{"ticker": "KRNT", "overview": {"cik": "1625791", "ticker": "KRNT", "name": "Kornit Digital Ltd.", "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "sic": "3555", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001213900-26-111027", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001976408-26-000895", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000894", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-109022", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001213900-26-107202", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000881", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095784", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001740053-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001213900-26-089221", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000720", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088049", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079618", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001213900-26-071495", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001213900-26-067820", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-061762", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-057160", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000426", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055444", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001660", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037074", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-26", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-034720", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-26", "title": "ANNUAL REPORT", "accession": "0001213900-26-034707", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030347", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 274094.19, "net": -274094.19, "insiders": 2, "first_date": "2026-05-13", "last_date": "2026-10-16"}, "metrics": {"ticker": "KRNT", "has_prices": true, "as_of": "2026-08-07", "last": 17.08, "prev_close": 16.65, "change": 0.4299999999999997, "change_pct": 0.02582582582582581, "session_volume": 115183.0, "vwap_5": 16.64557335545868, "vwap_20": 15.457533617164446, "vwap_60": 15.683319065380386, "vwap_250": 14.591798083054094, "high_52w": 17.18, "low_52w": 12.31, "avg_volume_20": 253237.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-111027", "src": "INSIDERS", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Yaaqov Mann", "who_key": "Mann Yaaqov", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28354.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "Top exec sells $28K of KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/2125959/000121390026111027/0001213900-26-111027-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25492}, {"id": "0001213900-26-109022", "src": "INSIDERS", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Daniel Gazit", "who_key": "Gazit Daniel", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10493.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "An exit at the top? Exec sells $10K of KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1970618/000121390026109022/0001213900-26-109022-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35572}, {"id": "13DG-0001740053-26-000006", "src": "13DG", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Chicago Capital, LLC", "who_key": "Chicago Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "Chicago Capital, LLC moves to a 4.7% passive stake in KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1740053/0001740053-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0001050442-26-000024", "src": "13DG", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 7.1% passive stake in KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "0001213900-26-089221", "src": "INSIDERS", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Daniel Gazit", "who_key": "Gazit Daniel", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "C-suite trims KRNT: $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1970618/000121390026089221/0001213900-26-089221-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119092}, {"id": "0001213900-26-071495", "src": "INSIDERS", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Daniel Gazit", "who_key": "Gazit Daniel", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4575.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "Top exec sells $5K of KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1625791/000121390026071495/0001213900-26-071495-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192532}, {"id": "0001213900-26-067820", "src": "INSIDERS", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Daniel Gazit", "who_key": "Gazit Daniel", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9997.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "An exit at the top? Exec sells $10K of KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1625791/000121390026067820/0001213900-26-067820-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211252}, {"id": "13DG-0001050442-26-000016", "src": "13DG", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 6.5% passive stake in KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000016-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "0001213900-26-057160", "src": "INSIDERS", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Daniel Gazit", "who_key": "Gazit Daniel", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 190272.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "An exit at the top? Exec sells $190K of KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1625791/000121390026057160/0001213900-26-057160-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250132}, {"id": "13DG-0002012383-26-001660", "src": "13DG", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "BlackRock, Inc. adjusts its stake in KRNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001660-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273172}], "recent_buys": [], "institutional": [{"id": "13DG-0001740053-26-000006", "src": "13DG", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Chicago Capital, LLC", "who_key": "Chicago Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "Chicago Capital, LLC moves to a 4.7% passive stake in KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1740053/0001740053-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0001050442-26-000024", "src": "13DG", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 7.1% passive stake in KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0001050442-26-000016", "src": "13DG", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 6.5% passive stake in KRNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000016-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0002012383-26-001660", "src": "13DG", "ticker": "KRNT", "cik": "1625791", "company": "Kornit Digital Ltd.", "company_raw": "Kornit Digital Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printing Trades Machinery & Equipment", "country": "Israel", "headline": "BlackRock, Inc. adjusts its stake in KRNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001660-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273172}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kornit Digital Ltd. - Ordinary Shares", "new_value": "Kornit Digital Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001625791", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001625791", "applied": 1, "detected_at": "2026-10-25T18:39:18.697653"}]}, "key_people": [{"who": "Daniel Gazit", "who_key": "Gazit Daniel", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 245739.24, "net": -245739.24, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10493.52, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970618/000121390026109022/0001213900-26-109022-index.htm"}, {"action": "SELL", "amount": 30400.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970618/000121390026089221/0001213900-26-089221-index.htm"}, {"action": "SELL", "amount": 4575.8, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625791/000121390026071495/0001213900-26-071495-index.htm"}, {"action": "SELL", "amount": 9997.92, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625791/000121390026067820/0001213900-26-067820-index.htm"}, {"action": "SELL", "amount": 190272.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625791/000121390026057160/0001213900-26-057160-index.htm"}], "latest": {"action": "SELL", "amount": 10493.52, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1970618/000121390026109022/0001213900-26-109022-index.htm"}}, {"who": "Yaaqov Mann", "who_key": "Mann Yaaqov", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28354.95, "net": -28354.95, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28354.95, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2125959/000121390026111027/0001213900-26-111027-index.htm"}], "latest": {"action": "SELL", "amount": 28354.95, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2125959/000121390026111027/0001213900-26-111027-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -30400.0}, {"date": "2026-10-09", "net": -10493.52}, {"date": "2026-10-16", "net": -28354.95}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001213900-26-111027", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001976408-26-000895", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001976408-26-000894", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-109022", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001213900-26-107202", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000881", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095784", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001740053-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001213900-26-089221", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001976408-26-000720", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088049", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079618", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001213900-26-071495", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001213900-26-067820", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-061762", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001213900-26-057160", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000426", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055444", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001660", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-037074", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-26", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-034720", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-26", "title": "ANNUAL REPORT", "accession": "0001213900-26-034707", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030347", "price_sensitive": false}], "performance": {"ticker": "KRNT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 10.01, "volume": 29881.0}, {"date": "2016-08-09", "close": 10.0, "volume": 14035.0}, {"date": "2016-08-10", "close": 9.75, "volume": 11616.0}, {"date": "2016-08-11", "close": 9.915, "volume": 48442.0}, {"date": "2016-08-12", "close": 9.92, "volume": 90523.0}, {"date": "2016-08-15", "close": 10.11, "volume": 210959.0}, {"date": "2016-08-16", "close": 10.45, "volume": 53639.0}, {"date": "2016-08-17", "close": 10.56, "volume": 46250.0}, {"date": "2016-08-18", "close": 11.345, "volume": 54355.0}, {"date": "2016-08-19", "close": 11.31, "volume": 26305.0}, {"date": "2016-08-22", "close": 10.8, "volume": 27522.0}, {"date": "2016-08-23", "close": 10.73, "volume": 70825.0}, {"date": "2016-08-24", "close": 10.71, "volume": 7369.0}, {"date": "2016-08-25", "close": 10.7, "volume": 56381.0}, {"date": "2016-08-26", "close": 11.01, "volume": 101970.0}, {"date": "2016-08-29", "close": 11.04, "volume": 25002.0}, {"date": "2016-08-30", "close": 11.39, "volume": 69899.0}, {"date": "2016-08-31", "close": 11.28, "volume": 23441.0}, {"date": "2016-09-01", "close": 11.25, "volume": 39070.0}, {"date": "2016-09-02", "close": 10.9, "volume": 66019.0}, {"date": "2016-09-06", "close": 10.58, "volume": 105655.0}, {"date": "2016-09-07", "close": 10.65, "volume": 351636.0}, {"date": "2016-09-08", "close": 10.42, "volume": 42330.0}, {"date": "2016-09-09", "close": 9.89, "volume": 39028.0}, {"date": "2016-09-12", "close": 9.39, "volume": 23219.0}, {"date": "2016-09-13", "close": 9.51, "volume": 58607.0}, {"date": "2016-09-14", "close": 9.5, "volume": 56566.0}, {"date": "2016-09-15", "close": 9.1, "volume": 9458.0}, {"date": "2016-09-16", "close": 9.25, "volume": 62178.0}, {"date": "2016-09-19", "close": 9.45, "volume": 29386.0}, {"date": "2016-09-20", "close": 8.96, "volume": 23620.0}, {"date": "2016-09-21", "close": 9.28, "volume": 39656.0}, {"date": "2016-09-22", "close": 9.0, "volume": 42560.0}, {"date": "2016-09-23", "close": 9.11, "volume": 50753.0}, {"date": "2016-09-26", "close": 9.54, "volume": 39497.0}, {"date": "2016-09-27", "close": 9.74, "volume": 69432.0}, {"date": "2016-09-28", "close": 9.49, "volume": 59574.0}, {"date": "2016-09-29", "close": 9.36, "volume": 71960.0}, {"date": "2016-09-30", "close": 9.38, "volume": 36105.0}, {"date": "2016-10-03", "close": 9.42, "volume": 27621.0}, {"date": "2016-10-04", "close": 9.57, "volume": 38233.0}, {"date": "2016-10-05", "close": 9.56, "volume": 28485.0}, {"date": "2016-10-06", "close": 9.57, "volume": 38685.0}, {"date": "2016-10-07", "close": 9.96, "volume": 99845.0}, {"date": "2016-10-10", "close": 10.08, "volume": 48263.0}, {"date": "2016-10-11", "close": 10.02, "volume": 29285.0}, {"date": "2016-10-12", "close": 10.14, "volume": 93128.0}, {"date": "2016-10-13", "close": 10.09, "volume": 34363.0}, {"date": "2016-10-14", "close": 10.4, "volume": 79196.0}, {"date": "2016-10-17", "close": 10.15, "volume": 31634.0}, {"date": "2016-10-18", "close": 10.3, "volume": 51057.0}, {"date": "2016-10-19", "close": 10.25, "volume": 71651.0}, {"date": "2016-10-20", "close": 10.2, "volume": 80542.0}, {"date": "2016-10-21", "close": 10.2, "volume": 28449.0}, {"date": "2016-10-24", "close": 10.1, "volume": 41863.0}, {"date": "2016-10-25", "close": 10.25, "volume": 21531.0}, {"date": "2016-10-26", "close": 10.35, "volume": 13512.0}, {"date": "2016-10-27", "close": 10.45, "volume": 29561.0}, {"date": "2016-10-28", "close": 10.55, "volume": 43598.0}, {"date": "2016-10-31", "close": 10.3, "volume": 21990.0}, {"date": "2016-11-01", "close": 10.1, "volume": 10209.0}, {"date": "2016-11-02", "close": 10.0, "volume": 21263.0}, {"date": "2016-11-03", "close": 10.0, "volume": 1715.0}, {"date": "2016-11-04", "close": 10.05, "volume": 11917.0}, {"date": "2016-11-07", "close": 10.05, "volume": 63645.0}, {"date": "2016-11-08", "close": 10.0, "volume": 43493.0}, {"date": "2016-11-09", "close": 9.95, "volume": 20541.0}, {"date": "2016-11-10", "close": 11.4, "volume": 300587.0}, {"date": "2016-11-11", "close": 11.9, "volume": 92232.0}, {"date": "2016-11-14", "close": 11.2, "volume": 225928.0}, {"date": "2016-11-15", "close": 11.4, "volume": 52512.0}, {"date": "2016-11-16", "close": 11.5, "volume": 53323.0}, {"date": "2016-11-17", "close": 11.4, "volume": 89865.0}, {"date": "2016-11-18", "close": 11.15, "volume": 36594.0}, {"date": "2016-11-21", "close": 11.2, "volume": 22843.0}, {"date": "2016-11-22", "close": 11.5, "volume": 47155.0}, {"date": "2016-11-23", "close": 11.7, "volume": 96346.0}, {"date": "2016-11-25", "close": 11.55, "volume": 8936.0}, {"date": "2016-11-28", "close": 11.45, "volume": 96236.0}, {"date": "2016-11-29", "close": 11.25, "volume": 31032.0}, {"date": "2016-11-30", "close": 11.4, "volume": 81277.0}, {"date": "2016-12-01", "close": 11.35, "volume": 44418.0}, {"date": "2016-12-02", "close": 11.75, "volume": 71601.0}, {"date": "2016-12-05", "close": 12.0, "volume": 329043.0}, {"date": "2016-12-06", "close": 13.4, "volume": 318041.0}, {"date": "2016-12-07", "close": 13.3, "volume": 249650.0}, {"date": "2016-12-08", "close": 13.85, "volume": 110080.0}, {"date": "2016-12-09", "close": 14.15, "volume": 61696.0}, {"date": "2016-12-12", "close": 14.15, "volume": 97953.0}, {"date": "2016-12-13", "close": 14.1, "volume": 102237.0}, {"date": "2016-12-14", "close": 13.95, "volume": 42063.0}, {"date": "2016-12-15", "close": 14.15, "volume": 60487.0}, {"date": "2016-12-16", "close": 14.05, "volume": 58666.0}, {"date": "2016-12-19", "close": 13.85, "volume": 42589.0}, {"date": "2016-12-20", "close": 14.25, "volume": 63874.0}, {"date": "2016-12-21", "close": 14.35, "volume": 66529.0}, {"date": "2016-12-22", "close": 14.15, "volume": 28598.0}, {"date": "2016-12-23", "close": 13.65, "volume": 21118.0}, {"date": "2016-12-27", "close": 13.4, "volume": 41135.0}, {"date": "2016-12-28", "close": 13.05, "volume": 93284.0}, {"date": "2016-12-29", "close": 12.9, "volume": 59763.0}, {"date": "2016-12-30", "close": 12.65, "volume": 26032.0}, {"date": "2017-01-03", "close": 13.25, "volume": 97001.0}, {"date": "2017-01-04", "close": 12.9, "volume": 147543.0}, {"date": "2017-01-05", "close": 12.5, "volume": 35162.0}, {"date": "2017-01-06", "close": 12.65, "volume": 114174.0}, {"date": "2017-01-09", "close": 13.35, "volume": 89661.0}, {"date": "2017-01-10", "close": 13.95, "volume": 105184.0}, {"date": "2017-01-11", "close": 16.8, "volume": 1761111.0}, {"date": "2017-01-12", "close": 16.95, "volume": 544544.0}, {"date": "2017-01-13", "close": 17.7, "volume": 314301.0}, {"date": "2017-01-17", "close": 16.8, "volume": 132589.0}, {"date": "2017-01-18", "close": 16.4, "volume": 117088.0}, {"date": "2017-01-19", "close": 17.0, "volume": 112644.0}, {"date": "2017-01-20", "close": 17.75, "volume": 785753.0}, {"date": "2017-01-23", "close": 16.5, "volume": 442722.0}, {"date": "2017-01-24", "close": 16.45, "volume": 215074.0}, {"date": "2017-01-25", "close": 17.35, "volume": 567949.0}, {"date": "2017-01-26", "close": 16.95, "volume": 4651993.0}, {"date": "2017-01-27", "close": 16.55, "volume": 342744.0}, {"date": "2017-01-30", "close": 16.65, "volume": 345554.0}, {"date": "2017-01-31", "close": 16.6, "volume": 264270.0}, {"date": "2017-02-01", "close": 17.05, "volume": 350290.0}, {"date": "2017-02-02", "close": 16.7, "volume": 159013.0}, {"date": "2017-02-03", "close": 17.2, "volume": 206217.0}, {"date": "2017-02-06", "close": 18.0, "volume": 441430.0}, {"date": "2017-02-07", "close": 16.95, "volume": 261611.0}, {"date": "2017-02-08", "close": 16.85, "volume": 142697.0}, {"date": "2017-02-09", "close": 16.65, "volume": 289914.0}, {"date": "2017-02-10", "close": 16.55, "volume": 154343.0}, {"date": "2017-02-13", "close": 16.45, "volume": 215891.0}, {"date": "2017-02-14", "close": 