16, "volume": 3855786.0}, {"date": "2024-10-30", "close": 25.35, "volume": 3784923.0}, {"date": "2024-10-31", "close": 26.56, "volume": 2544882.0}, {"date": "2024-11-01", "close": 27.37, "volume": 1715936.0}, {"date": "2024-11-04", "close": 27.84, "volume": 1842718.0}, {"date": "2024-11-05", "close": 28.16, "volume": 1350929.0}, {"date": "2024-11-06", "close": 24.13, "volume": 3130913.0}, {"date": "2024-11-07", "close": 24.56, "volume": 1154625.0}, {"date": "2024-11-08", "close": 23.05, "volume": 1378680.0}, {"date": "2024-11-11", "close": 22.66, "volume": 1253583.0}, {"date": "2024-11-12", "close": 21.33, "volume": 1569317.0}, {"date": "2024-11-13", "close": 21.56, "volume": 997207.0}, {"date": "2024-11-14", "close": 21.32, "volume": 996678.0}, {"date": "2024-11-15", "close": 20.91, "volume": 516126.0}, {"date": "2024-11-18", "close": 21.18, "volume": 705617.0}, {"date": "2024-11-19", "close": 20.82, "volume": 500615.0}, {"date": "2024-11-20", "close": 22.41, "volume": 1055476.0}, {"date": "2024-11-21", "close": 21.67, "volume": 676750.0}, {"date": "2024-11-22", "close": 21.64, "volume": 631942.0}, {"date": "2024-11-25", "close": 22.51, "volume": 891701.0}, {"date": "2024-11-26", "close": 21.83, "volume": 581337.0}, {"date": "2024-11-27", "close": 22.58, "volume": 548965.0}, {"date": "2024-11-29", "close": 22.19, "volume": 682675.0}, {"date": "2024-12-02", "close": 24.7, "volume": 2736982.0}, {"date": "2024-12-03", "close": 26.46, "volume": 2781278.0}, {"date": "2024-12-04", "close": 25.05, "volume": 1421859.0}, {"date": "2024-12-05", "close": 25.99, "volume": 1556107.0}, {"date": "2024-12-06", "close": 26.85, "volume": 1269204.0}, {"date": "2024-12-09", "close": 28.7, "volume": 1967509.0}, {"date": "2024-12-10", "close": 28.78, "volume": 1371213.0}, {"date": "2024-12-11", "close": 27.46, "volume": 1708210.0}, {"date": "2024-12-12", "close": 27.7, "volume": 997791.0}, {"date": "2024-12-13", "close": 27.91, "volume": 829964.0}, {"date": "2024-12-16", "close": 26.67, "volume": 1853000.0}, {"date": "2024-12-17", "close": 26.56, "volume": 664896.0}, {"date": "2024-12-18", "close": 25.47, "volume": 696762.0}, {"date": "2024-12-19", "close": 24.02, "volume": 693864.0}, {"date": "2024-12-20", "close": 23.8, "volume": 1998061.0}, {"date": "2024-12-23", "close": 25.24, "volume": 908731.0}, {"date": "2024-12-24", "close": 26.57, "volume": 880497.0}, {"date": "2024-12-26", "close": 25.56, "volume": 659968.0}, {"date": "2024-12-27", "close": 25.28, "volume": 475555.0}, {"date": "2024-12-30", "close": 24.89, "volume": 508161.0}, {"date": "2024-12-31", "close": 24.9, "volume": 488661.0}, {"date": "2025-01-02", "close": 26.01, "volume": 552225.0}, {"date": "2025-01-03", "close": 26.21, "volume": 368194.0}, {"date": "2025-01-06", "close": 26.34, "volume": 963631.0}, {"date": "2025-01-07", "close": 27.91, "volume": 1529578.0}, {"date": "2025-01-08", "close": 26.11, "volume": 847909.0}, {"date": "2025-01-10", "close": 24.67, "volume": 892337.0}, {"date": "2025-01-13", "close": 24.59, "volume": 703049.0}, {"date": "2025-01-14", "close": 23.54, "volume": 1079137.0}, {"date": "2025-01-15", "close": 23.68, "volume": 630185.0}, {"date": "2025-01-16", "close": 23.54, "volume": 599161.0}, {"date": "2025-01-17", "close": 21.24, "volume": 1554831.0}, {"date": "2025-01-21", "close": 20.33, "volume": 1340345.0}, {"date": "2025-01-22", "close": 20.02, "volume": 1215957.0}, {"date": "2025-01-23", "close": 20.5, "volume": 789522.0}, {"date": "2025-01-24", "close": 20.97, "volume": 1196426.0}, {"date": "2025-01-27", "close": 20.65, "volume": 454636.0}, {"date": "2025-01-28", "close": 20.29, "volume": 622123.0}, {"date": "2025-01-29", "close": 20.23, "volume": 389836.0}, {"date": "2025-01-30", "close": 20.97, "volume": 414462.0}, {"date": "2025-01-31", "close": 20.77, "volume": 453229.0}, {"date": "2025-02-03", "close": 19.7, "volume": 815094.0}, {"date": "2025-02-04", "close": 20.86, "volume": 550226.0}, {"date": "2025-02-05", "close": 20.67, "volume": 420266.0}, {"date": "2025-02-06", "close": 21.33, "volume": 603482.0}, {"date": "2025-02-07", "close": 21.79, "volume": 796462.0}, {"date": "2025-02-10", "close": 21.65, "volume": 404981.0}, {"date": "2025-02-11", "close": 20.98, "volume": 536964.0}, {"date": "2025-02-12", "close": 20.88, "volume": 352714.0}, {"date": "2025-02-13", "close": 21.69, "volume": 561634.0}, {"date": "2025-02-14", "close": 22.95, "volume": 824802.0}, {"date": "2025-02-18", "close": 22.68, "volume": 787041.0}, {"date": "2025-02-19", "close": 23.2, "volume": 807432.0}, {"date": "2025-02-20", "close": 23.68, "volume": 563057.0}, {"date": "2025-02-21", "close": 23.06, "volume": 623879.0}, {"date": "2025-02-24", "close": 22.1, "volume": 472923.0}, {"date": "2025-02-25", "close": 22.43, "volume": 463016.0}, {"date": "2025-02-26", "close": 23.86, "volume": 1261351.0}, {"date": "2025-02-27", "close": 23.67, "volume": 1063104.0}, {"date": "2025-02-28", "close": 22.53, "volume": 943299.0}, {"date": "2025-03-03", "close": 21.12, "volume": 656542.0}, {"date": "2025-03-04", "close": 22.68, "volume": 667545.0}, {"date": "2025-03-05", "close": 22.91, "volume": 397081.0}, {"date": "2025-03-06", "close": 22.5, "volume": 662323.0}, {"date": "2025-03-07", "close": 22.66, "volume": 551023.0}, {"date": "2025-03-10", "close": 22.05, "volume": 494513.0}, {"date": "2025-03-11", "close": 21.75, "volume": 491859.0}, {"date": "2025-03-12", "close": 21.28, "volume": 480473.0}, {"date": "2025-03-13", "close": 21.95, "volume": 825139.0}, {"date": "2025-03-14", "close": 21.8, "volume": 604483.0}, {"date": "2025-03-17", "close": 23.3, "volume": 864289.0}, {"date": "2025-03-18", "close": 23.25, "volume": 614869.0}, {"date": "2025-03-19", "close": 23.76, "volume": 803204.0}, {"date": "2025-03-20", "close": 23.19, "volume": 1043497.0}, {"date": "2025-03-21", "close": 22.57, "volume": 1099998.0}, {"date": "2025-03-24", "close": 21.07, "volume": 1712799.0}, {"date": "2025-03-25", "close": 20.7, "volume": 1270708.0}, {"date": "2025-03-26", "close": 20.53, "volume": 2004820.0}, {"date": "2025-03-27", "close": 20.1, "volume": 809879.0}, {"date": "2025-03-28", "close": 19.59, "volume": 829416.0}, {"date": "2025-03-31", "close": 18.64, "volume": 936176.0}, {"date": "2025-04-01", "close": 18.51, "volume": 909877.0}, {"date": "2025-04-02", "close": 18.57, "volume": 709561.0}, {"date": "2025-04-03", "close": 17.53, "volume": 741686.0}, {"date": "2025-04-04", "close": 15.72, "volume": 2295748.0}, {"date": "2025-04-07", "close": 16.28, "volume": 1613734.0}, {"date": "2025-04-08", "close": 14.45, "volume": 1847104.0}, {"date": "2025-04-09", "close": 15.74, "volume": 1503671.0}, {"date": "2025-04-10", "close": 