17.5, "volume": 383834.0}, {"date": "2017-02-15", "close": 17.15, "volume": 690025.0}, {"date": "2017-02-16", "close": 17.05, "volume": 211277.0}, {"date": "2017-02-17", "close": 17.95, "volume": 208318.0}, {"date": "2017-02-21", "close": 17.35, "volume": 304285.0}, {"date": "2017-02-22", "close": 17.6, "volume": 218846.0}, {"date": "2017-02-23", "close": 17.1, "volume": 231000.0}, {"date": "2017-02-24", "close": 16.75, "volume": 77225.0}, {"date": "2017-02-27", "close": 16.75, "volume": 137856.0}, {"date": "2017-02-28", "close": 16.2, "volume": 188765.0}, {"date": "2017-03-01", "close": 16.1, "volume": 165898.0}, {"date": "2017-03-02", "close": 15.3, "volume": 172194.0}, {"date": "2017-03-03", "close": 15.7, "volume": 389939.0}, {"date": "2017-03-06", "close": 15.55, "volume": 122530.0}, {"date": "2017-03-07", "close": 15.15, "volume": 353587.0}, {"date": "2017-03-08", "close": 14.7, "volume": 220806.0}, {"date": "2017-03-09", "close": 14.7, "volume": 274453.0}, {"date": "2017-03-10", "close": 14.8, "volume": 220344.0}, {"date": "2017-03-13", "close": 15.25, "volume": 127687.0}, {"date": "2017-03-14", "close": 15.15, "volume": 101310.0}, {"date": "2017-03-15", "close": 16.45, "volume": 244105.0}, {"date": "2017-03-16", "close": 16.5, "volume": 112032.0}, {"date": "2017-03-17", "close": 16.9, "volume": 177257.0}, {"date": "2017-03-20", "close": 16.7, "volume": 135634.0}, {"date": "2017-03-21", "close": 16.9, "volume": 297102.0}, {"date": "2017-03-22", "close": 17.0, "volume": 426629.0}, {"date": "2017-03-23", "close": 17.95, "volume": 253017.0}, {"date": "2017-03-24", "close": 18.0, "volume": 263123.0}, {"date": "2017-03-27", "close": 17.8, "volume": 180799.0}, {"date": "2017-03-28", "close": 18.0, "volume": 174556.0}, {"date": "2017-03-29", "close": 18.75, "volume": 653101.0}, {"date": "2017-03-30", "close": 19.05, "volume": 338800.0}, {"date": "2017-03-31", "close": 19.1, "volume": 268364.0}, {"date": "2017-04-03", "close": 18.3, "volume": 276419.0}, {"date": "2017-04-04", "close": 18.35, "volume": 163731.0}, {"date": "2017-04-05", "close": 18.6, "volume": 166474.0}, {"date": "2017-04-06", "close": 19.0, "volume": 273125.0}, {"date": "2017-04-07", "close": 19.25, "volume": 241612.0}, {"date": "2017-04-10", "close": 19.0, "volume": 139142.0}, {"date": "2017-04-11", "close": 18.7, "volume": 111107.0}, {"date": "2017-04-12", "close": 18.55, "volume": 130781.0}, {"date": "2017-04-13", "close": 18.65, "volume": 116073.0}, {"date": "2017-04-17", "close": 19.8, "volume": 605593.0}, {"date": "2017-04-18", "close": 19.75, "volume": 225753.0}, {"date": "2017-04-19", "close": 19.8, "volume": 163871.0}, {"date": "2017-04-20", "close": 19.95, "volume": 252594.0}, {"date": "2017-04-21", "close": 20.1, "volume": 394171.0}, {"date": "2017-04-24", "close": 19.95, "volume": 154496.0}, {"date": "2017-04-25", "close": 20.3, "volume": 344548.0}, {"date": "2017-04-26", "close": 20.45, "volume": 129135.0}, {"date": "2017-04-27", "close": 21.25, "volume": 244694.0}, {"date": "2017-04-28", "close": 20.1, "volume": 283592.0}, {"date": "2017-05-01", "close": 19.5, "volume": 460706.0}, {"date": "2017-05-02", "close": 20.1, "volume": 387282.0}, {"date": "2017-05-03", "close": 21.0, "volume": 453121.0}, {"date": "2017-05-04", "close": 21.15, "volume": 215470.0}, {"date": "2017-05-05", "close": 21.0, "volume": 226785.0}, {"date": "2017-05-08", "close": 22.4, "volume": 685882.0}, {"date": "2017-05-09", "close": 21.4, "volume": 362672.0}, {"date": "2017-05-10", "close": 20.45, "volume": 895658.0}, {"date": "2017-05-11", "close": 21.15, "volume": 121884.0}, {"date": "2017-05-12", "close": 22.0, "volume": 336969.0}, {"date": "2017-05-15", "close": 22.15, "volume": 459216.0}, {"date": "2017-05-16", "close": 20.35, "volume": 3743102.0}, {"date": "2017-05-17", "close": 17.85, "volume": 1081150.0}, {"date": "2017-05-18", "close": 18.1, "volume": 494251.0}, {"date": "2017-05-19", "close": 18.55, "volume": 453446.0}, {"date": "2017-05-22", "close": 18.85, "volume": 362212.0}, {"date": "2017-05-23", "close": 18.8, "volume": 283351.0}, {"date": "2017-05-24", "close": 17.9, "volume": 608060.0}, {"date": "2017-05-25", "close": 17.75, "volume": 761188.0}, {"date": "2017-05-26", "close": 17.55, "volume": 320684.0}, {"date": "2017-05-30", "close": 17.05, "volume": 382169.0}, {"date": "2017-05-31", "close": 16.75, "volume": 383563.0}, {"date": "2017-06-01", "close": 16.65, "volume": 272338.0}, {"date": "2017-06-02", "close": 17.75, "volume": 247277.0}, {"date": "2017-06-05", "close": 17.6, "volume": 226992.0}, {"date": "2017-06-06", "close": 18.4, "volume": 329569.0}, {"date": "2017-06-07", "close": 19.65, "volume": 556263.0}, {"date": "2017-06-08", "close": 19.65, "volume": 168470.0}, {"date": "2017-06-09", "close": 19.1, "volume": 342287.0}, {"date": "2017-06-12", "close": 19.05, "volume": 212045.0}, {"date": "2017-06-13", "close": 18.75, "volume": 193975.0}, {"date": "2017-06-14", "close": 18.2, "volume": 158820.0}, {"date": "2017-06-15", "close": 18.8, "volume": 248755.0}, {"date": "2017-06-16", "close": 19.15, "volume": 144966.0}, {"date": "2017-06-19", "close": 19.65, "volume": 196434.0}, {"date": "2017-06-20", "close": 19.65, "volume": 424520.0}, {"date": "2017-06-21", "close": 19.35, "volume": 212318.0}, {"date": "2017-06-22", "close": 19.3, "volume": 306759.0}, {"date": "2017-06-23", "close": 19.55, "volume": 255544.0}, {"date": "2017-06-26", "close": 19.5, "volume": 135340.0}, {"date": "2017-06-27", "close": 19.45, "volume": 150959.0}, {"date": "2017-06-28", "close": 19.85, "volume": 198496.0}, {"date": "2017-06-29", "close": 19.55, "volume": 330476.0}, {"date": "2017-06-30", "close": 19.35, "volume": 140372.0}, {"date": "2017-07-03", "close": 19.1, "volume": 67557.0}, {"date": "2017-07-05", "close": 19.55, "volume": 130106.0}, {"date": "2017-07-06", "close": 19.25, "volume": 137946.0}, {"date": "2017-07-07", "close": 19.75, "volume": 76405.0}, {"date": "2017-07-10", "close": 20.05, "volume": 134494.0}, {"date": "2017-07-11", "close": 19.7, "volume": 147725.0}, {"date": "2017-07-12", "close": 20.75, "volume": 440684.0}, {"date": "2017-07-13", "close": 20.95, "volume": 172431.0}, {"date": "2017-07-14", "close": 21.25, "volume": 167639.0}, {"date": "2017-07-17", "close": 21.55, "volume": 258413.0}, {"date": "2017-07-18", "close": 21.6, "volume": 317150.0}, {"date": "2017-07-19", "close": 21.65, "volume": 175297.0}, {"date": "2017-07-20", "close": 21.45, "volume": 132775.0}, {"date": "2017-07-21", "close": 21.2, "volume": 253893.0}, {"date": "2017-07-24", "close": 21.5, "volume": 122772.0}, {"date": "2017-07-25", "close": 21.35, "volume": 256549.0}, {"date": "2017-07-26", "close": 20.75, "volume": 190809.0}, {"date": "2017-07-27", "close": 20.6, "volume": 171346.0}, {"date": "2017-07-28", "close": 20.75, "volume": 111899.0}, {"date": "2017-07-31", "close": 20.7, "volume": 248125.0}, {"date": "2017-08-01", "close": 20.65, "volume": 79912.0}, {"date": "2017-08-02", "close": 20.5, "volume": 152930.0}, {"date": "2017-08-03", "close": 20.0, "volume": 171568.0}, {"date": "2017-08-04", "close": 19.7, "volume": 241240.0}, {"date": "2017-08-07", "close": 18.8, "volume": 609483.0}, {"date": "2017-08-08", "close": 18.65, "volume": 1059486.0}, {"date": "2017-08-09", "close": 18.05, "volume": 275267.0}, {"date": "2017-08-10", "close": 16.9, "volume": 367440.0}, {"date": "2017-08-11", "close": 16.85, "volume": 345011.0}, {"date": "2017-08-14", "close": 17.4, "volume": 330730.0}, {"date": "2017-08-15", "close": 16.85, "volume": 155000.0}, {"date": "2017-08-16", "close": 15.7, "volume": 714272.0}, {"date": "2017-08-17", "close": 15.4, "volume": 618802.0}, {"date": "2017-08-18", "close": 14.9, "volume": 496761.0}, {"date": "2017-08-21", "close": 15.0, "volume": 295395.0}, {"date": "2017-08-22", "close": 15.85, "volume": 1157422.0}, {"date": "2017-08-23", "close": 16.15, "volume": 582134.0}, {"date": "2017-08-24", "close": 15.35, "volume": 366344.0}, {"date": "2017-08-25", "close": 15.75, "volume": 435816.0}, {"date": "2017-08-28", "close": 16.35, "volume": 247572.0}, {"date": "2017-08-29", "close": 16.75, "volume": 350803.0}, {"date": "2017-08-30", "close": 16.6, "volume": 336843.0}, {"date": "2017-08-31", "close": 17.0, "volume": 332846.0}, {"date": "2017-09-01", "close": 16.6, "volume": 266679.0}, {"date": "2017-09-05", "close": 16.5, "volume": 140678.0}, {"date": "2017-09-06", "close": 16.65, "volume": 146831.0}, {"date": "2017-09-07", "close": 16.75, "volume": 106753.0}, {"date": "2017-09-08", "close": 16.5, "volume": 104608.0}, {"date": "2017-09-11", "close": 16.8, "volume": 105550.0}, {"date": "2017-09-12", "close": 17.15, "volume": 126228.0}, {"date": "2017-09-13", "close": 17.15, "volume": 184544.0}, {"date": "2017-09-14", "close": 17.95, "volume": 246523.0}, {"date": "2017-09-15", "close": 18.15, "volume": 204219.0}, {"date": "2017-09-18", "close": 18.25, "volume": 225775.0}, {"date": "2017-09-19", "close": 18.95, "volume": 212562.0}, {"date": "2017-09-20", "close": 18.5, "volume": 172610.0}, {"date": "2017-09-21", "close": 18.0, "volume": 156538.0}, {"date": "2017-09-22", "close": 17.45, "volume": 236343.0}, {"date": "2017-09-25", "close": 17.3, "volume": 227182.0}, {"date": "2017-09-26", "close": 17.15, "volume": 483233.0}, {"date": "2017-09-27", "close": 14.65, "volume": 5285522.0}, {"date": "2017-09-28", "close": 15.05, "volume": 1520452.0}, {"date": "2017-09-29", "close": 15.3, "volume": 719176.0}, {"date": "2017-10-02", "close": 15.7, "volume": 509403.0}, {"date": "2017-10-03", "close": 15.4, "volume": 323959.0}, {"date": "2017-10-04", "close": 15.8, "volume": 205543.0}, {"date": "2017-10-05", "close": 15.45, "volume": 223132.0}, {"date": "2017-10-06", "close": 14.9, "volume": 235030.0}, {"date": "2017-10-09", "close": 15.0, "volume": 155332.0}, {"date": "2017-10-10", "close": 15.0, "volume": 157408.0}, {"date": "2017-10-11", "close": 15.1, "volume": 275837.0}, {"date": "2017-10-12", "close": 15.25, "volume": 188614.0}, {"date": "2017-10-13", "close": 15.1, "volume": 279959.0}, {"date": "2017-10-16", "close": 15.15, "volume": 119107.0}, {"date": "2017-10-17", "close": 15.1, "volume": 139496.0}, {"date": "2017-10-18", "close": 15.35, "volume": 138047.0}, {"date": "2017-10-19", "close": 15.45, "volume": 182748.0}, {"date": "2017-10-20", "close": 15.35, "volume": 131554.0}, {"date": "2017-10-23", "close": 15.225, "volume": 106846.0}, {"date": "2017-10-24", "close": 15.2, "volume": 114997.0}, {"date": "2017-10-25", "close": 15.25, "volume": 133380.0}, {"date": "2017-10-26", "close": 15.35, "volume": 97197.0}, {"date": "2017-10-27", "close": 15.1, "volume": 236444.0}, {"date": "2017-10-30", "close": 15.25, "volume": 203603.0}, {"date": "2017-10-31", "close": 15.55, "volume": 181176.0}, {"date": "2017-11-01", "close": 15.55, "volume": 193932.0}, {"date": "2017-11-02", "close": 15.55, "volume": 176043.0}, {"date": "2017-11-03", "close": 15.65, "volume": 174178.0}, {"date": "2017-11-06", "close": 15.4, "volume": 217140.0}, {"date": "2017-11-07", "close": 15.15, "volume": 230663.0}, {"date": "2017-11-08", "close": 16.25, "volume": 461966.0}, {"date": "2017-11-09", "close": 15.8, "volume": 215674.0}, {"date": "2017-11-10", "close": 15.7, "volume": 125396.0}, {"date": "2017-11-13", "close": 15.0, "volume": 244095.0}, {"date": "2017-11-14", "close": 15.6, "volume": 460574.0}, {"date": "2017-11-15", "close": 15.55, "volume": 386951.0}, {"date": "2017-11-16", "close": 16.85, "volume": 333820.0}, {"date": "2017-11-17", "close": 16.8, "volume": 148121.0}, {"date": "2017-11-20", "close": 16.4, "volume": 186404.0}, {"date": "2017-11-21", "close": 15.85, "volume": 168076.0}, {"date": "2017-11-22", "close": 16.0, "volume": 340356.0}, {"date": "2017-11-24", "close": 15.8, "volume": 52258.0}, {"date": "2017-11-27", "close": 15.5, "volume": 349213.0}, {"date": "2017-11-28", "close": 16.05, "volume": 355962.0}, {"date": "2017-11-29", "close": 16.55, "volume": 240891.0}, {"date": "2017-11-30", "close": 17.8, "volume": 431757.0}, {"date": "2017-12-01", "close": 17.3, "volume": 272667.0}, {"date": "2017-12-04", "close": 16.75, "volume": 203255.0}, {"date": "2017-12-05", "close": 16.4, "volume": 181280.0}, {"date": "2017-12-06", "close": 16.15, "volume": 208321.0}, {"date": "2017-12-07", "close": 16.0, "volume": 137564.0}, {"date": "2017-12-08", "close": 15.95, "volume": 209337.0}, {"date": "2017-12-11", "close": 15.75, "volume": 226256.0}, {"date": "2017-12-12", "close": 15.7, "volume": 231146.0}, {"date": "2017-12-13", "close": 15.75, "volume": 231104.0}, {"date": "2017-12-14", "close": 16.05, "volume": 188210.0}, {"date": "2017-12-15", "close": 15.75, "volume": 140299.0}, {"date": "2017-12-18", "close": 15.45, "volume": 366507.0}, {"date": "2017-12-19", "close": 15.45, "volume": 212852.0}, {"date": "2017-12-20", "close": 16.25, "volume": 535895.0}, {"date": "2017-12-21", "close": 16.1, "volume": 294245.0}, {"date": "2017-12-22", "close": 16.5, "volume": 305336.0}, {"date": "2017-12-26", "close": 16.1, "volume": 107013.0}, {"date": "2017-12-27", "close": 16.4, "volume": 235633.0}, {"date": "2017-12-28", "close": 16.15, "volume": 199776.0}, {"date": "2017-12-29", "close": 16.15, "volume": 196501.0}, {"date": "2018-01-02", "close": 16.2, "volume": 281152.0}, {"date": "2018-01-03", "close": 15.85, "volume": 227293.0}, {"date": "2018-01-04", "close": 15.7, "volume": 462128.0}, {"date": "2018-01-05", "close": 15.55, "volume": 265131.0}, {"date": "2018-01-08", "close": 15.2, "volume": 478931.0}, {"date": "2018-01-09", "close": 15.15, "volume": 668605.0}, {"date": "2018-01-10", "close": 15.1, "volume": 267808.0}, {"date": "2018-01-11", "close": 15.075, "volume": 742734.0}, {"date": "2018-01-12", "close": 15.7, "volume": 545851.0}, {"date": "2018-01-16", "close": 15.85, "volume": 245878.0}, {"date": "2018-01-17", "close": 15.05, "volume": 735980.0}, {"date": "2018-01-18", "close": 15.05, "volume": 747246.0}, {"date": "2018-01-19", "close": 15.05, "volume": 162102.0}, {"date": "2018-01-22", "close": 15.1, "volume": 330881.0}, {"date": "2018-01-23", "close": 15.8, "volume": 512385.0}, {"date": "2018-01-24", "close": 15.75, "volume": 210222.0}, {"date": "2018-01-25", "close": 16.1, "volume": 294441.0}, {"date": "2018-01-26", "close": 16.1, "volume": 255449.0}, {"date": "2018-01-29", "close": 15.4, "volume": 348360.0}, {"date": "2018-01-30", "close": 15.1, "volume": 271477.0}, {"date": "2018-01-31", "close": 14.95, "volume": 282266.0}, {"date": "2018-02-01", "close": 14.6, "volume": 394310.0}, {"date": "2018-02-02", "close": 13.8, "volume": 325094.0}, {"date": "2018-02-05", "close": 13.5, "volume": 443420.0}, {"date": "2018-02-06", "close": 13.8, "volume": 334618.0}, {"date": "2018-02-07", "close": 13.75, "volume": 305740.0}, {"date": "2018-02-08", "close": 13.35, "volume": 364518.0}, {"date": "2018-02-09", "close": 13.5, "volume": 311234.0}, {"date": "2018-02-12", "close": 13.95, "volume": 240933.0}, {"date": "2018-02-13", "close": 13.8, "volume": 308803.0}, {"date": "2018-02-14", "close": 13.625, "volume": 976802.0}, {"date": "2018-02-15", "close": 13.4, "volume": 240291.0}, {"date": "2018-02-16", "close": 13.15, "volume": 524438.0}, {"date": "2018-02-20", "close": 13.0, "volume": 455675.0}, {"date": "2018-02-21", "close": 13.45, "volume": 230802.0}, {"date": "2018-02-22", "close": 13.5, "volume": 278035.0}, {"date": "2018-02-23", "close": 13.6, "volume": 232297.0}, {"date": "2018-02-26", "close": 13.55, "volume": 190317.0}, {"date": "2018-02-27", "close": 13.0, "volume": 128416.0}, {"date": "2018-02-28", "close": 12.8, "volume": 252805.0}, {"date": "2018-03-01", "close": 12.8, "volume": 203123.0}, {"date": "2018-03-02", "close": 13.2, "volume": 189324.0}, {"date": "2018-03-05", "close": 13.2, "volume": 224536.0}, {"date": "2018-03-06", "close": 13.55, "volume": 293500.0}, {"date": "2018-03-07", "close": 14.2, "volume": 248330.0}, {"date": "2018-03-08", "close": 13.8, "volume": 160866.0}, {"date": "2018-03-09", "close": 14.15, "volume": 127168.0}, {"date": "2018-03-12", "close": 13.8, "volume": 211959.0}, {"date": "2018-03-13", "close": 13.8, "volume": 127012.0}, {"date": "2018-03-14", "close": 13.8, "volume": 103024.0}, {"date": "2018-03-15", "close": 13.7, "volume": 97925.0}, {"date": "2018-03-16", "close": 13.65, "volume": 125554.0}, {"date": "2018-03-19", "close": 13.6, "volume": 151497.0}, {"date": "2018-03-20", "close": 13.75, "volume": 140205.0}, {"date": "2018-03-21", "close": 13.6, "volume": 151197.0}, {"date": "2018-03-22", "close": 13.0, "volume": 153996.0}, {"date": "2018-03-23", "close": 12.65, "volume": 244987.0}, {"date": "2018-03-26", "close": 13.45, "volume": 620839.0}, {"date": "2018-03-27", "close": 12.55, "volume": 300775.0}, {"date": "2018-03-28", "close": 12.85, "volume": 457614.0}, {"date": "2018-03-29", "close": 12.9, "volume": 406429.0}, {"date": "2018-04-02", "close": 12.95, "volume": 184241.0}, {"date": "2018-04-03", "close": 13.45, "volume": 380672.0}, {"date": "2018-04-04", "close": 13.55, "volume": 303656.0}, {"date": "2018-04-05", "close": 13.5, "volume": 224751.0}, {"date": "2018-04-06", "close": 13.1, "volume": 384635.0}, {"date": "2018-04-09", "close": 13.1, "volume": 103888.0}, {"date": "2018-04-10", "close": 13.3, "volume": 222597.0}, {"date": "2018-04-11", "close": 13.4, "volume": 303971.0}, {"date": "2018-04-12", "close": 13.65, "volume": 251639.0}, {"date": "2018-04-13", "close": 13.7, "volume": 250716.0}, {"date": "2018-04-16", "close": 14.45, "volume": 403236.0}, {"date": "2018-04-17", "close": 14.8, "volume": 223066.0}, {"date": "2018-04-18", "close": 14.6, "volume": 223683.0}, {"date": "2018-04-19", "close": 14.9, "volume": 340257.0}, {"date": "2018-04-20", "close": 14.95, "volume": 118149.0}, {"date": "2018-04-23", "close": 14.85, "volume": 149831.0}, {"date": "2018-04-24", "close": 14.4, "volume": 139115.0}, {"date": "2018-04-25", "close": 14.45, "volume": 94760.0}, {"date": "2018-04-26", "close": 14.6, "volume": 115829.0}, {"date": "2018-04-27", "close": 14.65, "volume": 105287.0}, {"date": "2018-04-30", "close": 14.55, "volume": 123493.0}, {"date": "2018-05-01", "close": 14.85, "volume": 158300.0}, {"date": "2018-05-02", "close": 15.2, "volume": 240152.0}, {"date": "2018-05-03", "close": 14.85, "volume": 177151.0}, {"date": "2018-05-04", "close": 15.05, "volume": 179039.0}, {"date": "2018-05-07", "close": 13.8, "volume": 748409.0}, {"date": "2018-05-08", "close": 14.0, "volume": 527537.0}, {"date": "2018-05-09", "close": 15.5, "volume": 1606202.0}, {"date": "2018-05-10", "close": 16.15, "volume": 828573.0}, {"date": "2018-05-11", "close": 15.5, "volume": 329677.0}, {"date": "2018-05-14", "close": 16.1, "volume": 379976.0}, {"date": "2018-05-15", "close": 16.55, "volume": 512391.0}, {"date": "2018-05-16", "close": 16.6, "volume": 209687.0}, {"date": "2018-05-17", "close": 16.65, "volume": 435141.0}, {"date": "2018-05-18", "close": 16.55, "volume": 159051.0}, {"date": "2018-05-21", "close": 16.15, "volume": 264332.0}, {"date": "2018-05-22", "close": 16.05, "volume": 144394.0}, {"date": "2018-05-23", "close": 15.7, "volume": 152939.0}, {"date": "2018-05-24", "close": 16.45, "volume": 227865.0}, {"date": "2018-05-25", "close": 16.7, "volume": 117026.0}, {"date": "2018-05-29", "close": 17.3, "volume": 240103.0}, {"date": "2018-05-30", "close": 17.5, "volume": 192762.0}, {"date": "2018-05-31", "close": 17.15, "volume": 161460.0}, {"date": "2018-06-01", "close": 17.45, "volume": 244532.0}, {"date": "2018-06-04", "close": 17.0, "volume": 418146.0}, {"date": "2018-06-05", "close": 17.25, "volume": 302723.0}, {"date": "2018-06-06", "close": 16.7, "volume": 160282.0}, {"date": "2018-06-07", "close": 16.8, "volume": 273902.0}, {"date": "2018-06-08", "close": 17.25, "volume": 275867.0}, {"date": "2018-06-11", "close": 17.6, "volume": 267907.0}, {"date": "2018-06-12", "close": 18.0, "volume": 290405.0}, {"date": "2018-06-13", "close": 17.6, "volume": 293837.0}, {"date": "2018-06-14", "close": 18.0, "volume": 333142.0}, {"date": "2018-06-15", "close": 17.65, "volume": 144844.0}, {"date": "2018-06-18", "close": 17.4, "volume": 99864.0}, {"date": "2018-06-19", "close": 17.15, "volume": 146623.0}, {"date": "2018-06-20", "close": 18.1, "volume": 360335.0}, {"date": "2018-06-21", "close": 18.4, "volume": 274467.0}, {"date": "2018-06-22", "close": 18.05, "volume": 216958.0}, {"date": "2018-06-25", "close": 17.9, "volume": 132816.0}, {"date": "2018-06-26", "close": 17.75, "volume": 245440.0}, {"date": "2018-06-27", "close": 17.35, "volume": 126445.0}, {"date": "2018-06-28", "close": 17.75, "volume": 319480.0}, {"date": "2018-06-29", "close": 17.8, "volume": 165690.0}, {"date": "2018-07-02", "close": 17.8, "volume": 137843.0}, {"date": "2018-07-03", "close": 17.25, "volume": 53386.0}, {"date": "2018-07-05", "close": 17.6, "volume": 65796.0}, {"date": "2018-07-06", "close": 18.0, "volume": 98819.0}, {"date": "2018-07-09", "close": 18.0, "volume": 178297.0}, {"date": "2018-07-10", "close": 17.95, "volume": 86106.0}, {"date": "2018-07-11", "close": 18.65, "volume": 549259.0}, {"date": "2018-07-12", "close": 19.4, "volume": 312375.0}, {"date": "2018-07-13", "close": 19.6, "volume": 317446.0}, {"date": "2018-07-16", "close": 19.6, "volume": 285998.0}, {"date": "2018-07-17", "close": 19.65, "volume": 214537.0}, {"date": "2018-07-18", "close": 19.1, "volume": 280502.0}, {"date": "2018-07-19", "close": 19.5, "volume": 187064.0}, {"date": "2018-07-20", "close": 19.05, "volume": 237793.0}, {"date": "2018-07-23", "close": 19.05, "volume": 102646.0}, {"date": "2018-07-24", "close": 18.85, "volume": 110107.0}, {"date": "2018-07-25", "close": 18.8, "volume": 92417.0}, {"date": "2018-07-26", "close": 18.95, "volume": 147465.0}, {"date": "2018-07-27", "close": 18.55, "volume": 172915.0}, {"date": "2018-07-30", "close": 18.1, "volume": 158560.0}, {"date": "2018-07-31", "close": 18.2, "volume": 190050.0}, {"date": "2018-08-01", "close": 18.15, "volume": 161923.0}, {"date": "2018-08-02", "close": 18.55, "volume": 84339.0}, {"date": "2018-08-03", "close": 18.8, "volume": 216134.0}, {"date": "2018-08-06", "close": 19.2, "volume": 222054.0}, {"date": "2018-08-07", "close": 18.85, "volume": 554591.0}, {"date": "2018-08-08", "close": 18.8, "volume": 218169.0}, {"date": "2018-08-09", "close": 19.0, "volume": 238621.0}, {"date": "2018-08-10", "close": 18.9, "volume": 159046.0}, {"date": "2018-08-13", "close": 18.7, "volume": 137631.0}, {"date": "2018-08-14", "close": 18.7, "volume": 174138.0}, {"date": "2018-08-15", "close": 18.45, "volume": 193722.0}, {"date": "2018-08-16", "close": 18.55, "volume": 218801.0}, {"date": "2018-08-17", "close": 18.6, "volume": 223035.0}, {"date": "2018-08-20", "close": 18.55, "volume": 160985.0}, {"date": "2018-08-21", "close": 18.75, "volume": 191398.0}, {"date": "2018-08-22", "close": 18.65, "volume": 148126.0}, {"date": "2018-08-23", "close": 18.55, "volume": 140696.0}, {"date": "2018-08-24", "close": 18.6, "volume": 111201.0}, {"date": "2018-08-27", "close": 18.7, "volume": 182509.0}, {"date": "2018-08-28", "close": 20.25, "volume": 1258399.0}, {"date": "2018-08-29", "close": 20.9, "volume": 776282.0}, {"date": "2018-08-30", "close": 20.6, "volume": 410022.0}, {"date": "2018-08-31", "close": 20.95, "volume": 292389.0}, {"date": "2018-09-04", "close": 21.05, "volume": 235947.0}, {"date": "2018-09-05", "close": 21.4, "volume": 203235.0}, {"date": "2018-09-06", "close": 21.8, "volume": 319281.0}, {"date": "2018-09-07", "close": 22.0, "volume": 325309.0}, {"date": "2018-09-10", "close": 21.85, "volume": 193849.0}, {"date": "2018-09-11", "close": 22.1, "volume": 145953.0}, {"date": "2018-09-12", "close": 22.15, "volume": 128906.0}, {"date": "2018-09-13", "close": 20.3, "volume": 1132940.0}, {"date": "2018-09-14", "close": 20.35, "volume": 326659.0}, {"date": "2018-09-17", "close": 20.5, "volume": 227093.0}, {"date": "2018-09-18", "close": 20.3, "volume": 148518.0}, {"date": "2018-09-19", "close": 20.05, "volume": 135071.0}, {"date": "2018-09-20", "close": 20.05, "volume": 173107.0}, {"date": "2018-09-21", "close": 21.45, "volume": 950686.0}, {"date": "2018-09-24", "close": 22.0, "volume": 287048.0}, {"date": "2018-09-25", "close": 21.5, "volume": 242308.0}, {"date": "2018-09-26", "close": 21.5, "volume": 224246.0}, {"date": "2018-09-27", "close": 21.7, "volume": 129043.0}, {"date": "2018-09-28", "close": 21.9, "volume": 171282.0}, {"date": "2018-10-01", "close": 21.22, "volume": 86480.0}, {"date": "2018-10-02", "close": 21.06, "volume": 200942.0}, {"date": "2018-10-03", "close": 20.63, "volume": 233630.0}, {"date": "2018-10-04", "close": 20.8, "volume": 208047.0}, {"date": "2018-10-05", "close": 20.49, "volume": 159046.0}, {"date": "2018-10-08", "close": 19.66, "volume": 209691.0}, {"date": "2018-10-09", "close": 19.28, "volume": 161616.0}, {"date": "2018-10-10", "close": 18.87, "volume": 245633.0}, {"date": "2018-10-11", "close": 18.51, "volume": 177088.0}, {"date": "2018-10-12", "close": 19.32, "volume": 353711.0}, {"date": "2018-10-15", "close": 19.3, "volume": 213880.0}, {"date": "2018-10-16", "close": 19.95, "volume": 254497.0}, {"date": "2018-10-17", "close": 19.92, "volume": 108089.0}, {"date": "2018-10-18", "close": 19.18, "volume": 126004.0}, {"date": "2018-10-19", "close": 18.63, "volume": 108944.0}, {"date": "2018-10-22", "close": 18.29, "volume": 118761.0}, {"date": "2018-10-23", "close": 18.1, "volume": 235028.0}, {"date": "2018-10-24", "close": 17.71, "volume": 110677.0}, {"date": "2018-10-25", "close": 18.11, "volume": 132719.0}, {"date": "2018-10-26", "close": 17.89, "volume": 162317.0}, {"date": "2018-10-29", "close": 17.64, "volume": 208283.0}, {"date": "2018-10-30", "close": 18.11, "volume": 108708.0}, {"date": "2018-10-31", "close": 18.46, "volume": 191879.0}, {"date": "2018-11-01", "close": 18.79, "volume": 133497.0}, {"date": "2018-11-02", "close": 18.91, "volume": 193586.0}, {"date": "2018-11-05", "close": 19.57, "volume": 118847.0}, {"date": "2018-11-06", "close": 20.25, "volume": 809057.0}, {"date": "2018-11-07", "close": 21.42, "volume": 230696.0}, {"date": "2018-11-08", "close": 20.43, "volume": 156165.0}, {"date": "2018-11-09", "close": 20.06, "volume": 143115.0}, {"date": "2018-11-12", "close": 19.12, "volume": 324628.0}, {"date": "2018-11-13", "close": 21.4, "volume": 784990.0}, {"date": "2018-11-14", "close": 22.4, "volume": 870266.0}, {"date": "2018-11-15", "close": 23.25, "volume": 837266.0}, {"date": "2018-11-16", "close": 22.37, "volume": 336885.0}, {"date": "2018-11-19", "close": 21.76, "volume": 343383.0}, {"date": "2018-11-20", "close": 20.58, "volume": 316676.0}, {"date": "2018-11-21", "close": 22.24, "volume": 333246.0}, {"date": "2018-11-23", "close": 21.35, "volume": 75591.0}, {"date": "2018-11-26", "close": 20.79, "volume": 279161.0}, {"date": "2018-11-27", "close": 21.3, "volume": 93153.0}, {"date": "2018-11-28", "close": 21.98, "volume": 171325.0}, {"date": "2018-11-29", "close": 21.85, "volume": 64929.0}, {"date": "2018-11-30", "close": 23.02, "volume": 237291.0}, {"date": "2018-12-03", "close": 22.32, "volume": 336894.0}, {"date": "2018-12-04", "close": 20.12, "volume": 1827397.0}, {"date": "2018-12-06", "close": 20.135, "volume": 366139.0}, {"date": "2018-12-07", "close": 18.66, "volume": 445106.0}, {"date": "2018-12-10", "close": 18.1, "volume": 488846.0}, {"date": "2018-12-11", "close": 18.1, "volume": 607838.0}, {"date": "2018-12-12", "close": 18.2, "volume": 420973.0}, {"date": "2018-12-13", "close": 18.98, "volume": 351775.0}, {"date": "2018-12-14", "close": 17.82, "volume": 396673.0}, {"date": "2018-12-17", "close": 17.53, "volume": 297490.0}, {"date": "2018-12-18", "close": 18.08, "volume": 252137.0}, {"date": "2018-12-19", "close": 17.97, "volume": 253482.0}, {"date": "2018-12-20", "close": 16.65, "volume": 303533.0}, {"date": "2018-12-21", "close": 17.09, "volume": 425466.0}, {"date": "2018-12-24", "close": 16.94, "volume": 175306.0}, {"date": "2018-12-26", "close": 17.42, "volume": 279102.0}, {"date": "2018-12-27", "close": 17.64, "volume": 150114.0}, {"date": "2018-12-28", "close": 18.81, "volume": 442864.0}, {"date": "2018-12-31", "close": 18.72, "volume": 213411.0}, {"date": "2019-01-02", "close": 18.61, "volume": 143013.0}, {"date": "2019-01-03", "close": 17.91, "volume": 199025.0}, {"date": "2019-01-04", "close": 17.94, "volume": 195864.0}, {"date": "2019-01-07", "close": 18.43, "volume": 249802.0}, {"date": "2019-01-08", "close": 18.95, "volume": 264234.0}, {"date": "2019-01-09", "close": 19.1, "volume": 280722.0}, {"date": "2019-01-10", "close": 19.6, "volume": 204179.0}, {"date": "2019-01-11", "close": 19.83, "volume": 165675.0}, {"date": "2019-01-14", "close": 19.23, "volume": 178235.0}, {"date": "2019-01-15", "close": 19.85, "volume": 252581.0}, {"date": "2019-01-16", "close": 20.21, "volume": 356023.0}, {"date": "2019-01-17", "close": 19.68, "volume": 260383.0}, {"date": "2019-01-18", "close": 20.09, "volume": 271567.0}, {"date": "2019-01-22", "close": 18.38, "volume": 514041.0}, {"date": "2019-01-23", "close": 18.25, "volume": 664731.0}, {"date": "2019-01-24", "close": 19.05, "volume": 512618.0}, {"date": "2019-01-25", "close": 19.76, "volume": 310911.0}, {"date": "2019-01-28", "close": 19.45, "volume": 270276.0}, {"date": "2019-01-29", "close": 19.8, "volume": 191039.0}, {"date": "2019-01-30", "close": 20.01, "volume": 165184.0}, {"date": "2019-01-31", "close": 19.16, "volume": 377027.0}, {"date": "2019-02-01", "close": 19.37, "volume": 124098.0}, {"date": "2019-02-04", "close": 19.6, "volume": 119745.0}, {"date": "2019-02-05", "close": 20.27, "volume": 313205.0}, {"date": "2019-02-06", "close": 20.2, "volume": 206483.0}, {"date": "2019-02-07", "close": 20.8, "volume": 346093.0}, {"date": "2019-02-08", "close": 21.32, "volume": 231026.0}, {"date": "2019-02-11", "close": 21.84, "volume": 519285.0}, {"date": "2019-02-12", "close": 20.96, "volume": 753117.0}, {"date": "2019-02-13", "close": 22.24, "volume": 1065375.0}, {"date": "2019-02-14", "close": 22.43, "volume": 450839.0}, {"date": "2019-02-15", "close": 22.74, "volume": 245344.0}, {"date": "2019-02-19", "close": 22.79, "volume": 444327.0}, {"date": "2019-02-20", "close": 23.23, "volume": 314663.0}, {"date": "2019-02-21", "close": 23.0, "volume": 244710.0}, {"date": "2019-02-22", "close": 23.28, "volume": 134166.0}, {"date": "2019-02-25", "close": 23.17, "volume": 381522.0}, {"date": "2019-02-26", "close": 22.34, "volume": 214843.0}, {"date": "2019-02-27", "close": 22.57, "volume": 339749.0}, {"date": "2019-02-28", "close": 22.4, "volume": 200468.0}, {"date": "2019-03-01", "close": 22.31, "volume": 177193.0}, {"date": "2019-03-04", "close": 22.1, "volume": 213101.0}, {"date": "2019-03-05", "close": 21.46, "volume": 322496.0}, {"date": "2019-03-06", "close": 21.39, "volume": 158508.0}, {"date": "2019-03-07", "close": 21.19, "volume": 97560.0}, {"date": "2019-03-08", "close": 20.98, "volume": 157419.0}, {"date": "2019-03-11", "close": 21.47, "volume": 144228.0}, {"date": "2019-03-12", "close": 22.03, "volume": 140984.0}, {"date": "2019-03-13", "close": 22.8, "volume": 194618.0}, {"date": "2019-03-14", "close": 22.74, "volume": 134360.0}, {"date": "2019-03-15", "close": 22.95, "volume": 155445.0}, {"date": "2019-03-18", "close": 23.88, "volume": 292313.0}, {"date": "2019-03-19", "close": 23.44, "volume": 295137.0}, {"date": "2019-03-20", "close": 23.71, "volume": 104837.0}, {"date": "2019-03-21", "close": 23.78, "volume": 197497.0}, {"date": "2019-03-22", "close": 23.35, "volume": 152409.0}, {"date": "2019-03-25", "close": 23.66, "volume": 217229.0}, {"date": "2019-03-26", "close": 23.92, "volume": 216613.0}, {"date": "2019-03-27", "close": 24.11, "volume": 214603.0}, {"date": "2019-03-28", "close": 24.2, "volume": 110699.0}, {"date": "2019-03-29", "close": 23.8, "volume": 155756.0}, {"date": "2019-04-01", "close": 24.07, "volume": 265146.0}, {"date": "2019-04-02", "close": 25.4, "volume": 1160093.0}, {"date": "2019-04-03", "close": 25.82, "volume": 501386.0}, {"date": "2019-04-04", "close": 27.22, "volume": 461138.0}, {"date": "2019-04-05", "close": 27.94, "volume": 630049.0}, {"date": "2019-04-08", "close": 27.08, "volume": 371582.0}, {"date": "2019-04-09", "close": 27.32, "volume": 186824.0}, {"date": "2019-04-10", "close": 27.68, "volume": 305121.0}, {"date": "2019-04-11", "close": 27.76, "volume": 153914.0}, {"date": "2019-04-12", "close": 27.61, "volume": 162469.0}, {"date": "2019-04-15", "close": 27.47, "volume": 265200.0}, {"date": "2019-04-16", "close": 27.77, "volume": 144103.0}, {"date": "2019-04-17", "close": 26.53, "volume": 330182.0}, {"date": "2019-04-18", "close": 27.5, "volume": 202497.0}, {"date": "2019-04-22", "close": 27.75, "volume": 211510.0}, {"date": "2019-04-23", "close": 28.64, "volume": 270611.0}, {"date": "2019-04-24", "close": 28.89, "volume": 169721.0}, {"date": "2019-04-25", "close": 27.67, "volume": 333924.0}, {"date": "2019-04-26", "close": 29.02, "volume": 288691.0}, {"date": "2019-04-29", "close": 29.4, "volume": 317014.0}, {"date": "2019-04-30", "close": 28.83, "volume": 146083.0}, {"date": "2019-05-01", "close": 27.59, "volume": 363624.0}, {"date": "2019-05-02", "close": 27.69, "volume": 160471.0}, {"date": "2019-05-03", "close": 28.75, "volume": 331177.0}, {"date": "2019-05-06", "close": 28.14, "volume": 500018.0}, {"date": "2019-05-07", "close": 25.51, "volume": 3339726.0}, {"date": "2019-05-08", "close": 24.98, "volume": 1005240.0}, {"date": "2019-05-09", "close": 25.67, "volume": 316171.0}, {"date": "2019-05-10", "close": 25.86, "volume": 290293.0}, {"date": "2019-05-13", "close": 26.26, "volume": 652385.0}, {"date": "2019-05-14", "close": 26.02, "volume": 1106264.0}, {"date": "2019-05-15", "close": 28.12, "volume": 396439.0}, {"date": "2019-05-16", "close": 28.03, "volume": 386261.0}, {"date": "2019-05-17", "close": 27.45, "volume": 134400.0}, {"date": "2019-05-20", "close": 27.01, "volume": 235141.0}, {"date": "2019-05-21", "close": 27.0, "volume": 238428.0}, {"date": "2019-05-22", "close": 27.2, "volume": 171723.0}, {"date": "2019-05-23", "close": 26.71, "volume": 178059.0}, {"date": "2019-05-24", "close": 26.5, "volume": 110062.0}, {"date": "2019-05-28", "close": 27.29, "volume": 215478.0}, {"date": "2019-05-29", "close": 27.06, "volume": 190816.0}, {"date": "2019-05-30", "close": 28.43, "volume": 287265.0}, {"date": "2019-05-31", "close": 28.37, "volume": 242798.0}, {"date": "2019-06-03", "close": 26.33, "volume": 373133.0}, {"date": "2019-06-04", "close": 26.89, "volume": 209324.0}, {"date": "2019-06-05", "close": 27.74, "volume": 266684.0}, {"date": "2019-06-06", "close": 27.65, "volume": 155768.0}, {"date": "2019-06-07", "close": 27.65, "volume": 123624.0}, {"date": "2019-06-10", "close": 28.56, "volume": 318196.0}, {"date": "2019-06-11", "close": 29.36, "volume": 515003.0}, {"date": "2019-06-12", "close": 27.89, "volume": 578912.0}, {"date": "2019-06-13", "close": 28.63, "volume": 646065.0}, {"date": "2019-06-14", "close": 28.39, "volume": 3933940.0}, {"date": "2019-06-17", "close": 28.44, "volume": 354872.0}, {"date": "2019-06-18", "close": 28.07, "volume": 327003.0}, {"date": "2019-06-19", "close": 28.37, "volume": 445261.0}, {"date": "2019-06-20", "close": 27.59, "volume": 457160.0}, {"date": "2019-06-21", "close": 28.47, "volume": 1101536.0}, {"date": "2019-06-24", "close": 28.05, "volume": 224898.0}, {"date": "2019-06-25", "close": 27.47, "volume": 303037.0}, {"date": "2019-06-26", "close": 28.23, "volume": 213076.0}, {"date": "2019-06-27", "close": 30.1, "volume": 580574.0}, {"date": "2019-06-28", "close": 31.66, "volume": 1084141.0}, {"date": "2019-07-01", "close": 30.15, "volume": 650844.0}, {"date": "2019-07-02", "close": 30.38, "volume": 296292.0}, {"date": "2019-07-03", "close": 30.6, "volume": 130428.0}, {"date": "2019-07-05", "close": 30.55, "volume": 167462.0}, {"date": "2019-07-08", "close": 30.64, "volume": 263945.0}, {"date": "2019-07-09", "close": 31.25, "volume": 220246.0}, {"date": "2019-07-10", "close": 30.92, "volume": 343382.0}, {"date": "2019-07-11", "close": 30.51, "volume": 230291.0}, {"date": "2019-07-12", "close": 31.02, "volume": 208142.0}, {"date": "2019-07-15", "close": 30.06, "volume": 237405.0}, {"date": "2019-07-16", "close": 30.01, "volume": 344461.0}, {"date": "2019-07-17", "close": 29.54, "volume": 353323.0}, {"date": "2019-07-18", "close": 29.4, "volume": 198780.0}, {"date": "2019-07-19", "close": 29.47, "volume": 217399.0}, {"date": "2019-07-22", "close": 29.29, "volume": 180073.0}, {"date": "2019-07-23", "close": 30.14, "volume": 141525.0}, {"date": "2019-07-24", "close": 30.4, "volume": 133148.0}, {"date": "2019-07-25", "close": 30.51, "volume": 151804.0}, {"date": "2019-07-26", "close": 30.76, "volume": 141030.0}, {"date": "2019-07-29", "close": 29.97, "volume": 113568.0}, {"date": "2019-07-30", "close": 31.04, "volume": 139899.0}, {"date": "2019-07-31", "close": 31.2, "volume": 201277.0}, {"date": "2019-08-01", "close": 30.38, "volume": 177401.0}, {"date": "2019-08-02", "close": 30.83, "volume": 225117.0}, {"date": "2019-08-05", "close": 30.3, "volume": 316631.0}, {"date": "2019-08-06", "close": 29.87, "volume": 288333.0}, {"date": "2019-08-07", "close": 27.29, "volume": 1058584.0}, {"date": "2019-08-08", "close": 27.95, "volume": 375044.0}, {"date": "2019-08-09", "close": 27.4, "volume": 440821.0}, {"date": "2019-08-12", "close": 27.55, "volume": 235462.0}, {"date": "2019-08-13", "close": 27.89, "volume": 