13.88, "volume": 1811246.0}, {"date": "2025-04-11", "close": 14.42, "volume": 1192229.0}, {"date": "2025-04-14", "close": 15.46, "volume": 2153104.0}, {"date": "2025-04-15", "close": 15.65, "volume": 1040454.0}, {"date": "2025-04-16", "close": 15.78, "volume": 797407.0}, {"date": "2025-04-17", "close": 16.2, "volume": 881306.0}, {"date": "2025-04-21", "close": 16.36, "volume": 532999.0}, {"date": "2025-04-22", "close": 16.82, "volume": 722531.0}, {"date": "2025-04-23", "close": 16.99, "volume": 1024126.0}, {"date": "2025-04-24", "close": 16.84, "volume": 2179644.0}, {"date": "2025-04-25", "close": 17.66, "volume": 1254973.0}, {"date": "2025-04-28", "close": 17.65, "volume": 798550.0}, {"date": "2025-04-29", "close": 16.97, "volume": 875619.0}, {"date": "2025-04-30", "close": 17.16, "volume": 792583.0}, {"date": "2025-05-01", "close": 17.87, "volume": 566738.0}, {"date": "2025-05-02", "close": 17.94, "volume": 320001.0}, {"date": "2025-05-05", "close": 17.53, "volume": 917709.0}, {"date": "2025-05-06", "close": 17.89, "volume": 694238.0}, {"date": "2025-05-07", "close": 17.96, "volume": 465638.0}, {"date": "2025-05-08", "close": 18.63, "volume": 731805.0}, {"date": "2025-05-09", "close": 18.84, "volume": 399737.0}, {"date": "2025-05-12", "close": 19.4, "volume": 927804.0}, {"date": "2025-05-13", "close": 19.37, "volume": 1070464.0}, {"date": "2025-05-14", "close": 19.45, "volume": 943342.0}, {"date": "2025-05-15", "close": 19.41, "volume": 503796.0}, {"date": "2025-05-16", "close": 19.31, "volume": 414674.0}, {"date": "2025-05-19", "close": 18.96, "volume": 888591.0}, {"date": "2025-05-20", "close": 19.1, "volume": 677649.0}, {"date": "2025-05-21", "close": 18.78, "volume": 497075.0}, {"date": "2025-05-22", "close": 18.47, "volume": 579015.0}, {"date": "2025-05-23", "close": 18.32, "volume": 378321.0}, {"date": "2025-05-27", "close": 18.53, "volume": 405362.0}, {"date": "2025-05-28", "close": 18.36, "volume": 386249.0}, {"date": "2025-05-29", "close": 18.35, "volume": 204755.0}, {"date": "2025-05-30", "close": 18.08, "volume": 318888.0}, {"date": "2025-06-02", "close": 17.63, "volume": 387665.0}, {"date": "2025-06-03", "close": 18.66, "volume": 496747.0}, {"date": "2025-06-04", "close": 18.71, "volume": 474820.0}, {"date": "2025-06-05", "close": 18.52, "volume": 346913.0}, {"date": "2025-06-06", "close": 18.93, "volume": 335250.0}, {"date": "2025-06-09", "close": 19.1, "volume": 583611.0}, {"date": "2025-06-10", "close": 19.44, "volume": 410883.0}, {"date": "2025-06-11", "close": 19.28, "volume": 515109.0}, {"date": "2025-06-12", "close": 18.95, "volume": 547258.0}, {"date": "2025-06-13", "close": 19.48, "volume": 539055.0}, {"date": "2025-06-16", "close": 20.09, "volume": 1157391.0}, {"date": "2025-06-17", "close": 19.15, "volume": 1402747.0}, {"date": "2025-06-18", "close": 19.93, "volume": 1235252.0}, {"date": "2025-06-20", "close": 19.81, "volume": 1080038.0}, {"date": "2025-06-23", "close": 20.18, "volume": 541723.0}, {"date": "2025-06-24", "close": 20.44, "volume": 746795.0}, {"date": "2025-06-25", "close": 20.49, "volume": 587925.0}, {"date": "2025-06-26", "close": 20.67, "volume": 687568.0}, {"date": "2025-06-27", "close": 21.64, "volume": 1087690.0}, {"date": "2025-06-30", "close": 21.22, "volume": 480857.0}, {"date": "2025-07-01", "close": 