300089.0}, {"date": "2019-08-14", "close": 27.03, "volume": 285744.0}, {"date": "2019-08-15", "close": 27.07, "volume": 165943.0}, {"date": "2019-08-16", "close": 27.54, "volume": 249012.0}, {"date": "2019-08-19", "close": 27.74, "volume": 115732.0}, {"date": "2019-08-20", "close": 27.5, "volume": 87538.0}, {"date": "2019-08-21", "close": 27.82, "volume": 74826.0}, {"date": "2019-08-22", "close": 28.15, "volume": 162672.0}, {"date": "2019-08-23", "close": 28.14, "volume": 443629.0}, {"date": "2019-08-26", "close": 27.68, "volume": 181269.0}, {"date": "2019-08-27", "close": 27.45, "volume": 181165.0}, {"date": "2019-08-28", "close": 27.92, "volume": 125975.0}, {"date": "2019-08-29", "close": 28.9, "volume": 171267.0}, {"date": "2019-08-30", "close": 28.21, "volume": 167096.0}, {"date": "2019-09-03", "close": 28.94, "volume": 247882.0}, {"date": "2019-09-04", "close": 28.47, "volume": 235703.0}, {"date": "2019-09-05", "close": 29.72, "volume": 248880.0}, {"date": "2019-09-06", "close": 29.31, "volume": 109001.0}, {"date": "2019-09-09", "close": 28.98, "volume": 326181.0}, {"date": "2019-09-10", "close": 29.88, "volume": 201042.0}, {"date": "2019-09-11", "close": 31.58, "volume": 423619.0}, {"date": "2019-09-12", "close": 31.83, "volume": 450708.0}, {"date": "2019-09-13", "close": 31.95, "volume": 184132.0}, {"date": "2019-09-16", "close": 31.81, "volume": 246075.0}, {"date": "2019-09-17", "close": 32.58, "volume": 137882.0}, {"date": "2019-09-18", "close": 31.71, "volume": 228252.0}, {"date": "2019-09-19", "close": 31.91, "volume": 242529.0}, {"date": "2019-09-20", "close": 32.42, "volume": 185310.0}, {"date": "2019-09-23", "close": 32.12, "volume": 205538.0}, {"date": "2019-09-24", "close": 31.28, "volume": 301586.0}, {"date": "2019-09-25", "close": 31.81, "volume": 129396.0}, {"date": "2019-09-26", "close": 31.54, "volume": 133876.0}, {"date": "2019-09-27", "close": 30.41, "volume": 198913.0}, {"date": "2019-09-30", "close": 30.78, "volume": 94793.0}, {"date": "2019-10-01", "close": 29.92, "volume": 198264.0}, {"date": "2019-10-02", "close": 29.89, "volume": 278429.0}, {"date": "2019-10-03", "close": 30.42, "volume": 207976.0}, {"date": "2019-10-04", "close": 30.94, "volume": 90540.0}, {"date": "2019-10-07", "close": 31.45, "volume": 146840.0}, {"date": "2019-10-08", "close": 32.16, "volume": 306584.0}, {"date": "2019-10-09", "close": 31.2, "volume": 241911.0}, {"date": "2019-10-10", "close": 30.91, "volume": 120077.0}, {"date": "2019-10-11", "close": 31.47, "volume": 198567.0}, {"date": "2019-10-14", "close": 31.57, "volume": 150735.0}, {"date": "2019-10-15", "close": 32.05, "volume": 153195.0}, {"date": "2019-10-16", "close": 32.3, "volume": 159924.0}, {"date": "2019-10-17", "close": 33.27, "volume": 192090.0}, {"date": "2019-10-18", "close": 32.35, "volume": 245904.0}, {"date": "2019-10-21", "close": 33.48, "volume": 92996.0}, {"date": "2019-10-22", "close": 33.59, "volume": 126573.0}, {"date": "2019-10-23", "close": 33.94, "volume": 198112.0}, {"date": "2019-10-24", "close": 33.92, "volume": 224711.0}, {"date": "2019-10-25", "close": 33.92, "volume": 122075.0}, {"date": "2019-10-28", "close": 34.11, "volume": 187591.0}, {"date": "2019-10-29", "close": 34.06, "volume": 137608.0}, {"date": "2019-10-30", "close": 34.35, "volume": 130139.0}, {"date": "2019-10-31", "close": 33.99, "volume": 70346.0}, {"date": "2019-11-01", "close": 34.96, "volume": 127245.0}, {"date": "2019-11-04", "close": 34.98, "volume": 198204.0}, {"date": "2019-11-05", "close": 34.53, "volume": 95977.0}, {"date": "2019-11-06", "close": 34.74, "volume": 96405.0}, {"date": "2019-11-07", "close": 34.58, "volume": 135468.0}, {"date": "2019-11-08", "close": 34.35, "volume": 205334.0}, {"date": "2019-11-11", "close": 34.15, "volume": 303643.0}, {"date": "2019-11-12", "close": 34.23, "volume": 119599.0}, {"date": "2019-11-13", "close": 34.06, "volume": 110859.0}, {"date": "2019-11-14", "close": 34.19, "volume": 261220.0}, {"date": "2019-11-15", "close": 34.22, "volume": 272291.0}, {"date": "2019-11-18", "close": 33.13, "volume": 579566.0}, {"date": "2019-11-19", "close": 32.48, "volume": 818557.0}, {"date": "2019-11-20", "close": 31.36, "volume": 451372.0}, {"date": "2019-11-21", "close": 31.36, "volume": 267867.0}, {"date": "2019-11-22", "close": 32.2, "volume": 193560.0}, {"date": "2019-11-25", "close": 33.1, "volume": 184404.0}, {"date": "2019-11-26", "close": 32.84, "volume": 207423.0}, {"date": "2019-11-27", "close": 34.25, "volume": 233722.0}, {"date": "2019-11-29", "close": 34.1, "volume": 90925.0}, {"date": "2019-12-02", "close": 34.33, "volume": 157544.0}, {"date": "2019-12-03", "close": 34.75, "volume": 231150.0}, {"date": "2019-12-04", "close": 33.56, "volume": 419643.0}, {"date": "2019-12-05", "close": 33.09, "volume": 182029.0}, {"date": "2019-12-06", "close": 32.49, "volume": 141215.0}, {"date": "2019-12-09", "close": 32.09, "volume": 145684.0}, {"date": "2019-12-10", "close": 31.96, "volume": 123711.0}, {"date": "2019-12-11", "close": 32.42, "volume": 114261.0}, {"date": "2019-12-12", "close": 32.68, "volume": 137723.0}, {"date": "2019-12-13", "close": 32.6, "volume": 96957.0}, {"date": "2019-12-16", "close": 33.29, "volume": 139921.0}, {"date": "2019-12-17", "close": 33.94, "volume": 134025.0}, {"date": "2019-12-18", "close": 33.85, "volume": 93634.0}, {"date": "2019-12-19", "close": 34.21, "volume": 173371.0}, {"date": "2019-12-20", "close": 33.52, "volume": 211682.0}, {"date": "2019-12-23", "close": 33.65, "volume": 94681.0}, {"date": "2019-12-24", "close": 33.98, "volume": 97688.0}, {"date": "2019-12-26", "close": 33.91, "volume": 94003.0}, {"date": "2019-12-27", "close": 33.96, "volume": 56781.0}, {"date": "2019-12-30", "close": 34.11, "volume": 342412.0}, {"date": "2019-12-31", "close": 34.23, "volume": 71573.0}, {"date": "2020-01-02", "close": 33.78, "volume": 109843.0}, {"date": "2020-01-03", "close": 33.79, "volume": 175493.0}, {"date": "2020-01-06", "close": 34.49, "volume": 221875.0}, {"date": "2020-01-07", "close": 34.24, "volume": 106155.0}, {"date": "2020-01-08", "close": 34.24, "volume": 182360.0}, {"date": "2020-01-09", "close": 36.2, "volume": 540155.0}, {"date": "2020-01-10", "close": 38.59, "volume": 440432.0}, {"date": "2020-01-13", "close": 40.46, "volume": 415358.0}, {"date": "2020-01-14", "close": 39.63, "volume": 384176.0}, {"date": "2020-01-15", "close": 39.54, "volume": 157744.0}, {"date": "2020-01-16", "close": 40.53, "volume": 254550.0}, {"date": "2020-01-17", "close": 40.76, "volume": 158531.0}, {"date": "2020-01-21", "close": 40.52, "volume": 375003.0}, {"date": "2020-01-22", "close": 40.68, "volume": 259842.0}, {"date": "2020-01-23", "close": 40.55, "volume": 115584.0}, {"date": "2020-01-24", "close": 41.28, "volume": 349187.0}, {"date": "2020-01-27", "close": 40.75, "volume": 237281.0}, {"date": "2020-01-28", "close": 41.19, "volume": 302285.0}, {"date": "2020-01-29", "close": 41.88, "volume": 107611.0}, {"date": "2020-01-30", "close": 42.44, "volume": 243451.0}, {"date": "2020-01-31", "close": 41.78, "volume": 248970.0}, {"date": "2020-02-03", "close": 43.55, "volume": 502403.0}, {"date": "2020-02-04", "close": 43.93, "volume": 432385.0}, {"date": "2020-02-05", "close": 44.45, "volume": 538312.0}, {"date": "2020-02-06", "close": 43.98, "volume": 603642.0}, {"date": "2020-02-07", "close": 43.23, "volume": 210717.0}, {"date": "2020-02-10", "close": 43.84, "volume": 620193.0}, {"date": "2020-02-11", "close": 43.0, "volume": 762496.0}, {"date": "2020-02-12", "close": 44.55, "volume": 809355.0}, {"date": "2020-02-13", "close": 43.94, "volume": 373925.0}, {"date": "2020-02-14", "close": 44.34, "volume": 192055.0}, {"date": "2020-02-18", "close": 43.9, "volume": 201983.0}, {"date": "2020-02-19", "close": 43.8, "volume": 169322.0}, {"date": "2020-02-20", "close": 43.47, "volume": 144514.0}, {"date": "2020-02-21", "close": 43.6, "volume": 172256.0}, {"date": "2020-02-24", "close": 42.55, "volume": 261761.0}, {"date": "2020-02-25", "close": 41.0, "volume": 337398.0}, {"date": "2020-02-26", "close": 41.09, "volume": 167059.0}, {"date": "2020-02-27", "close": 38.53, "volume": 365550.0}, {"date": "2020-02-28", "close": 39.85, "volume": 335659.0}, {"date": "2020-03-02", "close": 41.91, "volume": 288306.0}, {"date": "2020-03-03", "close": 40.93, "volume": 180318.0}, {"date": "2020-03-04", "close": 41.2, "volume": 171457.0}, {"date": "2020-03-05", "close": 39.94, "volume": 201240.0}, {"date": "2020-03-06", "close": 39.12, "volume": 280391.0}, {"date": "2020-03-09", "close": 35.86, "volume": 348777.0}, {"date": "2020-03-10", "close": 36.84, "volume": 528785.0}, {"date": "2020-03-11", "close": 34.48, "volume": 456369.0}, {"date": "2020-03-12", "close": 30.74, "volume": 370111.0}, {"date": "2020-03-13", "close": 31.23, "volume": 505556.0}, {"date": "2020-03-16", "close": 27.93, "volume": 553129.0}, {"date": "2020-03-17", "close": 29.04, "volume": 624659.0}, {"date": "2020-03-18", "close": 26.36, "volume": 370959.0}, {"date": "2020-03-19", "close": 24.84, "volume": 578728.0}, {"date": "2020-03-20", "close": 24.12, "volume": 690062.0}, {"date": "2020-03-23", "close": 24.18, "volume": 684404.0}, {"date": "2020-03-24", "close": 26.36, "volume": 428971.0}, {"date": "2020-03-25", "close": 27.39, "volume": 421588.0}, {"date": "2020-03-26", "close": 29.87, "volume": 466120.0}, {"date": "2020-03-27", "close": 25.44, "volume": 1185892.0}, {"date": "2020-03-30", "close": 24.85, "volume": 464093.0}, {"date": "2020-03-31", "close": 24.89, "volume": 299158.0}, {"date": "2020-04-01", "close": 23.27, "volume": 251578.0}, {"date": "2020-04-02", "close": 23.73, "volume": 365029.0}, {"date": "2020-04-03", "close": 23.05, "volume": 259807.0}, {"date": "2020-04-06", "close": 23.05, "volume": 696223.0}, {"date": "2020-04-07", "close": 24.33, "volume": 434216.0}, {"date": "2020-04-08", "close": 25.38, "volume": 623256.0}, {"date": "2020-04-09", "close": 26.53, "volume": 297041.0}, {"date": "2020-04-13", "close": 26.66, "volume": 286293.0}, {"date": "2020-04-14", "close": 27.42, "volume": 352332.0}, {"date": "2020-04-15", "close": 26.11, "volume": 262501.0}, {"date": "2020-04-16", "close": 26.05, "volume": 308083.0}, {"date": "2020-04-17", "close": 27.61, "volume": 495155.0}, {"date": "2020-04-20", "close": 27.31, "volume": 229310.0}, {"date": "2020-04-21", "close": 26.57, "volume": 124211.0}, {"date": "2020-04-22", "close": 27.73, "volume": 179651.0}, {"date": "2020-04-23", "close": 28.73, "volume": 317051.0}, {"date": "2020-04-24", "close": 29.0, "volume": 207694.0}, {"date": "2020-04-27", "close": 30.07, "volume": 330052.0}, {"date": "2020-04-28", "close": 30.67, "volume": 227494.0}, {"date": "2020-04-29", "close": 33.67, "volume": 230942.0}, {"date": "2020-04-30", "close": 33.175, "volume": 249013.0}, {"date": "2020-05-01", "close": 30.5, "volume": 263309.0}, {"date": "2020-05-04", "close": 30.48, "volume": 254132.0}, {"date": "2020-05-05", "close": 31.07, "volume": 201098.0}, {"date": "2020-05-06", "close": 31.11, "volume": 201036.0}, {"date": "2020-05-07", "close": 31.53, "volume": 138186.0}, {"date": "2020-05-08", "close": 32.24, "volume": 157024.0}, {"date": "2020-05-11", "close": 31.55, "volume": 212529.0}, {"date": "2020-05-12", "close": 30.16, "volume": 169859.0}, {"date": "2020-05-13", "close": 29.03, "volume": 211277.0}, {"date": "2020-05-14", "close": 29.23, "volume": 273458.0}, {"date": "2020-05-15", "close": 30.31, "volume": 277321.0}, {"date": "2020-05-18", "close": 35.42, "volume": 977618.0}, {"date": "2020-05-19", "close": 35.68, "volume": 648579.0}, {"date": "2020-05-20", "close": 47.74, "volume": 3254302.0}, {"date": "2020-05-21", "close": 49.33, "volume": 1253096.0}, {"date": "2020-05-22", "close": 50.0, "volume": 649787.0}, {"date": "2020-05-26", "close": 47.06, "volume": 779368.0}, {"date": "2020-05-27", "close": 47.92, "volume": 345963.0}, {"date": "2020-05-28", "close": 46.91, "volume": 253230.0}, {"date": "2020-05-29", "close": 46.75, "volume": 376889.0}, {"date": "2020-06-01", "close": 47.94, "volume": 274093.0}, {"date": "2020-06-02", "close": 48.62, "volume": 282668.0}, {"date": "2020-06-03", "close": 50.05, "volume": 323243.0}, {"date": "2020-06-04", "close": 49.49, "volume": 355407.0}, {"date": "2020-06-05", "close": 51.75, "volume": 479610.0}, {"date": "2020-06-08", "close": 51.5, "volume": 642279.0}, {"date": "2020-06-09", "close": 49.62, "volume": 425155.0}, {"date": "2020-06-10", "close": 49.4, "volume": 359265.0}, {"date": "2020-06-11", "close": 46.48, "volume": 482501.0}, {"date": "2020-06-12", "close": 46.85, "volume": 259484.0}, {"date": "2020-06-15", "close": 48.31, "volume": 247157.0}, {"date": "2020-06-16", "close": 48.93, "volume": 155857.0}, {"date": "2020-06-17", "close": 49.64, "volume": 219151.0}, {"date": "2020-06-18", "close": 49.4, "volume": 251121.0}, {"date": "2020-06-19", "close": 50.08, "volume": 960325.0}, {"date": "2020-06-22", "close": 48.56, "volume": 333557.0}, {"date": "2020-06-23", "close": 49.99, "volume": 246482.0}, {"date": "2020-06-24", "close": 48.81, "volume": 161257.0}, {"date": "2020-06-25", "close": 49.79, "volume": 184635.0}, {"date": "2020-06-26", "close": 49.02, "volume": 223090.0}, {"date": "2020-06-29", "close": 49.0, "volume": 349483.0}, {"date": "2020-06-30", "close": 53.38, "volume": 679229.0}, {"date": "2020-07-01", "close": 51.0, "volume": 414852.0}, {"date": "2020-07-02", "close": 51.13, "volume": 185965.0}, {"date": "2020-07-06", "close": 51.65, "volume": 167541.0}, {"date": "2020-07-07", "close": 50.69, "volume": 166606.0}, {"date": "2020-07-08", "close": 51.36, "volume": 162316.0}, {"date": "2020-07-09", "close": 52.54, "volume": 565662.0}, {"date": "2020-07-10", "close": 52.33, "volume": 189902.0}, {"date": "2020-07-13", "close": 51.56, "volume": 443780.0}, {"date": "2020-07-14", "close": 50.41, "volume": 714245.0}, {"date": "2020-07-15", "close": 51.97, "volume": 195381.0}, {"date": "2020-07-16", "close": 52.04, "volume": 137652.0}, {"date": "2020-07-17", "close": 53.16, "volume": 138287.0}, {"date": "2020-07-20", "close": 54.2, "volume": 179175.0}, {"date": "2020-07-21", "close": 54.98, "volume": 320170.0}, {"date": "2020-07-22", "close": 53.94, "volume": 337048.0}, {"date": "2020-07-23", "close": 55.43, "volume": 289962.0}, {"date": "2020-07-24", "close": 53.98, "volume": 162839.0}, {"date": "2020-07-27", "close": 52.97, "volume": 266822.0}, {"date": "2020-07-28", "close": 51.35, "volume": 221607.0}, {"date": "2020-07-29", "close": 52.09, "volume": 250647.0}, {"date": "2020-07-30", "close": 52.64, "volume": 108031.0}, {"date": "2020-07-31", "close": 53.59, "volume": 187723.0}, {"date": "2020-08-03", "close": 55.03, "volume": 137768.0}, {"date": "2020-08-04", "close": 55.05, "volume": 158350.0}, {"date": "2020-08-05", "close": 56.44, "volume": 133495.0}, {"date": "2020-08-06", "close": 56.44, "volume": 207645.0}, {"date": "2020-08-07", "close": 56.63, "volume": 257632.0}, {"date": "2020-08-10", "close": 53.71, "volume": 263549.0}, {"date": "2020-08-11", "close": 54.45, "volume": 271368.0}, {"date": "2020-08-12", "close": 57.79, "volume": 415821.0}, {"date": "2020-08-13", "close": 58.59, "volume": 182094.0}, {"date": "2020-08-14", "close": 58.68, "volume": 179565.0}, {"date": "2020-08-17", "close": 59.84, "volume": 156195.0}, {"date": "2020-08-18", "close": 60.25, "volume": 139889.0}, {"date": "2020-08-19", "close": 62.04, "volume": 199590.0}, {"date": "2020-08-20", "close": 62.46, "volume": 202581.0}, {"date": "2020-08-21", "close": 59.71, "volume": 177435.0}, {"date": "2020-08-24", "close": 59.52, "volume": 197229.0}, {"date": "2020-08-25", "close": 61.26, "volume": 281466.0}, {"date": "2020-08-26", "close": 61.76, "volume": 195826.0}, {"date": "2020-08-27", "close": 60.97, "volume": 132668.0}, {"date": "2020-08-28", "close": 63.15, "volume": 185488.0}, {"date": "2020-08-31", "close": 61.93, "volume": 201601.0}, {"date": "2020-09-01", "close": 65.55, "volume": 162723.0}, {"date": "2020-09-02", "close": 65.22, "volume": 179618.0}, {"date": "2020-09-03", "close": 60.76, "volume": 251215.0}, {"date": "2020-09-04", "close": 60.14, "volume": 157450.0}, {"date": "2020-09-08", "close": 58.3, "volume": 237225.0}, {"date": "2020-09-09", "close": 62.25, "volume": 220611.0}, {"date": "2020-09-10", "close": 60.3, "volume": 138859.0}, {"date": "2020-09-11", "close": 60.26, "volume": 217098.0}, {"date": "2020-09-14", "close": 62.74, "volume": 242166.0}, {"date": "2020-09-15", "close": 60.075, "volume": 349750.0}, {"date": "2020-09-16", "close": 57.29, "volume": 428868.0}, {"date": "2020-09-17", "close": 57.09, "volume": 1962800.0}, {"date": "2020-09-18", "close": 57.96, "volume": 450019.0}, {"date": "2020-09-21", "close": 59.36, "volume": 281292.0}, {"date": "2020-09-22", "close": 62.2, "volume": 327377.0}, {"date": "2020-09-23", "close": 60.82, "volume": 296957.0}, {"date": "2020-09-24", "close": 58.43, "volume": 190047.0}, {"date": "2020-09-25", "close": 59.34, "volume": 108777.0}, {"date": "2020-09-28", "close": 62.67, "volume": 214044.0}, {"date": "2020-09-29", "close": 63.87, "volume": 505279.0}, {"date": "2020-09-30", "close": 64.87, "volume": 326335.0}, {"date": "2020-10-01", "close": 65.07, "volume": 290079.0}, {"date": "2020-10-02", "close": 64.8, "volume": 304055.0}, {"date": "2020-10-05", "close": 63.26, "volume": 149609.0}, {"date": "2020-10-06", "close": 63.27, "volume": 157308.0}, {"date": "2020-10-07", "close": 64.63, "volume": 136372.0}, {"date": "2020-10-08", "close": 67.27, "volume": 199813.0}, {"date": "2020-10-09", "close": 68.95, "volume": 197098.0}, {"date": "2020-10-12", "close": 69.59, "volume": 229794.0}, {"date": "2020-10-13", "close": 72.6, "volume": 345244.0}, {"date": "2020-10-14", "close": 69.91, "volume": 300233.0}, {"date": "2020-10-15", "close": 70.39, "volume": 145232.0}, {"date": "2020-10-16", "close": 68.98, "volume": 170921.0}, {"date": "2020-10-19", "close": 68.28, "volume": 187024.0}, {"date": "2020-10-20", "close": 68.945, "volume": 110866.0}, {"date": "2020-10-21", "close": 67.22, "volume": 125894.0}, {"date": "2020-10-22", "close": 67.95, "volume": 139176.0}, {"date": "2020-10-23", "close": 67.28, "volume": 161311.0}, {"date": "2020-10-26", "close": 66.99, "volume": 97802.0}, {"date": "2020-10-27", "close": 66.22, "volume": 96263.0}, {"date": "2020-10-28", "close": 65.93, "volume": 114641.0}, {"date": "2020-10-29", "close": 67.91, "volume": 220763.0}, {"date": "2020-10-30", "close": 67.32, "volume": 253732.0}, {"date": "2020-11-02", "close": 66.43, "volume": 223016.0}, {"date": "2020-11-03", "close": 68.76, "volume": 175436.0}, {"date": "2020-11-04", "close": 68.75, "volume": 165761.0}, {"date": "2020-11-05", "close": 70.96, "volume": 164874.0}, {"date": "2020-11-06", "close": 