21.59, "volume": 853555.0}, {"date": "2025-07-02", "close": 23.5, "volume": 2521114.0}, {"date": "2025-07-03", "close": 24.29, "volume": 1159656.0}, {"date": "2025-07-07", "close": 23.92, "volume": 1051334.0}, {"date": "2025-07-08", "close": 24.11, "volume": 2049977.0}, {"date": "2025-07-09", "close": 24.04, "volume": 738209.0}, {"date": "2025-07-10", "close": 24.35, "volume": 716730.0}, {"date": "2025-07-11", "close": 24.41, "volume": 785444.0}, {"date": "2025-07-14", "close": 24.29, "volume": 469946.0}, {"date": "2025-07-15", "close": 23.99, "volume": 864863.0}, {"date": "2025-07-16", "close": 23.28, "volume": 600005.0}, {"date": "2025-07-17", "close": 23.19, "volume": 388676.0}, {"date": "2025-07-18", "close": 23.17, "volume": 534121.0}, {"date": "2025-07-21", "close": 23.44, "volume": 471365.0}, {"date": "2025-07-22", "close": 24.78, "volume": 809718.0}, {"date": "2025-07-23", "close": 24.36, "volume": 427638.0}, {"date": "2025-07-24", "close": 24.02, "volume": 462723.0}, {"date": "2025-07-25", "close": 23.3, "volume": 592939.0}, {"date": "2025-07-28", "close": 23.13, "volume": 289106.0}, {"date": "2025-07-29", "close": 22.49, "volume": 603701.0}, {"date": "2025-07-30", "close": 22.02, "volume": 425412.0}, {"date": "2025-07-31", "close": 21.94, "volume": 544225.0}, {"date": "2025-08-01", "close": 21.52, "volume": 391362.0}, {"date": "2025-08-04", "close": 21.3, "volume": 368015.0}, {"date": "2025-08-05", "close": 21.73, "volume": 349106.0}, {"date": "2025-08-06", "close": 22.29, "volume": 433898.0}, {"date": "2025-08-07", "close": 22.18, "volume": 263227.0}, {"date": "2025-08-08", "close": 22.06, "volume": 202671.0}, {"date": "2025-08-11", "close": 22.04, "volume": 277999.0}, {"date": "2025-08-12", "close": 21.99, "volume": 201487.0}, {"date": "2025-08-13", "close": 21.99, "volume": 381823.0}, {"date": "2025-08-14", "close": 21.72, "volume": 347929.0}, {"date": "2025-08-15", "close": 23.14, "volume": 951953.0}, {"date": "2025-08-18", "close": 23.2, "volume": 374740.0}, {"date": "2025-08-19", "close": 23.06, "volume": 465860.0}, {"date": "2025-08-20", "close": 23.57, "volume": 434562.0}, {"date": "2025-08-21", "close": 22.6, "volume": 503719.0}, {"date": "2025-08-22", "close": 23.5, "volume": 690885.0}, {"date": "2025-08-25", "close": 23.79, "volume": 568902.0}, {"date": "2025-08-26", "close": 23.62, "volume": 414204.0}, {"date": "2025-08-27", "close": 22.5, "volume": 711540.0}, {"date": "2025-08-28", "close": 22.13, "volume": 370632.0}, {"date": "2025-08-29", "close": 23.07, "volume": 547616.0}, {"date": "2025-09-02", "close": 23.75, "volume": 563457.0}, {"date": "2025-09-03", "close": 24.01, "volume": 327461.0}, {"date": "2025-09-04", "close": 24.25, "volume": 313321.0}, {"date": "2025-09-05", "close": 25.48, "volume": 1079430.0}, {"date": "2025-09-08", "close": 24.89, "volume": 548417.0}, {"date": "2025-09-09", "close": 24.48, "volume": 511824.0}, {"date": "2025-09-10", "close": 24.31, "volume": 567954.0}, {"date": "2025-09-11", "close": 23.6, "volume": 405217.0}, {"date": "2025-09-12", "close": 25.09, "volume": 764551.0}, {"date": "2025-09-15", "close": 26.32, "volume": 1189930.0}, {"date": "2025-09-16", "close": 26.06, "volume": 501730.0}, {"date": "2025-09-17", "close": 25.34, "volume": 613088.0}, {"date": "2025-09-18", "close": 24.09, "volume": 619118.0}, {"date": "2025-09-19", "close": 