71.35, "volume": 149410.0}, {"date": "2020-11-09", "close": 66.52, "volume": 238957.0}, {"date": "2020-11-10", "close": 68.17, "volume": 209905.0}, {"date": "2020-11-11", "close": 73.87, "volume": 501640.0}, {"date": "2020-11-12", "close": 73.69, "volume": 223283.0}, {"date": "2020-11-13", "close": 77.03, "volume": 401846.0}, {"date": "2020-11-16", "close": 78.24, "volume": 198282.0}, {"date": "2020-11-17", "close": 78.55, "volume": 197159.0}, {"date": "2020-11-18", "close": 77.44, "volume": 213965.0}, {"date": "2020-11-19", "close": 79.47, "volume": 335118.0}, {"date": "2020-11-20", "close": 80.08, "volume": 180857.0}, {"date": "2020-11-23", "close": 83.5, "volume": 522174.0}, {"date": "2020-11-24", "close": 80.49, "volume": 218875.0}, {"date": "2020-11-25", "close": 83.18, "volume": 168858.0}, {"date": "2020-11-27", "close": 83.81, "volume": 36313.0}, {"date": "2020-11-30", "close": 84.37, "volume": 238010.0}, {"date": "2020-12-01", "close": 85.04, "volume": 190865.0}, {"date": "2020-12-02", "close": 84.86, "volume": 185271.0}, {"date": "2020-12-03", "close": 85.04, "volume": 170484.0}, {"date": "2020-12-04", "close": 87.07, "volume": 128046.0}, {"date": "2020-12-07", "close": 87.16, "volume": 136978.0}, {"date": "2020-12-08", "close": 87.18, "volume": 232505.0}, {"date": "2020-12-09", "close": 86.5, "volume": 215742.0}, {"date": "2020-12-10", "close": 85.01, "volume": 318351.0}, {"date": "2020-12-11", "close": 84.5, "volume": 268353.0}, {"date": "2020-12-14", "close": 84.1, "volume": 321657.0}, {"date": "2020-12-15", "close": 85.09, "volume": 300730.0}, {"date": "2020-12-16", "close": 86.25, "volume": 152834.0}, {"date": "2020-12-17", "close": 85.98, "volume": 160212.0}, {"date": "2020-12-18", "close": 86.97, "volume": 255145.0}, {"date": "2020-12-21", "close": 89.94, "volume": 172421.0}, {"date": "2020-12-22", "close": 91.0, "volume": 241522.0}, {"date": "2020-12-23", "close": 89.1, "volume": 284579.0}, {"date": "2020-12-24", "close": 88.45, "volume": 83213.0}, {"date": "2020-12-28", "close": 91.14, "volume": 116117.0}, {"date": "2020-12-29", "close": 89.21, "volume": 196724.0}, {"date": "2020-12-30", "close": 90.0, "volume": 136419.0}, {"date": "2020-12-31", "close": 89.13, "volume": 54069.0}, {"date": "2021-01-04", "close": 81.77, "volume": 435725.0}, {"date": "2021-01-05", "close": 85.2, "volume": 128288.0}, {"date": "2021-01-06", "close": 84.48, "volume": 129490.0}, {"date": "2021-01-07", "close": 87.4, "volume": 126287.0}, {"date": "2021-01-08", "close": 89.06, "volume": 120395.0}, {"date": "2021-01-11", "close": 88.15, "volume": 189207.0}, {"date": "2021-01-12", "close": 90.7, "volume": 242634.0}, {"date": "2021-01-13", "close": 90.05, "volume": 81751.0}, {"date": "2021-01-14", "close": 94.01, "volume": 164463.0}, {"date": "2021-01-15", "close": 94.26, "volume": 182033.0}, {"date": "2021-01-19", "close": 94.89, "volume": 359487.0}, {"date": "2021-01-20", "close": 98.96, "volume": 220988.0}, {"date": "2021-01-21", "close": 97.5, "volume": 207781.0}, {"date": "2021-01-22", "close": 97.95, "volume": 181820.0}, {"date": "2021-01-25", "close": 96.9, "volume": 127960.0}, {"date": "2021-01-26", "close": 96.46, "volume": 98768.0}, {"date": "2021-01-27", "close": 96.05, "volume": 271170.0}, {"date": "2021-01-28", "close": 94.99, "volume": 160744.0}, {"date": "2021-01-29", "close": 90.635, "volume": 256168.0}, {"date": "2021-02-01", "close": 92.27, "volume": 248728.0}, {"date": "2021-02-02", "close": 93.61, "volume": 153889.0}, {"date": "2021-02-03", "close": 92.57, "volume": 84162.0}, {"date": "2021-02-04", "close": 91.16, "volume": 158884.0}, {"date": "2021-02-05", "close": 97.04, "volume": 609801.0}, {"date": "2021-02-08", "close": 100.13, "volume": 205940.0}, {"date": "2021-02-09", "close": 99.73, "volume": 161143.0}, {"date": "2021-02-10", "close": 97.11, "volume": 79441.0}, {"date": "2021-02-11", "close": 96.75, "volume": 114116.0}, {"date": "2021-02-12", "close": 98.1, "volume": 82810.0}, {"date": "2021-02-16", "close": 97.49, "volume": 287508.0}, {"date": "2021-02-17", "close": 116.85, "volume": 1515582.0}, {"date": "2021-02-18", "close": 118.98, "volume": 651184.0}, {"date": "2021-02-19", "close": 119.41, "volume": 570176.0}, {"date": "2021-02-22", "close": 118.67, "volume": 383112.0}, {"date": "2021-02-23", "close": 115.43, "volume": 400208.0}, {"date": "2021-02-24", "close": 115.0, "volume": 176220.0}, {"date": "2021-02-25", "close": 110.87, "volume": 308336.0}, {"date": "2021-02-26", "close": 113.13, "volume": 204328.0}, {"date": "2021-03-01", "close": 118.37, "volume": 128643.0}, {"date": "2021-03-02", "close": 114.2, "volume": 145042.0}, {"date": "2021-03-03", "close": 105.63, "volume": 185533.0}, {"date": "2021-03-04", "close": 98.91, "volume": 496832.0}, {"date": "2021-03-05", "close": 101.44, "volume": 276770.0}, {"date": "2021-03-08", "close": 94.39, "volume": 375315.0}, {"date": "2021-03-09", "close": 95.99, "volume": 460346.0}, {"date": "2021-03-10", "close": 98.0, "volume": 344515.0}, {"date": "2021-03-11", "close": 99.49, "volume": 543571.0}, {"date": "2021-03-12", "close": 104.93, "volume": 423063.0}, {"date": "2021-03-15", "close": 103.25, "volume": 246898.0}, {"date": "2021-03-16", "close": 101.31, "volume": 197545.0}, {"date": "2021-03-17", "close": 102.31, "volume": 130619.0}, {"date": "2021-03-18", "close": 100.58, "volume": 349997.0}, {"date": "2021-03-19", "close": 102.69, "volume": 233714.0}, {"date": "2021-03-22", "close": 100.01, "volume": 190324.0}, {"date": "2021-03-23", "close": 95.74, "volume": 239528.0}, {"date": "2021-03-24", "close": 91.38, "volume": 287182.0}, {"date": "2021-03-25", "close": 95.36, "volume": 223870.0}, {"date": "2021-03-26", "close": 92.15, "volume": 154589.0}, {"date": "2021-03-29", "close": 90.85, "volume": 222926.0}, {"date": "2021-03-30", "close": 92.88, "volume": 173844.0}, {"date": "2021-03-31", "close": 99.12, "volume": 368173.0}, {"date": "2021-04-01", "close": 100.21, "volume": 355659.0}, {"date": "2021-04-05", "close": 101.1, "volume": 242072.0}, {"date": "2021-04-06", "close": 108.02, "volume": 351304.0}, {"date": "2021-04-07", "close": 100.79, "volume": 203486.0}, {"date": "2021-04-08", "close": 104.56, "volume": 293910.0}, {"date": "2021-04-09", "close": 106.96, "volume": 135552.0}, {"date": "2021-04-12", "close": 103.27, "volume": 204624.0}, {"date": "2021-04-13", "close": 102.57, "volume": 233247.0}, {"date": "2021-04-14", "close": 103.7, "volume": 152580.0}, {"date": "2021-04-15", "close": 104.63, "volume": 177913.0}, {"date": "2021-04-16", "close": 104.79, "volume": 143523.0}, {"date": "2021-04-19", "close": 99.99, "volume": 219896.0}, {"date": "2021-04-20", "close": 97.73, "volume": 263676.0}, {"date": "2021-04-21", "close": 102.85, "volume": 237534.0}, {"date": "2021-04-22", "close": 103.58, "volume": 285458.0}, {"date": "2021-04-23", "close": 102.93, "volume": 134621.0}, {"date": "2021-04-26", "close": 103.62, "volume": 248864.0}, {"date": "2021-04-27", "close": 104.17, "volume": 229324.0}, {"date": "2021-04-28", "close": 102.4, "volume": 81048.0}, {"date": "2021-04-29", "close": 98.88, "volume": 221973.0}, {"date": "2021-04-30", "close": 97.76, "volume": 99669.0}, {"date": "2021-05-03", "close": 97.63, "volume": 135723.0}, {"date": "2021-05-04", "close": 92.1, "volume": 286158.0}, {"date": "2021-05-05", "close": 91.38, "volume": 176401.0}, {"date": "2021-05-06", "close": 90.15, "volume": 343859.0}, {"date": "2021-05-07", "close": 91.42, "volume": 293206.0}, {"date": "2021-05-10", "close": 88.68, "volume": 324161.0}, {"date": "2021-05-11", "close": 91.03, "volume": 669144.0}, {"date": "2021-05-12", "close": 89.67, "volume": 526500.0}, {"date": "2021-05-13", "close": 85.74, "volume": 322509.0}, {"date": "2021-05-14", "close": 90.68, "volume": 415518.0}, {"date": "2021-05-17", "close": 89.3, "volume": 196793.0}, {"date": "2021-05-18", "close": 93.35, "volume": 315926.0}, {"date": "2021-05-19", "close": 96.66, "volume": 424916.0}, {"date": "2021-05-20", "close": 101.93, "volume": 387881.0}, {"date": "2021-05-21", "close": 97.97, "volume": 226789.0}, {"date": "2021-05-24", "close": 102.74, "volume": 218837.0}, {"date": "2021-05-25", "close": 100.24, "volume": 233775.0}, {"date": "2021-05-26", "close": 102.52, "volume": 130366.0}, {"date": "2021-05-27", "close": 103.78, "volume": 195780.0}, {"date": "2021-05-28", "close": 104.2, "volume": 299100.0}, {"date": "2021-06-01", "close": 105.95, "volume": 114274.0}, {"date": "2021-06-02", "close": 109.91, "volume": 276389.0}, {"date": "2021-06-03", "close": 115.2, "volume": 571520.0}, {"date": "2021-06-04", "close": 119.23, "volume": 256198.0}, {"date": "2021-06-07", "close": 118.15, "volume": 337507.0}, {"date": "2021-06-08", "close": 119.35, "volume": 205929.0}, {"date": "2021-06-09", "close": 116.48, "volume": 163970.0}, {"date": "2021-06-10", "close": 116.73, "volume": 176338.0}, {"date": "2021-06-11", "close": 120.82, "volume": 240432.0}, {"date": "2021-06-14", "close": 120.75, "volume": 167708.0}, {"date": "2021-06-15", "close": 116.77, "volume": 265097.0}, {"date": "2021-06-16", "close": 116.0, "volume": 154729.0}, {"date": "2021-06-17", "close": 114.24, "volume": 215679.0}, {"date": "2021-06-18", "close": 114.59, "volume": 145112.0}, {"date": "2021-06-21", "close": 116.17, "volume": 118217.0}, {"date": "2021-06-22", "close": 119.0, "volume": 178152.0}, {"date": "2021-06-23", "close": 118.8, "volume": 145862.0}, {"date": "2021-06-24", "close": 122.75, "volume": 305977.0}, {"date": "2021-06-25", "close": 124.0, "volume": 277839.0}, {"date": "2021-06-28", "close": 124.49, "volume": 211253.0}, {"date": "2021-06-29", "close": 124.39, "volume": 135022.0}, {"date": "2021-06-30", "close": 124.33, "volume": 150877.0}, {"date": "2021-07-01", "close": 124.41, "volume": 108026.0}, {"date": "2021-07-02", "close": 125.69, "volume": 116801.0}, {"date": "2021-07-06", "close": 127.65, "volume": 153776.0}, {"date": "2021-07-07", "close": 122.22, "volume": 201400.0}, {"date": "2021-07-08", "close": 119.21, "volume": 464385.0}, {"date": "2021-07-09", "close": 120.24, "volume": 111474.0}, {"date": "2021-07-12", "close": 119.58, "volume": 103994.0}, {"date": "2021-07-13", "close": 119.5, "volume": 96559.0}, {"date": "2021-07-14", "close": 117.98, "volume": 144544.0}, {"date": "2021-07-15", "close": 116.95, "volume": 207195.0}, {"date": "2021-07-16", "close": 117.28, "volume": 132357.0}, {"date": "2021-07-19", "close": 118.38, "volume": 270654.0}, {"date": "2021-07-20", "close": 122.0, "volume": 212773.0}, {"date": "2021-07-21", "close": 125.64, "volume": 103809.0}, {"date": "2021-07-22", "close": 125.3, "volume": 145588.0}, {"date": "2021-07-23", "close": 127.18, "volume": 70982.0}, {"date": "2021-07-26", "close": 127.84, "volume": 191948.0}, {"date": "2021-07-27", "close": 127.74, "volume": 105374.0}, {"date": "2021-07-28", "close": 128.01, "volume": 261948.0}, {"date": "2021-07-29", "close": 133.16, "volume": 196108.0}, {"date": "2021-07-30", "close": 132.16, "volume": 101397.0}, {"date": "2021-08-02", "close": 131.0, "volume": 116678.0}, {"date": "2021-08-03", "close": 128.24, "volume": 171228.0}, {"date": "2021-08-04", "close": 129.01, "volume": 96616.0}, {"date": "2021-08-05", "close": 130.24, "volume": 119124.0}, {"date": "2021-08-06", "close": 130.0, "volume": 92027.0}, {"date": "2021-08-09", "close": 131.0, "volume": 290628.0}, {"date": "2021-08-10", "close": 129.9, "volume": 161595.0}, {"date": "2021-08-11", "close": 125.59, "volume": 213093.0}, {"date": "2021-08-12", "close": 122.19, "volume": 215194.0}, {"date": "2021-08-13", "close": 123.95, "volume": 105008.0}, {"date": "2021-08-16", "close": 124.95, "volume": 158255.0}, {"date": "2021-08-17", "close": 125.94, "volume": 258803.0}, {"date": "2021-08-18", "close": 127.06, "volume": 111398.0}, {"date": "2021-08-19", "close": 123.2, "volume": 148574.0}, {"date": "2021-08-20", "close": 127.5, "volume": 94166.0}, {"date": "2021-08-23", "close": 130.99, "volume": 162228.0}, {"date": "2021-08-24", "close": 131.75, "volume": 131845.0}, {"date": "2021-08-25", "close": 133.48, "volume": 112860.0}, {"date": "2021-08-26", "close": 132.03, "volume": 121119.0}, {"date": "2021-08-27", "close": 129.63, "volume": 164879.0}, {"date": "2021-08-30", "close": 131.74, "volume": 155304.0}, {"date": "2021-08-31", "close": 130.37, "volume": 179840.0}, {"date": "2021-09-01", "close": 129.8, "volume": 108987.0}, {"date": "2021-09-02", "close": 133.53, "volume": 166972.0}, {"date": "2021-09-03", "close": 136.37, "volume": 150337.0}, {"date": "2021-09-07", "close": 134.85, "volume": 120834.0}, {"date": "2021-09-08", "close": 135.63, "volume": 160509.0}, {"date": "2021-09-09", "close": 136.71, "volume": 204238.0}, {"date": "2021-09-10", "close": 141.22, "volume": 336058.0}, {"date": "2021-09-13", "close": 137.85, "volume": 256988.0}, {"date": "2021-09-14", "close": 140.96, "volume": 358178.0}, {"date": "2021-09-15", "close": 143.99, "volume": 198252.0}, {"date": "2021-09-16", "close": 147.27, "volume": 248178.0}, {"date": "2021-09-17", "close": 146.1, "volume": 201398.0}, {"date": "2021-09-20", "close": 142.7, "volume": 312998.0}, {"date": "2021-09-21", "close": 147.99, "volume": 224118.0}, {"date": "2021-09-22", "close": 152.24, "volume": 294919.0}, {"date": "2021-09-23", "close": 157.07, "volume": 272985.0}, {"date": "2021-09-24", "close": 160.91, "volume": 520388.0}, {"date": "2021-09-27", "close": 158.67, "volume": 241948.0}, {"date": "2021-09-28", "close": 145.05, "volume": 517361.0}, {"date": "2021-09-29", "close": 144.13, "volume": 259520.0}, {"date": "2021-09-30", "close": 144.74, "volume": 335795.0}, {"date": "2021-10-01", "close": 145.76, "volume": 155681.0}, {"date": "2021-10-04", "close": 142.06, "volume": 363541.0}, {"date": "2021-10-05", "close": 144.33, "volume": 353220.0}, {"date": "2021-10-06", "close": 143.85, "volume": 191163.0}, {"date": "2021-10-07", "close": 144.72, "volume": 314278.0}, {"date": "2021-10-08", "close": 145.74, "volume": 182452.0}, {"date": "2021-10-11", "close": 147.07, "volume": 230360.0}, {"date": "2021-10-12", "close": 149.5, "volume": 191178.0}, {"date": "2021-10-13", "close": 150.29, "volume": 417136.0}, {"date": "2021-10-14", "close": 153.45, "volume": 203530.0}, {"date": "2021-10-15", "close": 154.92, "volume": 225126.0}, {"date": "2021-10-18", "close": 155.5, "volume": 259959.0}, {"date": "2021-10-19", "close": 152.21, "volume": 233855.0}, {"date": "2021-10-20", "close": 151.91, "volume": 325625.0}, {"date": "2021-10-21", "close": 156.03, "volume": 153697.0}, {"date": "2021-10-22", "close": 153.02, "volume": 101823.0}, {"date": "2021-10-25", "close": 157.17, "volume": 268427.0}, {"date": "2021-10-26", "close": 158.96, "volume": 231999.0}, {"date": "2021-10-27", "close": 159.48, "volume": 195957.0}, {"date": "2021-10-28", "close": 165.14, "volume": 221473.0}, {"date": "2021-10-29", "close": 167.28, "volume": 150608.0}, {"date": "2021-11-01", "close": 167.65, "volume": 194792.0}, {"date": "2021-11-02", "close": 165.76, "volume": 287143.0}, {"date": "2021-11-03", "close": 160.0, "volume": 304788.0}, {"date": "2021-11-04", "close": 162.45, "volume": 289955.0}, {"date": "2021-11-05", "close": 159.47, "volume": 203976.0}, {"date": "2021-11-08", "close": 161.24, "volume": 395564.0}, {"date": "2021-11-09", "close": 160.0, "volume": 235324.0}, {"date": "2021-11-10", "close": 161.75, "volume": 572089.0}, {"date": "2021-11-11", "close": 166.66, "volume": 584213.0}, {"date": "2021-11-12", "close": 164.22, "volume": 368532.0}, {"date": "2021-11-15", "close": 162.55, "volume": 459021.0}, {"date": "2021-11-16", "close": 160.23, "volume": 438164.0}, {"date": "2021-11-17", "close": 146.76, "volume": 877814.0}, {"date": "2021-11-18", "close": 155.01, "volume": 675319.0}, {"date": "2021-11-19", "close": 176.4, "volume": 2608811.0}, {"date": "2021-11-22", "close": 172.59, "volume": 1129266.0}, {"date": "2021-11-23", "close": 166.43, "volume": 389342.0}, {"date": "2021-11-24", "close": 163.98, "volume": 475262.0}, {"date": "2021-11-26", "close": 163.12, "volume": 345876.0}, {"date": "2021-11-29", "close": 162.52, "volume": 537298.0}, {"date": "2021-11-30", "close": 154.91, "volume": 5010080.0}, {"date": "2021-12-01", "close": 159.68, "volume": 732938.0}, {"date": "2021-12-02", "close": 156.29, "volume": 687525.0}, {"date": "2021-12-03", "close": 151.93, "volume": 294541.0}, {"date": "2021-12-06", "close": 147.54, "volume": 629989.0}, {"date": "2021-12-07", "close": 162.13, "volume": 655553.0}, {"date": "2021-12-08", "close": 164.41, "volume": 379872.0}, {"date": "2021-12-09", "close": 152.02, "volume": 281355.0}, {"date": "2021-12-10", "close": 146.65, "volume": 454575.0}, {"date": "2021-12-13", "close": 142.34, "volume": 540161.0}, {"date": "2021-12-14", "close": 137.305, "volume": 433082.0}, {"date": "2021-12-15", "close": 137.98, "volume": 503753.0}, {"date": "2021-12-16", "close": 130.13, "volume": 515290.0}, {"date": "2021-12-17", "close": 130.52, "volume": 549593.0}, {"date": "2021-12-20", "close": 129.77, "volume": 191016.0}, {"date": "2021-12-21", "close": 137.82, "volume": 366079.0}, {"date": "2021-12-22", "close": 140.33, "volume": 285225.0}, {"date": "2021-12-23", "close": 143.66, "volume": 258124.0}, {"date": "2021-12-27", "close": 153.36, "volume": 478121.0}, {"date": "2021-12-28", "close": 152.45, "volume": 334563.0}, {"date": "2021-12-29", "close": 154.38, "volume": 201317.0}, {"date": "2021-12-30", "close": 151.5, "volume": 223168.0}, {"date": "2021-12-31", "close": 152.25, "volume": 182389.0}, {"date": "2022-01-03", "close": 149.64, "volume": 146953.0}, {"date": "2022-01-04", "close": 142.21, "volume": 339993.0}, {"date": "2022-01-05", "close": 133.51, "volume": 292056.0}, {"date": "2022-01-06", "close": 134.29, "volume": 365093.0}, {"date": "2022-01-07", "close": 128.63, "volume": 182511.0}, {"date": "2022-01-10", "close": 124.44, "volume": 751371.0}, {"date": "2022-01-11", "close": 122.79, "volume": 520766.0}, {"date": "2022-01-12", "close": 121.46, "volume": 538842.0}, {"date": "2022-01-13", "close": 111.81, "volume": 507296.0}, {"date": "2022-01-14", "close": 110.41, "volume": 760602.0}, {"date": "2022-01-18", "close": 104.72, "volume": 456515.0}, {"date": "2022-01-19", "close": 103.6, "volume": 691572.0}, {"date": "2022-01-20", "close": 98.6, "volume": 915933.0}, {"date": "2022-01-21", "close": 94.46, "volume": 594700.0}, {"date": "2022-01-24", "close": 97.75, "volume": 825166.0}, {"date": "2022-01-25", "close": 96.45, "volume": 718050.0}, {"date": "2022-01-26", "close": 96.6, "volume": 949583.0}, {"date": "2022-01-27", "close": 93.07, "volume": 477278.0}, {"date": "2022-01-28", "close": 95.53, "volume": 387642.0}, {"date": "2022-01-31", "close": 105.06, "volume": 