24.92, "volume": 864242.0}, {"date": "2025-09-22", "close": 25.25, "volume": 583727.0}, {"date": "2025-09-23", "close": 24.12, "volume": 503042.0}, {"date": "2025-09-24", "close": 25.51, "volume": 703002.0}, {"date": "2025-09-25", "close": 25.39, "volume": 450363.0}, {"date": "2025-09-26", "close": 24.1, "volume": 570109.0}, {"date": "2025-09-29", "close": 23.95, "volume": 571750.0}, {"date": "2025-09-30", "close": 24.03, "volume": 603859.0}, {"date": "2025-10-01", "close": 25.25, "volume": 674723.0}, {"date": "2025-10-02", "close": 25.26, "volume": 576658.0}, {"date": "2025-10-03", "close": 24.74, "volume": 438832.0}, {"date": "2025-10-06", "close": 24.55, "volume": 403947.0}, {"date": "2025-10-07", "close": 24.07, "volume": 366062.0}, {"date": "2025-10-08", "close": 24.15, "volume": 527026.0}, {"date": "2025-10-09", "close": 24.57, "volume": 821465.0}, {"date": "2025-10-10", "close": 22.03, "volume": 1347067.0}, {"date": "2025-10-13", "close": 23.42, "volume": 603459.0}, {"date": "2025-10-14", "close": 23.65, "volume": 654950.0}, {"date": "2025-10-15", "close": 23.78, "volume": 593133.0}, {"date": "2025-10-16", "close": 23.96, "volume": 436455.0}, {"date": "2025-10-17", "close": 23.11, "volume": 421958.0}, {"date": "2025-10-20", "close": 23.29, "volume": 362611.0}, {"date": "2025-10-21", "close": 22.7, "volume": 240863.0}, {"date": "2025-10-22", "close": 21.47, "volume": 948948.0}, {"date": "2025-10-23", "close": 21.05, "volume": 529259.0}, {"date": "2025-10-24", "close": 21.54, "volume": 388088.0}, {"date": "2025-10-27", "close": 22.66, "volume": 617436.0}, {"date": "2025-10-28", "close": 22.52, "volume": 380152.0}, {"date": "2025-10-29", "close": 24.16, "volume": 1319333.0}, {"date": "2025-10-30", "close": 23.36, "volume": 764263.0}, {"date": "2025-10-31", "close": 25.11, "volume": 1000823.0}, {"date": "2025-11-03", "close": 25.58, "volume": 905234.0}, {"date": "2025-11-04", "close": 24.77, "volume": 586397.0}, {"date": "2025-11-05", "close": 28.74, "volume": 1898388.0}, {"date": "2025-11-06", "close": 28.58, "volume": 1191267.0}, {"date": "2025-11-07", "close": 28.2, "volume": 653320.0}, {"date": "2025-11-10", "close": 29.66, "volume": 960507.0}, {"date": "2025-11-11", "close": 28.02, "volume": 568923.0}, {"date": "2025-11-12", "close": 27.31, "volume": 553964.0}, {"date": "2025-11-13", "close": 26.32, "volume": 718352.0}, {"date": "2025-11-14", "close": 27.04, "volume": 726475.0}, {"date": "2025-11-17", "close": 30.58, "volume": 2721546.0}, {"date": "2025-11-18", "close": 28.65, "volume": 884450.0}, {"date": "2025-11-19", "close": 26.9, "volume": 727706.0}, {"date": "2025-11-20", "close": 25.2, "volume": 1124955.0}, {"date": "2025-11-21", "close": 25.08, "volume": 1969296.0}, {"date": "2025-11-24", "close": 25.79, "volume": 561679.0}, {"date": "2025-11-25", "close": 25.61, "volume": 298201.0}, {"date": "2025-11-26", "close": 25.71, "volume": 343148.0}, {"date": "2025-11-28", "close": 26.14, "volume": 177315.0}, {"date": "2025-12-01", "close": 25.9, "volume": 347721.0}, {"date": "2025-12-02", "close": 25.58, "volume": 373878.0}, {"date": "2025-12-03", "close": 24.12, "volume": 577644.0}, {"date": "2025-12-04", "close": 24.8, "volume": 542044.0}, {"date": "2025-12-05", "close": 24.22, "volume": 512552.0}, {"date": "2025-12-08", "close": 24.86, "volume": 