468018.0}, {"date": "2022-02-01", "close": 109.55, "volume": 603151.0}, {"date": "2022-02-02", "close": 105.01, "volume": 336522.0}, {"date": "2022-02-03", "close": 96.56, "volume": 466300.0}, {"date": "2022-02-04", "close": 99.1, "volume": 491126.0}, {"date": "2022-02-07", "close": 99.75, "volume": 313902.0}, {"date": "2022-02-08", "close": 99.77, "volume": 236083.0}, {"date": "2022-02-09", "close": 104.2, "volume": 236234.0}, {"date": "2022-02-10", "close": 101.2, "volume": 202298.0}, {"date": "2022-02-11", "close": 92.58, "volume": 379859.0}, {"date": "2022-02-14", "close": 98.31, "volume": 573654.0}, {"date": "2022-02-15", "close": 95.0, "volume": 1487258.0}, {"date": "2022-02-16", "close": 95.92, "volume": 599665.0}, {"date": "2022-02-17", "close": 94.22, "volume": 483834.0}, {"date": "2022-02-18", "close": 87.84, "volume": 469023.0}, {"date": "2022-02-22", "close": 87.4, "volume": 294195.0}, {"date": "2022-02-23", "close": 83.19, "volume": 365526.0}, {"date": "2022-02-24", "close": 90.01, "volume": 811987.0}, {"date": "2022-02-25", "close": 92.33, "volume": 349394.0}, {"date": "2022-02-28", "close": 94.83, "volume": 529240.0}, {"date": "2022-03-01", "close": 89.01, "volume": 407295.0}, {"date": "2022-03-02", "close": 91.63, "volume": 322203.0}, {"date": "2022-03-03", "close": 86.66, "volume": 234182.0}, {"date": "2022-03-04", "close": 81.15, "volume": 245635.0}, {"date": "2022-03-07", "close": 78.32, "volume": 636138.0}, {"date": "2022-03-08", "close": 80.93, "volume": 584668.0}, {"date": "2022-03-09", "close": 82.92, "volume": 306576.0}, {"date": "2022-03-10", "close": 81.51, "volume": 243423.0}, {"date": "2022-03-11", "close": 75.35, "volume": 500509.0}, {"date": "2022-03-14", "close": 71.54, "volume": 535391.0}, {"date": "2022-03-15", "close": 74.01, "volume": 536692.0}, {"date": "2022-03-16", "close": 79.83, "volume": 487395.0}, {"date": "2022-03-17", "close": 83.79, "volume": 287575.0}, {"date": "2022-03-18", "close": 87.9, "volume": 418870.0}, {"date": "2022-03-21", "close": 83.46, "volume": 364021.0}, {"date": "2022-03-22", "close": 85.06, "volume": 286401.0}, {"date": "2022-03-23", "close": 82.78, "volume": 337705.0}, {"date": "2022-03-24", "close": 80.84, "volume": 430139.0}, {"date": "2022-03-25", "close": 78.38, "volume": 293202.0}, {"date": "2022-03-28", "close": 80.42, "volume": 272419.0}, {"date": "2022-03-29", "close": 86.14, "volume": 290103.0}, {"date": "2022-03-30", "close": 84.64, "volume": 390734.0}, {"date": "2022-03-31", "close": 82.69, "volume": 242425.0}, {"date": "2022-04-01", "close": 86.54, "volume": 484259.0}, {"date": "2022-04-04", "close": 86.67, "volume": 396804.0}, {"date": "2022-04-05", "close": 85.26, "volume": 536191.0}, {"date": "2022-04-06", "close": 79.65, "volume": 551636.0}, {"date": "2022-04-07", "close": 78.57, "volume": 623421.0}, {"date": "2022-04-08", "close": 72.88, "volume": 389380.0}, {"date": "2022-04-11", "close": 73.72, "volume": 382664.0}, {"date": "2022-04-12", "close": 71.5, "volume": 412365.0}, {"date": "2022-04-13", "close": 73.01, "volume": 588689.0}, {"date": "2022-04-14", "close": 73.0, "volume": 364869.0}, {"date": "2022-04-18", "close": 70.7, "volume": 271331.0}, {"date": "2022-04-19", "close": 72.83, "volume": 208680.0}, {"date": "2022-04-20", "close": 71.84, "volume": 327927.0}, {"date": "2022-04-21", "close": 69.09, "volume": 331948.0}, {"date": "2022-04-22", "close": 70.08, "volume": 301670.0}, {"date": "2022-04-25", "close": 70.11, "volume": 239324.0}, {"date": "2022-04-26", "close": 65.59, "volume": 423324.0}, {"date": "2022-04-27", "close": 67.17, "volume": 675562.0}, {"date": "2022-04-28", "close": 68.39, "volume": 628390.0}, {"date": "2022-04-29", "close": 66.5, "volume": 385804.0}, {"date": "2022-05-02", "close": 70.44, "volume": 544858.0}, {"date": "2022-05-03", "close": 68.43, "volume": 358438.0}, {"date": "2022-05-04", "close": 73.21, "volume": 393357.0}, {"date": "2022-05-05", "close": 66.22, "volume": 613709.0}, {"date": "2022-05-06", "close": 64.19, "volume": 503539.0}, {"date": "2022-05-09", "close": 56.79, "volume": 759597.0}, {"date": "2022-05-10", "close": 56.41, "volume": 806211.0}, {"date": "2022-05-11", "close": 37.63, "volume": 5162896.0}, {"date": "2022-05-12", "close": 39.5, "volume": 2918801.0}, {"date": "2022-05-13", "close": 43.88, "volume": 1920872.0}, {"date": "2022-05-16", "close": 42.84, "volume": 729042.0}, {"date": "2022-05-17", "close": 46.38, "volume": 1246212.0}, {"date": "2022-05-18", "close": 42.5, "volume": 904256.0}, {"date": "2022-05-19", "close": 42.81, "volume": 768135.0}, {"date": "2022-05-20", "close": 40.68, "volume": 739944.0}, {"date": "2022-05-23", "close": 40.88, "volume": 567108.0}, {"date": "2022-05-24", "close": 38.37, "volume": 465114.0}, {"date": "2022-05-25", "close": 38.7, "volume": 724359.0}, {"date": "2022-05-26", "close": 40.49, "volume": 729171.0}, {"date": "2022-05-27", "close": 43.33, "volume": 440996.0}, {"date": "2022-05-31", "close": 41.97, "volume": 945831.0}, {"date": "2022-06-01", "close": 40.67, "volume": 469218.0}, {"date": "2022-06-02", "close": 43.57, "volume": 390432.0}, {"date": "2022-06-03", "close": 40.63, "volume": 285202.0}, {"date": "2022-06-06", "close": 40.89, "volume": 365471.0}, {"date": "2022-06-07", "close": 41.42, "volume": 501301.0}, {"date": "2022-06-08", "close": 42.16, "volume": 795616.0}, {"date": "2022-06-09", "close": 39.9, "volume": 399618.0}, {"date": "2022-06-10", "close": 38.09, "volume": 474951.0}, {"date": "2022-06-13", "close": 34.63, "volume": 774583.0}, {"date": "2022-06-14", "close": 33.95, "volume": 758086.0}, {"date": "2022-06-15", "close": 35.45, "volume": 1151926.0}, {"date": "2022-06-16", "close": 33.85, "volume": 595758.0}, {"date": "2022-06-17", "close": 34.29, "volume": 774081.0}, {"date": "2022-06-21", "close": 34.71, "volume": 495467.0}, {"date": "2022-06-22", "close": 34.61, "volume": 446948.0}, {"date": "2022-06-23", "close": 35.88, "volume": 289812.0}, {"date": "2022-06-24", "close": 36.4, "volume": 414951.0}, {"date": "2022-06-27", "close": 34.58, "volume": 649146.0}, {"date": "2022-06-28", "close": 31.94, "volume": 879017.0}, {"date": "2022-06-29", "close": 32.41, "volume": 709566.0}, {"date": "2022-06-30", "close": 31.7, "volume": 727647.0}, {"date": "2022-07-01", "close": 31.25, "volume": 845928.0}, {"date": "2022-07-05", "close": 31.56, "volume": 959926.0}, {"date": "2022-07-06", "close": 23.46, "volume": 11815940.0}, {"date": "2022-07-07", "close": 26.37, "volume": 3119953.0}, {"date": "2022-07-08", "close": 26.14, "volume": 1252777.0}, {"date": "2022-07-11", "close": 24.11, "volume": 1005266.0}, {"date": "2022-07-12", "close": 24.12, "volume": 715030.0}, {"date": "2022-07-13", "close": 24.0, "volume": 1437816.0}, {"date": "2022-07-14", "close": 22.17, "volume": 992795.0}, {"date": "2022-07-15", "close": 23.64, "volume": 1119174.0}, {"date": "2022-07-18", "close": 25.41, "volume": 1368063.0}, {"date": "2022-07-19", "close": 26.98, "volume": 1008348.0}, {"date": "2022-07-20", "close": 27.34, "volume": 975940.0}, {"date": "2022-07-21", "close": 27.03, "volume": 668860.0}, {"date": "2022-07-22", "close": 26.19, "volume": 690706.0}, {"date": "2022-07-25", "close": 25.71, "volume": 423868.0}, {"date": "2022-07-26", "close": 25.15, "volume": 478543.0}, {"date": "2022-07-27", "close": 26.13, "volume": 414312.0}, {"date": "2022-07-28", "close": 26.68, "volume": 528527.0}, {"date": "2022-07-29", "close": 27.21, "volume": 398166.0}, {"date": "2022-08-01", "close": 27.29, "volume": 501668.0}, {"date": "2022-08-02", "close": 28.34, "volume": 430415.0}, {"date": "2022-08-03", "close": 29.98, "volume": 615253.0}, {"date": "2022-08-04", "close": 29.58, "volume": 697917.0}, {"date": "2022-08-05", "close": 29.34, "volume": 414218.0}, {"date": "2022-08-08", "close": 31.26, "volume": 858358.0}, {"date": "2022-08-09", "close": 29.67, "volume": 868854.0}, {"date": "2022-08-10", "close": 35.47, "volume": 1425867.0}, {"date": "2022-08-11", "close": 35.51, "volume": 1188198.0}, {"date": "2022-08-12", "close": 35.25, "volume": 1321117.0}, {"date": "2022-08-15", "close": 34.96, "volume": 907819.0}, {"date": "2022-08-16", "close": 34.85, "volume": 475970.0}, {"date": "2022-08-17", "close": 34.27, "volume": 626306.0}, {"date": "2022-08-18", "close": 34.0, "volume": 486002.0}, {"date": "2022-08-19", "close": 31.77, "volume": 414172.0}, {"date": "2022-08-22", "close": 30.6, "volume": 500928.0}, {"date": "2022-08-23", "close": 30.34, "volume": 507813.0}, {"date": "2022-08-24", "close": 30.01, "volume": 813865.0}, {"date": "2022-08-25", "close": 31.79, "volume": 699924.0}, {"date": "2022-08-26", "close": 30.31, "volume": 546740.0}, {"date": "2022-08-29", "close": 30.1, "volume": 796465.0}, {"date": "2022-08-30", "close": 30.58, "volume": 1024540.0}, {"date": "2022-08-31", "close": 31.08, "volume": 6294078.0}, {"date": "2022-09-01", "close": 29.24, "volume": 811337.0}, {"date": "2022-09-02", "close": 28.89, "volume": 544681.0}, {"date": "2022-09-06", "close": 27.29, "volume": 732057.0}, {"date": "2022-09-07", "close": 28.44, "volume": 424778.0}, {"date": "2022-09-08", "close": 29.28, "volume": 430175.0}, {"date": "2022-09-09", "close": 31.38, "volume": 554498.0}, {"date": "2022-09-12", "close": 31.56, "volume": 718531.0}, {"date": "2022-09-13", "close": 30.42, "volume": 687990.0}, {"date": "2022-09-14", "close": 30.62, "volume": 448975.0}, {"date": "2022-09-15", "close": 30.14, "volume": 294386.0}, {"date": "2022-09-16", "close": 28.33, "volume": 884578.0}, {"date": "2022-09-19", "close": 28.53, "volume": 343136.0}, {"date": "2022-09-20", "close": 27.29, "volume": 739407.0}, {"date": "2022-09-21", "close": 26.98, "volume": 609560.0}, {"date": "2022-09-22", "close": 26.41, "volume": 497942.0}, {"date": "2022-09-23", "close": 25.86, "volume": 364688.0}, {"date": "2022-09-26", "close": 25.37, "volume": 493850.0}, {"date": "2022-09-27", "close": 26.61, "volume": 465411.0}, {"date": "2022-09-28", "close": 28.22, "volume": 726028.0}, {"date": "2022-09-29", "close": 27.25, "volume": 409552.0}, {"date": "2022-09-30", "close": 26.61, "volume": 348420.0}, {"date": "2022-10-03", "close": 27.45, "volume": 339770.0}, {"date": "2022-10-04", "close": 29.87, "volume": 509537.0}, {"date": "2022-10-05", "close": 28.67, "volume": 463961.0}, {"date": "2022-10-06", "close": 28.06, "volume": 289921.0}, {"date": "2022-10-07", "close": 27.3, "volume": 580093.0}, {"date": "2022-10-10", "close": 26.66, "volume": 369367.0}, {"date": "2022-10-11", "close": 26.49, "volume": 448896.0}, {"date": "2022-10-12", "close": 25.5, "volume": 405239.0}, {"date": "2022-10-13", "close": 25.94, "volume": 680923.0}, {"date": "2022-10-14", "close": 24.63, "volume": 322419.0}, {"date": "2022-10-17", "close": 25.83, "volume": 973395.0}, {"date": "2022-10-18", "close": 26.57, "volume": 390329.0}, {"date": "2022-10-19", "close": 24.45, "volume": 468765.0}, {"date": "2022-10-20", "close": 23.88, "volume": 701843.0}, {"date": "2022-10-21", "close": 25.08, "volume": 325396.0}, {"date": "2022-10-24", "close": 25.63, "volume": 273971.0}, {"date": "2022-10-25", "close": 28.33, "volume": 294686.0}, {"date": "2022-10-26", "close": 27.98, "volume": 369871.0}, {"date": "2022-10-27", "close": 27.32, "volume": 294031.0}, {"date": "2022-10-28", "close": 27.41, "volume": 213086.0}, {"date": "2022-10-31", "close": 26.72, "volume": 290126.0}, {"date": "2022-11-01", "close": 26.92, "volume": 215083.0}, {"date": "2022-11-02", "close": 24.65, "volume": 592830.0}, {"date": "2022-11-03", "close": 23.22, "volume": 452741.0}, {"date": "2022-11-04", "close": 23.69, "volume": 313949.0}, {"date": "2022-11-07", "close": 23.13, "volume": 420022.0}, {"date": "2022-11-08", "close": 22.76, "volume": 929303.0}, {"date": "2022-11-09", "close": 23.11, "volume": 655954.0}, {"date": "2022-11-10", "close": 28.33, "volume": 913171.0}, {"date": "2022-11-11", "close": 28.83, "volume": 490512.0}, {"date": "2022-11-14", "close": 28.71, "volume": 422425.0}, {"date": "2022-11-15", "close": 29.41, "volume": 363551.0}, {"date": "2022-11-16", "close": 27.23, "volume": 431842.0}, {"date": "2022-11-17", "close": 26.72, "volume": 263091.0}, {"date": "2022-11-18", "close": 25.23, "volume": 231660.0}, {"date": "2022-11-21", "close": 25.32, "volume": 222379.0}, {"date": "2022-11-22", "close": 25.4, "volume": 247879.0}, {"date": "2022-11-23", "close": 25.38, "volume": 261344.0}, {"date": "2022-11-25", "close": 25.19, "volume": 118785.0}, {"date": "2022-11-28", "close": 24.13, "volume": 406032.0}, {"date": "2022-11-29", "close": 24.54, "volume": 290743.0}, {"date": "2022-11-30", "close": 25.64, "volume": 374903.0}, {"date": "2022-12-01", "close": 25.34, "volume": 344801.0}, {"date": "2022-12-02", "close": 25.5, "volume": 204767.0}, {"date": "2022-12-05", "close": 24.09, "volume": 313553.0}, {"date": "2022-12-06", "close": 24.22, "volume": 391352.0}, {"date": "2022-12-07", "close": 23.45, "volume": 312925.0}, {"date": "2022-12-08", "close": 23.99, "volume": 316669.0}, {"date": "2022-12-09", "close": 22.93, "volume": 203310.0}, {"date": "2022-12-12", "close": 22.81, "volume": 422662.0}, {"date": "2022-12-13", "close": 23.95, "volume": 384351.0}, {"date": "2022-12-14", "close": 23.39, "volume": 300269.0}, {"date": "2022-12-15", "close": 22.6, "volume": 326102.0}, {"date": "2022-12-16", "close": 22.62, "volume": 264651.0}, {"date": "2022-12-19", "close": 21.81, "volume": 297453.0}, {"date": "2022-12-20", "close": 21.11, "volume": 219811.0}, {"date": "2022-12-21", "close": 20.92, "volume": 282894.0}, {"date": "2022-12-22", "close": 20.54, "volume": 478903.0}, {"date": "2022-12-23", "close": 20.88, "volume": 217933.0}, {"date": "2022-12-27", "close": 20.83, "volume": 242739.0}, {"date": "2022-12-28", "close": 20.83, "volume": 206467.0}, {"date": "2022-12-29", "close": 22.02, "volume": 297585.0}, {"date": "2022-12-30", "close": 22.97, "volume": 359473.0}, {"date": "2023-01-03", "close": 23.4, "volume": 321795.0}, {"date": "2023-01-04", "close": 24.21, "volume": 368074.0}, {"date": "2023-01-05", "close": 24.0, "volume": 375807.0}, {"date": "2023-01-06", "close": 24.23, "volume": 157914.0}, {"date": "2023-01-09", "close": 24.57, "volume": 317765.0}, {"date": "2023-01-10", "close": 25.24, "volume": 223407.0}, {"date": "2023-01-11", "close": 26.37, "volume": 565952.0}, {"date": "2023-01-12", "close": 27.19, "volume": 327403.0}, {"date": "2023-01-13", "close": 26.74, "volume": 518855.0}, {"date": "2023-01-17", "close": 26.82, "volume": 270818.0}, {"date": "2023-01-18", "close": 24.75, "volume": 267744.0}, {"date": "2023-01-19", "close": 23.37, "volume": 297759.0}, {"date": "2023-01-20", "close": 24.3, "volume": 616539.0}, {"date": "2023-01-23", "close": 24.48, "volume": 451819.0}, {"date": "2023-01-24", "close": 23.8, "volume": 253984.0}, {"date": "2023-01-25", "close": 23.27, "volume": 490872.0}, {"date": "2023-01-26", "close": 23.46, "volume": 380823.0}, {"date": "2023-01-27", "close": 24.64, "volume": 436782.0}, {"date": "2023-01-30", "close": 22.72, "volume": 461853.0}, {"date": "2023-01-31", "close": 25.21, "volume": 734814.0}, {"date": "2023-02-01", "close": 26.5, "volume": 339583.0}, {"date": "2023-02-02", "close": 28.79, "volume": 653295.0}, {"date": "2023-02-03", "close": 27.59, "volume": 290330.0}, {"date": "2023-02-06", "close": 27.28, "volume": 320201.0}, {"date": "2023-02-07", "close": 26.45, "volume": 192132.0}, {"date": "2023-02-08", "close": 25.68, "volume": 185085.0}, {"date": "2023-02-09", "close": 25.05, "volume": 203266.0}, {"date": "2023-02-10", "close": 24.36, "volume": 205853.0}, {"date": "2023-02-13", "close": 25.52, "volume": 225319.0}, {"date": "2023-02-14", "close": 26.5, "volume": 329604.0}, {"date": "2023-02-15", "close": 24.05, "volume": 618123.0}, {"date": "2023-02-16", "close": 21.76, "volume": 588621.0}, {"date": "2023-02-17", "close": 21.95, "volume": 339259.0}, {"date": "2023-02-21", "close": 21.43, "volume": 423057.0}, {"date": "2023-02-22", "close": 21.48, "volume": 314779.0}, {"date": "2023-02-23", "close": 21.66, "volume": 288389.0}, {"date": "2023-02-24", "close": 20.56, "volume": 506685.0}, {"date": "2023-02-27", "close": 20.66, "volume": 349078.0}, {"date": "2023-02-28", "close": 20.5, "volume": 592444.0}, {"date": "2023-03-01", "close": 20.08, "volume": 466214.0}, {"date": "2023-03-02", "close": 20.78, "volume": 837516.0}, {"date": "2023-03-03", "close": 21.58, "volume": 203188.0}, {"date": "2023-03-06", "close": 21.12, "volume": 384603.0}, {"date": "2023-03-07", "close": 20.48, "volume": 227872.0}, {"date": "2023-03-08", "close": 20.49, "volume": 194098.0}, {"date": "2023-03-09", "close": 19.84, "volume": 258833.0}, {"date": "2023-03-10", "close": 19.28, "volume": 437869.0}, {"date": "2023-03-13", "close": 18.65, "volume": 302734.0}, {"date": "2023-03-14", "close": 18.85, "volume": 184254.0}, {"date": "2023-03-15", "close": 19.05, "volume": 407008.0}, {"date": "2023-03-16", "close": 18.71, "volume": 414771.0}, {"date": "2023-03-17", "close": 18.58, "volume": 665479.0}, {"date": "2023-03-20", "close": 18.21, "volume": 816757.0}, {"date": "2023-03-21", "close": 19.03, "volume": 327291.0}, {"date": "2023-03-22", "close": 18.9, "volume": 377499.0}, {"date": "2023-03-23", "close": 19.29, "volume": 379639.0}, {"date": "2023-03-24", "close": 19.15, "volume": 298875.0}, {"date": "2023-03-27", "close": 19.05, "volume": 239095.0}, {"date": "2023-03-28", "close": 18.91, "volume": 315060.0}, {"date": "2023-03-29", "close": 19.59, "volume": 171925.0}, {"date": "2023-03-30", "close": 19.4, "volume": 303656.0}, {"date": "2023-03-31", "close": 19.36, "volume": 431039.0}, {"date": "2023-04-03", "close": 19.01, "volume": 300102.0}, {"date": "2023-04-04", "close": 18.81, "volume": 379239.0}, {"date": "2023-04-05", "close": 17.84, "volume": 426711.0}, {"date": "2023-04-06", "close": 17.65, "volume": 323602.0}, {"date": "2023-04-10", "close": 17.91, "volume": 217305.0}, {"date": "2023-04-11", "close": 18.33, "volume": 328885.0}, {"date": "2023-04-12", "close": 17.61, "volume": 205609.0}, {"date": "2023-04-13", "close": 18.67, "volume": 386162.0}, {"date": "2023-04-14", "close": 18.07, "volume": 291301.0}, {"date": "2023-04-17", "close": 18.54, "volume": 278364.0}, {"date": "2023-04-18", "close": 18.08, "volume": 159409.0}, {"date": "2023-04-19", "close": 17.46, "volume": 485854.0}, {"date": "2023-04-20", "close": 17.22, "volume": 171026.0}, {"date": "2023-04-21", "close": 17.11, "volume": 166392.0}, {"date": "2023-04-24", "close": 17.28, "volume": 357131.0}, {"date": "2023-04-25", "close": 16.28, "volume": 346625.0}, {"date": "2023-04-26", "close": 16.99, "volume": 458201.0}, {"date": "2023-04-27", "close": 17.94, "volume": 360383.0}, {"date": "2023-04-28", "close": 18.26, "volume": 299319.0}, {"date": "2023-05-01", "close": 18.43, "volume": 165281.0}, {"date": "2023-05-02", "close": 17.87, "volume": 166575.0}, {"date": "2023-05-03", "close": 17.46, "volume": 222870.0}, {"date": "2023-05-04", "close": 17.42, "volume": 349360.0}, {"date": "2023-05-05", "close": 18.24, "volume": 176383.0}, {"date": "2023-05-08", "close": 18.28, "volume": 174655.0}, {"date": "2023-05-09", "close": 18.08, "volume": 272827.0}, {"date": "2023-05-10", "close": 19.81, "volume": 434808.0}, {"date": "2023-05-11", "close": 21.73, "volume": 710615.0}, {"date": "2023-05-12", "close": 22.56, "volume": 1028113.0}, {"date": "2023-05-15", "close": 23.65, "volume": 378533.0}, {"date": "2023-05-16", "close": 23.23, "volume": 360217.0}, {"date": "2023-05-17", "close": 23.58, "volume": 340466.0}, {"date": "2023-05-18", "close": 23.69, "volume": 320783.0}, {"date": "2023-05-19", "close": 22.85, "volume": 308263.0}, {"date": "2023-05-22", "close": 23.16, "volume": 154267.0}, {"date": "2023-05-23", "close": 23.37, "volume": 280032.0}, {"date": "2023-05-24", "close": 23.4, "volume": 256661.0}, {"date": "2023-05-25", "close": 22.92, "volume": 213183.0}, {"date": "2023-05-26", "close": 23.31, "volume": 194470.0}, {"date": "2023-05-30", "close": 23.06, "volume": 307905.0}, {"date": "2023-05-31", "close": 22.45, "volume": 330172.0}, {"date": "2023-06-01", "close": 22.86, "volume": 514514.0}, {"date": "2023-06-02", "close": 23.29, "volume": 326633.0}, {"date": "2023-06-05", "close": 23.65, "volume": 386062.0}, {"date": "2023-06-06", "close": 24.86, "volume": 358330.0}, {"date": "2023-06-07", "close": 27.0, "volume": 764891.0}, {"date": "2023-06-08", "close": 27.59, "volume": 502986.0}, {"date": "2023-06-09", "close": 27.69, "volume": 410182.0}, {"date": "2023-06-12", "close": 28.4, "volume": 869267.0}, {"date": "2023-06-13", "close": 30.04, "volume": 744551.0}, {"date": "2023-06-14", "close": 29.8, "volume": 606972.0}, {"date": "2023-06-15", "close": 30.7, "volume": 389767.0}, {"date": "2023-06-16", "close": 31.13, "volume": 687504.0}, {"date": "2023-06-20", "close": 31.44, "volume": 398330.0}, {"date": "2023-06-21", "close": 30.36, "volume": 410435.0}, {"date": "2023-06-22", "close": 30.58, "volume": 326709.0}, {"date": "2023-06-23", "close": 29.67, "volume": 431828.0}, {"date": "2023-06-26", "close": 28.5, "volume": 203461.0}, {"date": "2023-06-27", "close": 28.87, "volume": 217705.0}, {"date": "2023-06-28", "close": 28.45, "volume": 140010.0}, {"date": "2023-06-29", "close": 29.05, "volume": 192583.0}, {"date": "2023-06-30", "close": 29.37, "volume": 229781.0}, {"date": "2023-07-03", "close": 29.1, "volume": 80280.0}, {"date": "2023-07-05", "close": 29.03, "volume": 224313.0}, {"date": "2023-07-06", "close": 28.59, "volume": 228008.0}, {"date": "2023-07-07", "close": 28.93, "volume": 188406.0}, {"date": "2023-07-10", "close": 28.85, "volume": 144570.0}, {"date": "2023-07-11", "close": 28.9, "volume": 131116.0}, {"date": "2023-07-12", "close": 28.76, "volume": 285932.0}, {"date": "2023-07-13", "close": 30.94, "volume": 633523.0}, {"date": "2023-07-14", "close": 31.59, "volume": 530257.0}, {"date": "2023-07-17", "close": 31.35, "volume": 461416.0}, {"date": "2023-07-18", "close": 31.1, "volume": 311430.0}, {"date": "2023-07-19", "close": 30.15, "volume": 216615.0}, {"date": "2023-07-20", "close": 29.02, "volume": 159647.0}, {"date": "2023-07-21", "close": 28.52, "volume": 153522.0}, {"date": "2023-07-24", "close": 28.33, "volume": 104991.0}, {"date": "2023-07-25", "close": 28.61, "volume": 184276.0}, {"date": "2023-07-26", "close": 28.76, "volume": 173032.0}, {"date": "2023-07-27", "close": 29.4, "volume": 202645.0}, {"date": "2023-07-28", "close": 30.76, "volume": 216548.0}, {"date": "2023-07-31", "close": 31.69, "volume": 374595.0}, {"date": "2023-08-01", "close": 31.01, "volume": 687834.0}, {"date": "2023-08-02", "close": 29.49, "volume": 258172.0}, {"date": "2023-08-03", "close": 28.87, "volume": 193386.0}, {"date": "2023-08-04", "close": 28.88, "volume": 200658.0}, {"date": "2023-08-07", "close": 28.15, "volume": 342211.0}, {"date": "2023-08-08", "close": 28.0, "volume": 272979.0}, {"date": "2023-08-09", "close": 22.23, "volume": 1948703.0}, {"date": "2023-08-10", "close": 23.09, "volume": 1052199.0}, {"date": "2023-08-11", "close": 23.0, "volume": 660231.0}, {"date": "2023-08-14", "close": 23.74, "volume": 342939.0}, {"date": "2023-08-15", "close": 23.54, "volume": 341227.0}, {"date": "2023-08-16", "close": 23.64, "volume": 404857.0}, {"date": "2023-08-17", "close": 22.9, "volume": 366118.0}, {"date": "2023-08-18", "close": 22.37, "volume": 224120.0}, {"date": "2023-08-21", "close": 21.74, "volume": 242475.0}, {"date": "2023-08-22", "close": 22.43, "volume": 227366.0}, {"date": "2023-08-23", "close": 22.39, "volume": 111075.0}, {"date": "2023-08-24", "close": 21.41, "volume": 185977.0}, {"date": "2023-08-25", "close": 21.5, "volume": 187143.0}, {"date": "2023-08-28", "close": 21.96, "volume": 133074.0}, {"date": "2023-08-29", "close": 22.1, "volume": 142578.0}, {"date": "2023-08-30", "close": 22.16, "volume": 118373.0}, {"date": "2023-08-31", "close": 22.26, "volume": 206954.0}, {"date": "2023-09-01", "close": 22.35, "volume": 153023.0}, {"date": "2023-09-05", "close": 21.47, "volume": 133318.0}, {"date": "2023-09-06", "close": 21.27, "volume": 176521.0}, {"date": "2023-09-07", "close": 20.85, "volume": 135862.0}, {"date": "2023-09-08", "close": 20.59, "volume": 273660.0}, {"date": "2023-09-11", "close": 21.01, "volume": 294484.0}, {"date": "2023-09-12", "close": 20.49, "volume": 443892.0}, {"date": "2023-09-13", "close": 20.36, "volume": 424646.0}, {"date": "2023-09-14", "close": 21.2, "volume": 189997.0}, {"date": "2023-09-15", "close": 20.85, "volume": 186149.0}, {"date": "2023-09-18", "close": 20.6, "volume": 128273.0}, {"date": "2023-09-19", "close": 20.62, "volume": 112118.0}, {"date": "2023-09-20", "close": 20.07, "volume": 178844.0}, {"date": "2023-09-21", "close": 19.46, "volume": 515793.0}, {"date": "2023-09-22", "close": 19.17, "volume": 387048.0}, {"date": "2023-09-25", "close": 19.14, "volume": 228380.0}, {"date": "2023-09-26", "close": 18.64, "volume": 273316.0}, {"date": "2023-09-27", "close": 17.87, "volume": 460248.0}, {"date": "2023-09-28", "close": 18.32, "volume": 475261.0}, {"date": "2023-09-29", "close": 18.91, "volume": 287244.0}, {"date": "2023-10-02", "close": 19.05, "volume": 302296.0}, {"date": "2023-10-03", "close": 18.17, "volume": 303122.0}, {"date": "2023-10-04", "close": 18.05, "volume": 337367.0}, {"date": "2023-10-05", "close": 17.63, "volume": 263515.0}, {"date": "2023-10-06", "close": 18.01, "volume": 326621.0}, {"date": "2023-10-09", "close": 17.35, "volume": 798011.0}, {"date": "2023-10-10", "close": 16.54, "volume": 761344.0}, {"date": "2023-10-11", "close": 16.67, "volume": 537218.0}, {"date": "2023-10-12", "close": 15.47, "volume": 700231.0}, {"date": "2023-10-13", "close": 15.12, "volume": 657109.0}, {"date": "2023-10-16", "close": 15.23, "volume": 635092.0}, {"date": "2023-10-17", "close": 15.06, "volume": 598089.0}, {"date": "2023-10-18", "close": 15.19, "volume": 635848.0}, {"date": "2023-10-19", "close": 14.84, "volume": 582752.0}, {"date": "2023-10-20", "close": 14.95, "volume": 471937.0}, {"date": "2023-10-23", "close": 14.54, "volume": 790501.0}, {"date": "2023-10-24", "close": 15.18, "volume": 534926.0}, {"date": "2023-10-25", "close": 13.8, "volume": 848300.0}, {"date": "2023-10-26", "close": 13.87, "volume": 651974.0}, {"date": "2023-10-27", "close": 13.7, "volume": 575309.0}, {"date": "2023-10-30", "close": 13.72, "volume": 699963.0}, {"date": "2023-10-31", "close": 13.8, "volume": 824160.0}, {"date": "2023-11-01", "close": 14.46, "volume": 811557.0}, {"date": "2023-11-02", "close": 16.29, "volume": 837617.0}, {"date": "2023-11-03", "close": 16.68, "volume": 576623.0}, {"date": "2023-11-06", "close": 16.61, "volume": 652054.0}, {"date": "2023-11-07", "close": 16.5, "volume": 637362.0}, {"date": "2023-11-08", "close": 16.43, "volume": 932954.0}, {"date": "2023-11-09", "close": 15.75, "volume": 912351.0}, {"date": "2023-11-10", "close": 16.04, "volume": 1176672.0}, {"date": "2023-11-13", "close": 17.03, "volume": 888575.0}, {"date": "2023-11-14", "close": 18.0, "volume": 819509.0}, {"date": "2023-11-15", "close": 18.55, "volume": 901145.0}, {"date": "2023-11-16", "close": 18.08, "volume": 623114.0}, {"date": "2023-11-17", "close": 18.75, "volume": 728824.0}, {"date": "2023-11-20", "close": 19.01, "volume": 324571.0}, {"date": "2023-11-21", "close": 17.89, "volume": 697113.0}, {"date": "2023-11-22", "close": 18.46, "volume": 867658.0}, {"date": "2023-11-24", "close": 18.78, "volume": 61862.0}, {"date": "2023-11-27", "close": 18.78, "volume": 819611.0}, {"date": "2023-11-28", "close": 19.04, "volume": 693736.0}, {"date": "2023-11-29", "close": 18.55, "volume": 479431.0}, {"date": "2023-11-30", "close": 18.59, "volume": 561214.0}, {"date": "2023-12-01", "close": 19.015, "volume": 527286.0}, {"date": "2023-12-04", "close": 18.67, "volume": 906275.0}, {"date": "2023-12-05", "close": 18.36, "volume": 796993.0}, {"date": "2023-12-06", "close": 18.19, "volume": 753672.0}, {"date": "2023-12-07", "close": 18.28, "volume": 743288.0}, {"date": "2023-12-08", "close": 18.12, "volume": 628057.0}, {"date": "2023-12-11", "close": 18.06, "volume": 743844.0}, {"date": "2023-12-12", "close": 18.74, "volume": 776653.0}, {"date": "2023-12-13", "close": 19.15, "volume": 663362.0}, {"date": "2023-12-14", "close": 20.28, "volume": 668163.0}, {"date": "2023-12-15", "close": 19.49, "volume": 842549.0}, {"date": "2023-12-18", "close": 18.92, "volume": 597943.0}, {"date": "2023-12-19", "close": 19.32, "volume": 1039192.0}, {"date": "2023-12-20", "close": 18.48, "volume": 559647.0}, {"date": "2023-12-21", "close": 18.86, "volume": 626949.0}, {"date": "2023-12-22", "close": 18.73, "volume": 532850.0}, {"date": "2023-12-26", "close": 19.47, "volume": 572469.0}, {"date": "2023-12-27", "close": 19.37, "volume": 231911.0}, {"date": "2023-12-28", "close": 19.44, "volume": 525438.0}, {"date": "2023-12-29", "close": 19.16, "volume": 492946.0}, {"date": "2024-01-02", "close": 18.55, "volume": 463055.0}, {"date": "2024-01-03", "close": 17.45, "volume": 722712.0}, {"date": "2024-01-04", "close": 17.43, "volume": 645914.0}, {"date": "2024-01-05", "close": 16.68, "volume": 489620.0}, {"date": "2024-01-08", "close": 17.16, "volume": 649242.0}, {"date": "2024-01-09", "close": 16.8, "volume": 554919.0}, {"date": "2024-01-10", "close": 16.63, "volume": 413238.0}, {"date": "2024-01-11", "close": 16.61, "volume": 375289.0}, {"date": "2024-01-12", "close": 16.36, "volume": 487869.0}, {"date": "2024-01-16", "close": 15.89, "volume": 673023.0}, {"date": "2024-01-17", "close": 15.65, "volume": 619710.0}, {"date": "2024-01-18", "close": 15.81, "volume": 548370.0}, {"date": "2024-01-19", "close": 16.19, "volume": 510554.0}, {"date": "2024-01-22", "close": 16.43, "volume": 601336.0}, {"date": "2024-01-23", "close": 16.35, "volume": 507219.0}, {"date": "2024-01-24", "close": 15.75, "volume": 512587.0}, {"date": "2024-01-25", "close": 16.2, "volume": 457088.0}, {"date": "2024-01-26", "close": 16.16, "volume": 483694.0}, {"date": "2024-01-29", "close": 17.3, "volume": 572277.0}, {"date": "2024-01-30", "close": 17.35, "volume": 865700.0}, {"date": "2024-01-31", "close": 17.11, "volume": 438199.0}, {"date": "2024-02-01", "close": 17.26, "volume": 870549.0}, {"date": "2024-02-02", "close": 17.45, "volume": 547746.0}, {"date": "2024-02-05", "close": 17.34, "volume": 489358.0}, {"date": "2024-02-06", "close": 17.56, "volume": 347877.0}, {"date": "2024-02-07", "close": 17.28, "volume": 410079.0}, {"date": "2024-02-08", "close": 17.65, "volume": 436090.0}, {"date": "2024-02-09", "close": 17.8, "volume": 400256.0}, {"date": "2024-02-12", "close": 18.35, "volume": 466464.0}, {"date": "2024-02-13", "close": 17.13, "volume": 665309.0}, {"date": "2024-02-14", "close": 19.16, "volume": 1190292.0}, {"date": "2024-02-15", "close": 19.88, "volume": 436227.0}, {"date": "2024-02-16", "close": 19.16, "volume": 552780.0}, {"date": "2024-02-20", "close": 18.68, "volume": 535637.0}, {"date": "2024-02-21", "close": 18.49, "volume": 766607.0}, {"date": "2024-02-22", "close": 18.82, "volume": 718546.0}, {"date": "2024-02-23", "close": 18.34, "volume": 700629.0}, {"date": "2024-02-26", "close": 18.56, "volume": 493793.0}, {"date": "2024-02-27", "close": 18.25, "volume": 488685.0}, {"date": "2024-02-28", "close": 17.88, "volume": 716641.0}, {"date": "2024-02-29", "close": 17.99, "volume": 443629.0}, {"date": "2024-03-01", "close": 18.2, "volume": 576339.0}, {"date": "2024-03-04", "close": 17.54, "volume": 457621.0}, {"date": "2024-03-05", "close": 17.23, "volume": 634309.0}, {"date": "2024-03-06", "close": 17.54, "volume": 449384.0}, {"date": "2024-03-07", "close": 17.63, "volume": 431257.0}, {"date": "2024-03-08", "close": 18.7, "volume": 559714.0}, {"date": "2024-03-11", "close": 18.41, "volume": 158886.0}, {"date": "2024-03-12", "close": 18.23, "volume": 559938.0}, {"date": "2024-03-13", "close": 17.95, "volume": 520457.0}, {"date": "2024-03-14", "close": 17.14, "volume": 514488.0}, {"date": "2024-03-15", "close": 17.09, "volume": 440916.0}, {"date": "2024-03-18", "close": 17.3, "volume": 592152.0}, {"date": "2024-03-19", "close": 17.45, "volume": 576381.0}, {"date": "2024-03-20", "close": 17.85, "volume": 534114.0}, {"date": "2024-03-21", "close": 18.4, "volume": 597846.0}, {"date": "2024-03-22", "close": 18.14, "volume": 567856.0}, {"date": "2024-03-25", "close": 17.87, "volume": 468348.0}, {"date": "2024-03-26", "close": 17.2, "volume": 702655.0}, {"date": "2024-03-27", "close": 17.43, "volume": 514828.0}, {"date": "2024-03-28", "close": 18.12, "volume": 777621.0}, {"date": "2024-04-01", "close": 17.87, "volume": 453864.0}, {"date": "2024-04-02", "close": 17.25, "volume": 473095.0}, {"date": "2024-04-03", "close": 17.93, "volume": 478451.0}, {"date": "2024-04-04", "close": 17.55, "volume": 217958.0}, {"date": "2024-04-05", "close": 16.63, "volume": 242765.0}, {"date": "2024-04-08", "close": 16.64, "volume": 219243.0}, {"date": "2024-04-09", "close": 16.64, "volume": 685391.0}, {"date": "2024-04-10", "close": 16.1, "volume": 313534.0}, {"date": "2024-04-11", "close": 16.59, "volume": 246315.0}, {"date": "2024-04-12", "close": 15.9, "volume": 193101.0}, {"date": "2024-04-15", "close": 15.98, "volume": 252668.0}, {"date": "2024-04-16", "close": 15.85, "volume": 199571.0}, {"date": "2024-04-17", "close": 15.55, "volume": 224768.0}, {"date": "2024-04-18", "close": 15.5, "volume": 159906.0}, {"date": "2024-04-19", "close": 15.48, "volume": 191024.0}, {"date": "2024-04-22", "close": 15.69, "volume": 402447.0}, {"date": "2024-04-23", "close": 15.87, "volume": 129395.0}, {"date": "2024-04-24", "close": 16.0, "volume": 175888.0}, {"date": "2024-04-25", "close": 15.21, "volume": 297346.0}, {"date": "2024-04-26", "close": 15.88, "volume": 122361.0}, {"date": "2024-04-29", "close": 15.8, "volume": 153112.0}, {"date": "2024-04-30", "close": 15.41, "volume": 197163.0}, {"date": "2024-05-01", "close": 15.49, "volume": 109724.0}, {"date": "2024-05-02", "close": 15.78, "volume": 161535.0}, {"date": "2024-05-03", "close": 16.0, "volume": 228620.0}, {"date": "2024-05-06", "close": 16.38, "volume": 211723.0}, {"date": "2024-05-07", "close": 16.67, "volume": 298619.0}, {"date": "2024-05-08", "close": 15.18, "volume": 718236.0}, {"date": "2024-05-09", "close": 15.57, "volume": 308936.0}, {"date": "2024-05-10", "close": 15.38, "volume": 472131.0}, {"date": "2024-05-13", "close": 15.54, "volume": 229475.0}, {"date": "2024-05-14", "close": 15.56, "volume": 302573.0}, {"date": "2024-05-15", "close": 15.7, "volume": 394705.0}, {"date": "2024-05-16", "close": 15.34, "volume": 180359.0}, {"date": "2024-05-17", "close": 15.16, "volume": 183554.0}, {"date": "2024-05-20", "close": 14.83, "volume": 207106.0}, {"date": "2024-05-21", "close": 14.8, "volume": 315213.0}, {"date": "2024-05-22", "close": 14.67, "volume": 169722.0}, {"date": "2024-05-23", "close": 14.49, "volume": 369031.0}, {"date": "2024-05-24", "close": 14.41, "volume": 232233.0}, {"date": "2024-05-28", "close": 14.47, "volume": 204463.0}, {"date": "2024-05-29", "close": 14.19, "volume": 291861.0}, {"date": "2024-05-30", "close": 14.14, "volume": 316150.0}, {"date": "2024-05-31", "close": 14.22, "volume": 451761.0}, {"date": "2024-06-03", "close": 14.35, "volume": 262839.0}, {"date": "2024-06-04", "close": 13.92, "volume": 181924.0}, {"date": "2024-06-05", "close": 14.69, "volume": 118750.0}, {"date": "2024-06-06", "close": 15.53, "volume": 259703.0}, {"date": "2024-06-07", "close": 14.9, "volume": 152816.0}, {"date": "2024-06-10", "close": 15.38, "volume": 206083.0}, {"date": "2024-06-11", "close": 15.35, "volume": 275611.0}, {"date": "2024-06-12", "close": 15.54, "volume": 252351.0}, {"date": "2024-06-13", "close": 15.57, "volume": 172283.0}, {"date": "2024-06-14", "close": 15.14, "volume": 190470.0}, {"date": "2024-06-17", "close": 14.96, "volume": 194848.0}, {"date": "2024-06-18", "close": 14.31, "volume": 135476.0}, {"date": "2024-06-20", "close": 14.4, "volume": 169846.0}, {"date": "2024-06-21", "close": 14.57, "volume": 251805.0}, {"date": "2024-06-24", "close": 14.6, "volume": 126212.0}, {"date": "2024-06-25", "close": 14.07, "volume": 111778.0}, {"date": "2024-06-26", "close": 14.0, "volume": 187131.0}, {"date": "2024-06-27", "close": 14.6, "volume": 232333.0}, {"date": "2024-06-28", "close": 14.64, "volume": 268531.0}, {"date": "2024-07-01", "close": 14.57, "volume": 132022.0}, {"date": "2024-07-02", "close": 14.67, "volume": 458955.0}, {"date": "2024-07-03", "close": 14.86, "volume": 76642.0}, {"date": "2024-07-05", "close": 14.84, "volume": 148567.0}, {"date": "2024-07-08", "close": 15.58, "volume": 128075.0}, {"date": "2024-07-09", "close": 15.2, "volume": 256302.0}, {"date": "2024-07-10", "close": 14.77, "volume": 115732.0}, {"date": "2024-07-11", "close": 15.25, "volume": 186938.0}, {"date": "2024-07-12", "close": 15.36, "volume": 166197.0}, {"date": "2024-07-15", "close": 15.87, "volume": 126732.0}, {"date": "2024-07-16", "close": 16.21, "volume": 218365.0}, {"date": "2024-07-17", "close": 15.49, "volume": 98886.0}, {"date": "2024-07-18", "close": 15.46, "volume": 226655.0}, {"date": "2024-07-19", "close": 15.26, "volume": 109310.0}, {"date": "2024-07-22", "close": 15.18, "volume": 78704.0}, {"date": "2024-07-23", "close": 15.24, "volume": 112837.0}, {"date": "2024-07-24", "close": 15.07, "volume": 170365.0}, {"date": "2024-07-25", "close": 15.3, "volume": 203638.0}, {"date": "2024-07-26", "close": 16.2, "volume": 192570.0}, {"date": "2024-07-29", "close": 