357927.0}, {"date": "2025-12-09", "close": 25.49, "volume": 693479.0}, {"date": "2025-12-10", "close": 26.32, "volume": 886669.0}, {"date": "2025-12-11", "close": 26.78, "volume": 714979.0}, {"date": "2025-12-12", "close": 25.64, "volume": 643716.0}, {"date": "2025-12-15", "close": 26.17, "volume": 478620.0}, {"date": "2025-12-16", "close": 27.17, "volume": 690475.0}, {"date": "2025-12-17", "close": 27.16, "volume": 716341.0}, {"date": "2025-12-18", "close": 27.19, "volume": 279112.0}, {"date": "2025-12-19", "close": 27.54, "volume": 981224.0}, {"date": "2025-12-22", "close": 28.15, "volume": 607579.0}, {"date": "2025-12-23", "close": 27.09, "volume": 397701.0}, {"date": "2025-12-24", "close": 27.26, "volume": 132972.0}, {"date": "2025-12-26", "close": 27.44, "volume": 305422.0}, {"date": "2025-12-29", "close": 26.85, "volume": 383739.0}, {"date": "2025-12-30", "close": 26.32, "volume": 425262.0}, {"date": "2025-12-31", "close": 25.81, "volume": 437105.0}, {"date": "2026-01-02", "close": 27.94, "volume": 797240.0}, {"date": "2026-01-05", "close": 28.48, "volume": 488428.0}, {"date": "2026-01-06", "close": 28.13, "volume": 483931.0}, {"date": "2026-01-07", "close": 28.5, "volume": 503829.0}, {"date": "2026-01-08", "close": 26.83, "volume": 1294810.0}, {"date": "2026-01-09", "close": 27.12, "volume": 473597.0}, {"date": "2026-01-12", "close": 29.18, "volume": 1204654.0}, {"date": "2026-01-13", "close": 29.98, "volume": 2574559.0}, {"date": "2026-01-14", "close": 29.64, "volume": 505010.0}, {"date": "2026-01-15", "close": 29.41, "volume": 488609.0}, {"date": "2026-01-16", "close": 29.5, "volume": 917749.0}, {"date": "2026-01-20", "close": 25.83, "volume": 1402376.0}, {"date": "2026-01-21", "close": 25.23, "volume": 932980.0}, {"date": "2026-01-22", "close": 25.46, "volume": 452396.0}, {"date": "2026-01-23", "close": 27.76, "volume": 1360565.0}, {"date": "2026-01-26", "close": 27.76, "volume": 730436.0}, {"date": "2026-01-27", "close": 27.86, "volume": 390596.0}, {"date": "2026-01-28", "close": 27.27, "volume": 436536.0}, {"date": "2026-01-29", "close": 25.81, "volume": 704186.0}, {"date": "2026-01-30", "close": 25.63, "volume": 516171.0}, {"date": "2026-02-02", "close": 25.4, "volume": 422213.0}, {"date": "2026-02-03", "close": 25.41, "volume": 620224.0}, {"date": "2026-02-04", "close": 27.56, "volume": 2423025.0}, {"date": "2026-02-05", "close": 27.7, "volume": 779540.0}, {"date": "2026-02-06", "close": 27.7, "volume": 600364.0}, {"date": "2026-02-09", "close": 28.64, "volume": 530556.0}, {"date": "2026-02-10", "close": 29.42, "volume": 565252.0}, {"date": "2026-02-11", "close": 27.93, "volume": 832415.0}, {"date": "2026-02-12", "close": 27.31, "volume": 405929.0}, {"date": "2026-02-13", "close": 26.56, "volume": 574866.0}, {"date": "2026-02-17", "close": 26.47, "volume": 310012.0}, {"date": "2026-02-18", "close": 26.77, "volume": 236439.0}, {"date": "2026-02-19", "close": 26.15, "volume": 584513.0}, {"date": "2026-02-20", "close": 26.43, "volume": 446301.0}, {"date": "2026-02-23", "close": 26.23, "volume": 275581.0}, {"date": "2026-02-24", "close": 27.48, "volume": 672874.0}, {"date": "2026-02-25", "close": 27.18, "volume": 266104.0}, {"date": "2026-02-26", "close": 26.46, "volume": 486192.0}, {"date": "2026-02-27", "close": 25.29, "volume": 737185.0}, {"date": "2026-03-02", "close": 25.84, "volume": 617927.0}, {"date": "2026-03-03", "close": 23.68, "volume": 1080353.0}, {"date": "2026-03-04", "close": 24.11, "volume": 593356.0}, {"date": "2026-03-05", "close": 23.8, "volume": 342585.0}, {"date": "2026-03-06", "close": 23.34, "volume": 340180.0}, {"date": "2026-03-09", "close": 24.0, "volume": 490729.0}, {"date": "2026-03-10", "close": 25.36, "volume": 658039.0}, {"date": "2026-03-11", "close": 25.88, "volume": 460472.0}, {"date": "2026-03-12", "close": 25.78, "volume": 379350.0}, {"date": "2026-03-13", "close": 25.58, "volume": 282728.0}, {"date": "2026-03-16", "close": 25.46, "volume": 278359.0}, {"date": "2026-03-17", "close": 24.91, "volume": 481353.0}, {"date": "2026-03-18", "close": 24.22, "volume": 701590.0}, {"date": "2026-03-19", "close": 23.73, "volume": 426980.0}, {"date": "2026-03-20", "close": 23.4, "volume": 921802.0}, {"date": "2026-03-23", "close": 23.91, "volume": 750928.0}, {"date": "2026-03-24", "close": 25.52, "volume": 840449.0}, {"date": "2026-03-25", "close": 26.49, "volume": 504480.0}, {"date": "2026-03-26", "close": 25.52, "volume": 341854.0}, {"date": "2026-03-27", "close": 25.29, "volume": 265887.0}, {"date": "2026-03-30", "close": 24.12, "volume": 415219.0}, {"date": "2026-03-31", "close": 25.41, "volume": 366931.0}, {"date": "2026-04-01", "close": 25.43, "volume": 275738.0}, {"date": "2026-04-02", "close": 24.86, "volume": 309098.0}, {"date": "2026-04-06", "close": 23.86, "volume": 406962.0}, {"date": "2026-04-07", "close": 23.84, "volume": 567611.0}, {"date": "2026-04-08", "close": 23.77, "volume": 484588.0}, {"date": "2026-04-09", "close": 22.91, "volume": 559348.0}, {"date": "2026-04-10", "close": 22.91, "volume": 349309.0}, {"date": "2026-04-13", "close": 23.8, "volume": 758118.0}, {"date": "2026-04-14", "close": 24.13, "volume": 594617.0}, {"date": "2026-04-15", "close": 24.22, "volume": 658570.0}, {"date": "2026-04-16", "close": 21.34, "volume": 2852255.0}, {"date": "2026-04-17", "close": 21.36, "volume": 1458156.0}, {"date": "2026-04-20", "close": 21.48, "volume": 890110.0}, {"date": "2026-04-21", "close": 20.47, "volume": 940269.0}, {"date": "2026-04-22", "close": 22.69, "volume": 1269713.0}, {"date": "2026-04-23", "close": 22.96, "volume": 722081.0}, {"date": "2026-04-24", "close": 22.59, "volume": 407076.0}, {"date": "2026-04-27", "close": 22.27, "volume": 378098.0}, {"date": "2026-04-28", "close": 22.35, "volume": 442377.0}, {"date": "2026-04-29", "close": 21.53, "volume": 734961.0}, {"date": "2026-04-30", "close": 23.35, "volume": 804950.0}, {"date": "2026-05-01", "close": 24.11, "volume": 452127.0}, {"date": "2026-05-04", "close": 24.15, "volume": 536089.0}, {"date": "2026-05-05", "close": 24.61, "volume": 530267.0}, {"date": "2026-05-06", "close": 23.7, "volume": 458960.0}, {"date": "2026-05-07", "close": 23.33, "volume": 522793.0}, {"date": "2026-05-08", "close": 24.56, "volume": 1042229.0}, {"date": "2026-05-11", "close": 25.81, "volume": 1234231.0}, {"date": "2026-05-12", "close": 24.86, "volume": 689694.0}, {"date": "2026-05-13", "close": 26.04, "volume": 1556819.0}, {"date": "2026-05-14", "close": 24.83, "volume": 1079175.0}, {"date": "2026-05-15", "close": 24.6, "volume": 1376288.0}, {"date": "2026-05-18", "close": 23.7, "volume": 640245.0}, {"date": "2026-05-19", "close": 22.19, "volume": 759126.0}, {"date": "2026-05-20", "close": 22.7, "volume": 413432.0}, {"date": "2026-05-21", "close": 22.43, "volume": 1811843.0}, {"date": "2026-05-22", "close": 22.87, "volume": 963538.0}, {"date": "2026-05-26", "close": 23.09, "volume": 532553.0}, {"date": "2026-05-27", "close": 22.7, "volume": 490141.0}, {"date": "2026-05-28", "close": 22.74, "volume": 729974.0}, {"date": "2026-05-29", "close": 23.31, "volume": 780949.0}, {"date": "2026-06-01", "close": 21.85, "volume": 724621.0}, {"date": "2026-06-02", "close": 22.72, "volume": 798748.0}, {"date": "2026-06-03", "close": 22.17, "volume": 1063861.0}, {"date": "2026-06-04", "close": 22.03, "volume": 416238.0}, {"date": "2026-06-05", "close": 20.06, "volume": 873788.0}, {"date": "2026-06-08", "close": 19.61, "volume": 1130862.0}, {"date": "2026-06-09", "close": 18.26, "volume": 1190264.0}, {"date": "2026-06-10", "close": 17.46, "volume": 1140785.0}, {"date": "2026-06-11", "close": 18.56, "volume": 969469.0}, {"date": "2026-06-12", "close": 19.71, "volume": 899476.0}, {"date": "2026-06-15", "close": 19.97, "volume": 750206.0}, {"date": "2026-06-16", "close": 19.66, "volume": 565525.0}, {"date": "2026-06-17", "close": 19.21, "volume": 709014.0}, {"date": "2026-06-18", "close": 19.42, "volume": 991820.0}, {"date": "2026-06-22", "close": 17.97, "volume": 712274.0}, {"date": "2026-06-23", "close": 17.31, "volume": 562716.0}, {"date": "2026-06-24", "close": 17.27, "volume": 680512.0}, {"date": "2026-06-25", "close": 17.0, "volume": 445186.0}, {"date": "2026-06-26", "close": 16.28, "volume": 721794.0}, {"date": "2026-06-29", "close": 15.91, "volume": 1478791.0}, {"date": "2026-06-30", "close": 16.8, "volume": 631455.0}, {"date": "2026-07-01", "close": 16.19, "volume": 737300.0}, {"date": "2026-07-02", "close": 15.84, "volume": 693402.0}, {"date": "2026-07-06", "close": 15.97, "volume": 440857.0}, {"date": "2026-07-07", "close": 15.72, "volume": 762851.0}, {"date": "2026-07-08", "close": 15.3, "volume": 564054.0}, {"date": "2026-07-09", "close": 15.66, "volume": 768241.0}, {"date": "2026-07-10", "close": 15.77, "volume": 749112.0}, {"date": "2026-07-13", "close": 15.25, "volume": 648458.0}, {"date": "2026-07-14", "close": 15.55, "volume": 455015.0}, {"date": "2026-07-15", "close": 15.99, "volume": 582009.0}, {"date": "2026-07-16", "close": 16.01, "volume": 696170.0}, {"date": "2026-07-17", "close": 16.49, "volume": 762062.0}, {"date": "2026-07-20", "close": 16.83, "volume": 729021.0}, {"date": "2026-07-21", "close": 16.41, "volume": 1123315.0}, {"date": "2026-07-22", "close": 16.12, "volume": 575956.0}, {"date": "2026-07-23", "close": 15.75, "volume": 366172.0}, {"date": "2026-07-24", "close": 14.8, "volume": 783689.0}, {"date": "2026-07-27", "close": 15.25, "volume": 483957.0}, {"date": "2026-07-28", "close": 14.93, "volume": 532528.0}, {"date": "2026-07-29", "close": 14.58, "volume": 489365.0}, {"date": "2026-07-30", "close": 14.84, "volume": 523460.0}, {"date": "2026-07-31", "close": 15.14, "volume": 458247.0}, {"date": "2026-08-03", "close": 15.74, "volume": 1292229.0}, {"date": "2026-08-04", "close": 15.98, "volume": 1071770.0}, {"date": "2026-08-05", "close": 15.78, "volume": 927076.0}, {"date": "2026-08-06", "close": 16.18, "volume": 674464.0}, {"date": "2026-08-07", "close": 17.01, "volume": 703187.0}], "refreshing": true}