15.68, "volume": 225225.0}, {"date": "2024-07-30", "close": 15.68, "volume": 151928.0}, {"date": "2024-07-31", "close": 15.65, "volume": 226613.0}, {"date": "2024-08-01", "close": 15.48, "volume": 366442.0}, {"date": "2024-08-02", "close": 14.71, "volume": 237353.0}, {"date": "2024-08-05", "close": 14.04, "volume": 182207.0}, {"date": "2024-08-06", "close": 14.31, "volume": 185288.0}, {"date": "2024-08-07", "close": 17.21, "volume": 457198.0}, {"date": "2024-08-08", "close": 17.21, "volume": 905685.0}, {"date": "2024-08-09", "close": 16.94, "volume": 177172.0}, {"date": "2024-08-12", "close": 16.48, "volume": 176277.0}, {"date": "2024-08-13", "close": 16.92, "volume": 238903.0}, {"date": "2024-08-14", "close": 16.66, "volume": 178108.0}, {"date": "2024-08-15", "close": 17.42, "volume": 146638.0}, {"date": "2024-08-16", "close": 17.93, "volume": 200429.0}, {"date": "2024-08-19", "close": 19.9, "volume": 427133.0}, {"date": "2024-08-20", "close": 20.32, "volume": 349833.0}, {"date": "2024-08-21", "close": 20.48, "volume": 382769.0}, {"date": "2024-08-22", "close": 19.65, "volume": 169623.0}, {"date": "2024-08-23", "close": 20.08, "volume": 397739.0}, {"date": "2024-08-26", "close": 19.5, "volume": 154097.0}, {"date": "2024-08-27", "close": 19.73, "volume": 177713.0}, {"date": "2024-08-28", "close": 18.47, "volume": 180280.0}, {"date": "2024-08-29", "close": 18.71, "volume": 170789.0}, {"date": "2024-08-30", "close": 18.58, "volume": 121429.0}, {"date": "2024-09-03", "close": 17.82, "volume": 165167.0}, {"date": "2024-09-04", "close": 18.14, "volume": 204011.0}, {"date": "2024-09-05", "close": 18.24, "volume": 167480.0}, {"date": "2024-09-06", "close": 17.89, "volume": 226383.0}, {"date": "2024-09-09", "close": 18.22, "volume": 272058.0}, {"date": "2024-09-10", "close": 21.88, "volume": 571436.0}, {"date": "2024-09-11", "close": 22.65, "volume": 376652.0}, {"date": "2024-09-12", "close": 22.89, "volume": 1158262.0}, {"date": "2024-09-13", "close": 23.0, "volume": 460022.0}, {"date": "2024-09-16", "close": 22.71, "volume": 383991.0}, {"date": "2024-09-17", "close": 23.68, "volume": 389293.0}, {"date": "2024-09-18", "close": 23.85, "volume": 329909.0}, {"date": "2024-09-19", "close": 24.26, "volume": 359908.0}, {"date": "2024-09-20", "close": 24.21, "volume": 456346.0}, {"date": "2024-09-23", "close": 23.92, "volume": 293801.0}, {"date": "2024-09-24", "close": 24.74, "volume": 400741.0}, {"date": "2024-09-25", "close": 24.87, "volume": 1280709.0}, {"date": "2024-09-26", "close": 25.18, "volume": 1044495.0}, {"date": "2024-09-27", "close": 26.45, "volume": 682863.0}, {"date": "2024-09-30", "close": 25.835, "volume": 481973.0}, {"date": "2024-10-01", "close": 25.28, "volume": 1021466.0}, {"date": "2024-10-02", "close": 25.68, "volume": 362591.0}, {"date": "2024-10-03", "close": 25.84, "volume": 589397.0}, {"date": "2024-10-04", "close": 26.31, "volume": 559821.0}, {"date": "2024-10-07", "close": 25.08, "volume": 964657.0}, {"date": "2024-10-08", "close": 24.31, "volume": 708960.0}, {"date": "2024-10-09", "close": 23.8, "volume": 400076.0}, {"date": "2024-10-10", "close": 24.48, "volume": 553359.0}, {"date": "2024-10-11", "close": 24.24, "volume": 330962.0}, {"date": "2024-10-14", "close": 24.01, "volume": 166631.0}, {"date": "2024-10-15", "close": 24.54, "volume": 326523.0}, {"date": "2024-10-16", "close": 24.91, "volume": 208580.0}, {"date": "2024-10-17", "close": 24.68, "volume": 130092.0}, {"date": "2024-10-18", "close": 24.51, "volume": 100899.0}, {"date": "2024-10-21", "close": 24.32, "volume": 110513.0}, {"date": "2024-10-22", "close": 24.23, "volume": 114504.0}, {"date": "2024-10-23", "close": 23.63, "volume": 91999.0}, {"date": "2024-10-24", "close": 23.52, "volume": 120917.0}, {"date": "2024-10-25", "close": 23.7, "volume": 589838.0}, {"date": "2024-10-28", "close": 24.99, "volume": 274416.0}, {"date": "2024-10-29", "close": 24.74, "volume": 118247.0}, {"date": "2024-10-30", "close": 23.63, "volume": 212857.0}, {"date": "2024-10-31", "close": 22.89, "volume": 183996.0}, {"date": "2024-11-01", "close": 23.03, "volume": 319449.0}, {"date": "2024-11-04", "close": 22.99, "volume": 233397.0}, {"date": "2024-11-05", "close": 24.23, "volume": 272816.0}, {"date": "2024-11-06", "close": 29.4, "volume": 1092571.0}, {"date": "2024-11-07", "close": 30.42, "volume": 338196.0}, {"date": "2024-11-08", "close": 30.47, "volume": 230680.0}, {"date": "2024-11-11", "close": 32.25, "volume": 349639.0}, {"date": "2024-11-12", "close": 32.04, "volume": 397024.0}, {"date": "2024-11-13", "close": 31.79, "volume": 580367.0}, {"date": "2024-11-14", "close": 31.44, "volume": 320143.0}, {"date": "2024-11-15", "close": 31.03, "volume": 344443.0}, {"date": "2024-11-18", "close": 30.97, "volume": 301489.0}, {"date": "2024-11-19", "close": 31.01, "volume": 267558.0}, {"date": "2024-11-20", "close": 31.14, "volume": 265124.0}, {"date": "2024-11-21", "close": 31.32, "volume": 314246.0}, {"date": "2024-11-22", "close": 31.34, "volume": 247143.0}, {"date": "2024-11-25", "close": 31.96, "volume": 434832.0}, {"date": "2024-11-26", "close": 32.06, "volume": 303451.0}, {"date": "2024-11-27", "close": 31.36, "volume": 306378.0}, {"date": "2024-11-29", "close": 31.8, "volume": 75936.0}, {"date": "2024-12-02", "close": 31.64, "volume": 139544.0}, {"date": "2024-12-03", "close": 31.51, "volume": 128307.0}, {"date": "2024-12-04", "close": 31.85, "volume": 685934.0}, {"date": "2024-12-05", "close": 31.18, "volume": 200768.0}, {"date": "2024-12-06", "close": 31.8, "volume": 179379.0}, {"date": "2024-12-09", "close": 31.955, "volume": 274995.0}, {"date": "2024-12-10", "close": 31.59, "volume": 175325.0}, {"date": "2024-12-11", "close": 32.16, "volume": 190778.0}, {"date": "2024-12-12", "close": 32.5, "volume": 349679.0}, {"date": "2024-12-13", "close": 32.1, "volume": 272649.0}, {"date": "2024-12-16", "close": 32.91, "volume": 226428.0}, {"date": "2024-12-17", "close": 32.87, "volume": 357698.0}, {"date": "2024-12-18", "close": 31.5, "volume": 400435.0}, {"date": "2024-12-19", "close": 32.11, "volume": 288995.0}, {"date": "2024-12-20", "close": 32.6, "volume": 272768.0}, {"date": "2024-12-23", "close": 31.95, "volume": 298860.0}, {"date": "2024-12-24", "close": 31.78, "volume": 113675.0}, {"date": "2024-12-26", "close": 32.09, "volume": 172710.0}, {"date": "2024-12-27", "close": 31.73, "volume": 199801.0}, {"date": "2024-12-30", "close": 31.41, "volume": 203925.0}, {"date": "2024-12-31", "close": 30.95, "volume": 147414.0}, {"date": "2025-01-02", "close": 30.75, "volume": 143961.0}, {"date": "2025-01-03", "close": 30.73, "volume": 137807.0}, {"date": "2025-01-06", "close": 30.97, "volume": 231219.0}, {"date": "2025-01-07", "close": 30.54, "volume": 161709.0}, {"date": "2025-01-08", "close": 30.09, "volume": 228245.0}, {"date": "2025-01-10", "close": 29.77, "volume": 270484.0}, {"date": "2025-01-13", "close": 29.01, "volume": 318667.0}, {"date": "2025-01-14", "close": 29.48, "volume": 306932.0}, {"date": "2025-01-15", "close": 30.0, "volume": 689586.0}, {"date": "2025-01-16", "close": 29.82, "volume": 284739.0}, {"date": "2025-01-17", "close": 29.7, "volume": 209602.0}, {"date": "2025-01-21", "close": 30.34, "volume": 216786.0}, {"date": "2025-01-22", "close": 30.43, "volume": 194273.0}, {"date": "2025-01-23", "close": 30.34, "volume": 75077.0}, {"date": "2025-01-24", "close": 30.19, "volume": 115940.0}, {"date": "2025-01-27", "close": 29.43, "volume": 213240.0}, {"date": "2025-01-28", "close": 29.72, "volume": 182052.0}, {"date": "2025-01-29", "close": 29.47, "volume": 157310.0}, {"date": "2025-01-30", "close": 29.72, "volume": 173113.0}, {"date": "2025-01-31", "close": 29.04, "volume": 167985.0}, {"date": "2025-02-03", "close": 28.86, "volume": 244627.0}, {"date": "2025-02-04", "close": 29.2, "volume": 100709.0}, {"date": "2025-02-05", "close": 29.53, "volume": 214506.0}, {"date": "2025-02-06", "close": 29.39, "volume": 196804.0}, {"date": "2025-02-07", "close": 28.97, "volume": 152767.0}, {"date": "2025-02-10", "close": 29.49, "volume": 160512.0}, {"date": "2025-02-11", "close": 29.15, "volume": 316554.0}, {"date": "2025-02-12", "close": 29.16, "volume": 748029.0}, {"date": "2025-02-13", "close": 29.15, "volume": 412056.0}, {"date": "2025-02-14", "close": 27.6, "volume": 367400.0}, {"date": "2025-02-18", "close": 25.85, "volume": 834882.0}, {"date": "2025-02-19", "close": 26.05, "volume": 242860.0}, {"date": "2025-02-20", "close": 25.57, "volume": 207740.0}, {"date": "2025-02-21", "close": 25.09, "volume": 615721.0}, {"date": "2025-02-24", "close": 25.66, "volume": 580194.0}, {"date": "2025-02-25", "close": 25.04, "volume": 401060.0}, {"date": "2025-02-26", "close": 24.95, "volume": 161084.0}, {"date": "2025-02-27", "close": 24.83, "volume": 247322.0}, {"date": "2025-02-28", "close": 24.76, "volume": 261863.0}, {"date": "2025-03-03", "close": 23.49, "volume": 197447.0}, {"date": "2025-03-04", "close": 23.03, "volume": 394455.0}, {"date": "2025-03-05", "close": 22.93, "volume": 278571.0}, {"date": "2025-03-06", "close": 21.84, "volume": 234581.0}, {"date": "2025-03-07", "close": 21.48, "volume": 401795.0}, {"date": "2025-03-10", "close": 19.97, "volume": 397579.0}, {"date": "2025-03-11", "close": 21.18, "volume": 497299.0}, {"date": "2025-03-12", "close": 21.34, "volume": 331386.0}, {"date": "2025-03-13", "close": 21.77, "volume": 478644.0}, {"date": "2025-03-14", "close": 22.67, "volume": 400644.0}, {"date": "2025-03-17", "close": 21.68, "volume": 224484.0}, {"date": "2025-03-18", "close": 21.46, "volume": 140046.0}, {"date": "2025-03-19", "close": 21.87, "volume": 138626.0}, {"date": "2025-03-20", "close": 21.43, "volume": 117287.0}, {"date": "2025-03-21", "close": 21.82, "volume": 1037426.0}, {"date": "2025-03-24", "close": 22.29, "volume": 251308.0}, {"date": "2025-03-25", "close": 20.73, "volume": 240504.0}, {"date": "2025-03-26", "close": 20.84, "volume": 176381.0}, {"date": "2025-03-27", "close": 20.09, "volume": 153752.0}, {"date": "2025-03-28", "close": 19.5, "volume": 142954.0}, {"date": "2025-03-31", "close": 19.08, "volume": 185276.0}, {"date": "2025-04-01", "close": 18.93, "volume": 289655.0}, {"date": "2025-04-02", "close": 19.59, "volume": 192728.0}, {"date": "2025-04-03", "close": 16.8, "volume": 479063.0}, {"date": "2025-04-04", "close": 15.82, "volume": 379586.0}, {"date": "2025-04-07", "close": 15.98, "volume": 534068.0}, {"date": "2025-04-08", "close": 15.81, "volume": 497737.0}, {"date": "2025-04-09", "close": 19.17, "volume": 683567.0}, {"date": "2025-04-10", "close": 17.92, "volume": 384131.0}, {"date": "2025-04-11", "close": 18.71, "volume": 201170.0}, {"date": "2025-04-14", "close": 18.71, "volume": 202505.0}, {"date": "2025-04-15", "close": 19.31, "volume": 211297.0}, {"date": "2025-04-16", "close": 19.1, "volume": 312576.0}, {"date": "2025-04-17", "close": 18.4, "volume": 183886.0}, {"date": "2025-04-21", "close": 17.41, "volume": 132523.0}, {"date": "2025-04-22", "close": 17.79, "volume": 192391.0}, {"date": "2025-04-23", "close": 18.27, "volume": 194983.0}, {"date": "2025-04-24", "close": 18.51, "volume": 181758.0}, {"date": "2025-04-25", "close": 18.49, "volume": 199656.0}, {"date": "2025-04-28", "close": 18.5, "volume": 151092.0}, {"date": "2025-04-29", "close": 18.62, "volume": 126704.0}, {"date": "2025-04-30", "close": 18.88, "volume": 134178.0}, {"date": "2025-05-01", "close": 18.87, "volume": 242781.0}, {"date": "2025-05-02", "close": 19.34, "volume": 174811.0}, {"date": "2025-05-05", "close": 19.06, "volume": 128574.0}, {"date": "2025-05-06", "close": 18.77, "volume": 108681.0}, {"date": "2025-05-07", "close": 18.86, "volume": 300154.0}, {"date": "2025-05-08", "close": 19.18, "volume": 249961.0}, {"date": "2025-05-09", "close": 19.19, "volume": 199757.0}, {"date": "2025-05-12", "close": 19.3, "volume": 346060.0}, {"date": "2025-05-13", "close": 19.25, "volume": 663534.0}, {"date": "2025-05-14", "close": 22.1, "volume": 1421765.0}, {"date": "2025-05-15", "close": 22.39, "volume": 448189.0}, {"date": "2025-05-16", "close": 22.55, "volume": 418427.0}, {"date": "2025-05-19", "close": 23.22, "volume": 389024.0}, {"date": "2025-05-20", "close": 22.93, "volume": 385877.0}, {"date": "2025-05-21", "close": 22.08, "volume": 265067.0}, {"date": "2025-05-22", "close": 22.54, "volume": 391819.0}, {"date": "2025-05-23", "close": 21.94, "volume": 208531.0}, {"date": "2025-05-27", "close": 22.15, "volume": 280300.0}, {"date": "2025-05-28", "close": 22.26, "volume": 243492.0}, {"date": "2025-05-29", "close": 22.34, "volume": 415921.0}, {"date": "2025-05-30", "close": 21.8, "volume": 332303.0}, {"date": "2025-06-02", "close": 22.3, "volume": 269719.0}, {"date": "2025-06-03", "close": 22.92, "volume": 286567.0}, {"date": "2025-06-04", "close": 22.96, "volume": 227677.0}, {"date": "2025-06-05", "close": 22.33, "volume": 307248.0}, {"date": "2025-06-06", "close": 22.54, "volume": 200104.0}, {"date": "2025-06-09", "close": 22.75, "volume": 199697.0}, {"date": "2025-06-10", "close": 22.36, "volume": 361720.0}, {"date": "2025-06-11", "close": 22.5, "volume": 415412.0}, {"date": "2025-06-12", "close": 20.38, "volume": 512843.0}, {"date": "2025-06-13", "close": 19.54, "volume": 413623.0}, {"date": "2025-06-16", "close": 20.58, "volume": 409207.0}, {"date": "2025-06-17", "close": 19.1, "volume": 413792.0}, {"date": "2025-06-18", "close": 18.83, "volume": 402034.0}, {"date": "2025-06-20", "close": 18.22, "volume": 407809.0}, {"date": "2025-06-23", "close": 18.97, "volume": 242584.0}, {"date": "2025-06-24", "close": 19.95, "volume": 235861.0}, {"date": "2025-06-25", "close": 19.44, "volume": 171719.0}, {"date": "2025-06-26", "close": 19.54, "volume": 143162.0}, {"date": "2025-06-27", "close": 19.86, "volume": 149565.0}, {"date": "2025-06-30", "close": 19.91, "volume": 176500.0}, {"date": "2025-07-01", "close": 19.61, "volume": 189123.0}, {"date": "2025-07-02", "close": 19.72, "volume": 135805.0}, {"date": "2025-07-03", "close": 19.99, "volume": 38540.0}, {"date": "2025-07-07", "close": 19.61, "volume": 253949.0}, {"date": "2025-07-08", "close": 19.42, "volume": 132283.0}, {"date": "2025-07-09", "close": 19.81, "volume": 148794.0}, {"date": "2025-07-10", "close": 20.19, "volume": 170506.0}, {"date": "2025-07-11", "close": 20.14, "volume": 147934.0}, {"date": "2025-07-14", "close": 20.375, "volume": 157285.0}, {"date": "2025-07-15", "close": 19.76, "volume": 267659.0}, {"date": "2025-07-16", "close": 20.9, "volume": 131521.0}, {"date": "2025-07-17", "close": 21.72, "volume": 212649.0}, {"date": "2025-07-18", "close": 21.49, "volume": 127197.0}, {"date": "2025-07-21", "close": 21.27, "volume": 257497.0}, {"date": "2025-07-22", "close": 21.36, "volume": 331656.0}, {"date": "2025-07-23", "close": 21.56, "volume": 352443.0}, {"date": "2025-07-24", "close": 21.67, "volume": 418643.0}, {"date": "2025-07-25", "close": 21.89, "volume": 236898.0}, {"date": "2025-07-28", "close": 21.025, "volume": 129232.0}, {"date": "2025-07-29", "close": 20.76, "volume": 164895.0}, {"date": "2025-07-30", "close": 20.6, "volume": 177719.0}, {"date": "2025-07-31", "close": 20.02, "volume": 242446.0}, {"date": "2025-08-01", "close": 18.65, "volume": 250032.0}, {"date": "2025-08-04", "close": 18.95, "volume": 343469.0}, {"date": "2025-08-05", "close": 19.18, "volume": 217672.0}, {"date": "2025-08-06", "close": 15.23, "volume": 2090204.0}, {"date": "2025-08-07", "close": 14.79, "volume": 730428.0}, {"date": "2025-08-08", "close": 15.09, "volume": 530668.0}, {"date": "2025-08-11", "close": 14.19, "volume": 398770.0}, {"date": "2025-08-12", "close": 15.19, "volume": 359957.0}, {"date": "2025-08-13", "close": 15.47, "volume": 245352.0}, {"date": "2025-08-14", "close": 15.41, "volume": 309333.0}, {"date": "2025-08-15", "close": 15.0, "volume": 252484.0}, {"date": "2025-08-18", "close": 15.43, "volume": 272293.0}, {"date": "2025-08-19", "close": 15.48, "volume": 194987.0}, {"date": "2025-08-20", "close": 15.26, "volume": 358328.0}, {"date": "2025-08-21", "close": 15.32, "volume": 385986.0}, {"date": "2025-08-22", "close": 15.6, "volume": 315564.0}, {"date": "2025-08-25", "close": 15.39, "volume": 127782.0}, {"date": "2025-08-26", "close": 15.25, "volume": 321500.0}, {"date": "2025-08-27", "close": 15.1, "volume": 314228.0}, {"date": "2025-08-28", "close": 15.14, "volume": 229625.0}, {"date": "2025-08-29", "close": 14.94, "volume": 790214.0}, {"date": "2025-09-02", "close": 14.56, "volume": 402152.0}, {"date": "2025-09-03", "close": 14.47, "volume": 590107.0}, {"date": "2025-09-04", "close": 14.71, "volume": 633314.0}, {"date": "2025-09-05", "close": 15.33, "volume": 507897.0}, {"date": "2025-09-08", "close": 15.18, "volume": 508056.0}, {"date": "2025-09-09", "close": 15.06, "volume": 427606.0}, {"date": "2025-09-10", "close": 14.77, "volume": 518121.0}, {"date": "2025-09-11", "close": 14.88, "volume": 259974.0}, {"date": "2025-09-12", "close": 14.44, "volume": 235843.0}, {"date": "2025-09-15", "close": 14.33, "volume": 275267.0}, {"date": "2025-09-16", "close": 14.48, "volume": 233331.0}, {"date": "2025-09-17", "close": 14.13, "volume": 228988.0}, {"date": "2025-09-18", "close": 14.83, "volume": 340143.0}, {"date": "2025-09-19", "close": 14.47, "volume": 1135498.0}, {"date": "2025-09-22", "close": 14.82, "volume": 338110.0}, {"date": "2025-09-23", "close": 14.66, "volume": 240306.0}, {"date": "2025-09-24", "close": 14.5, "volume": 225772.0}, {"date": "2025-09-25", "close": 14.03, "volume": 301062.0}, {"date": "2025-09-26", "close": 13.7, "volume": 403912.0}, {"date": "2025-09-29", "close": 13.51, "volume": 244159.0}, {"date": "2025-09-30", "close": 13.5, "volume": 429696.0}, {"date": "2025-10-01", "close": 13.73, "volume": 761184.0}, {"date": "2025-10-02", "close": 13.8, "volume": 394101.0}, {"date": "2025-10-03", "close": 13.63, "volume": 327355.0}, {"date": "2025-10-06", "close": 14.02, "volume": 480727.0}, {"date": "2025-10-07", "close": 13.16, "volume": 273473.0}, {"date": "2025-10-08", "close": 13.46, "volume": 342649.0}, {"date": "2025-10-09", "close": 13.43, "volume": 238379.0}, {"date": "2025-10-10", "close": 13.54, "volume": 678666.0}, {"date": "2025-10-13", "close": 14.08, "volume": 510797.0}, {"date": "2025-10-14", "close": 14.27, "volume": 1152100.0}, {"date": "2025-10-15", "close": 14.27, "volume": 496477.0}, {"date": "2025-10-16", "close": 13.3, "volume": 355369.0}, {"date": "2025-10-17", "close": 13.3, "volume": 365148.0}, {"date": "2025-10-20", "close": 13.78, "volume": 250266.0}, {"date": "2025-10-21", "close": 14.27, "volume": 262113.0}, {"date": "2025-10-22", "close": 14.15, "volume": 367049.0}, {"date": "2025-10-23", "close": 14.28, "volume": 250676.0}, {"date": "2025-10-24", "close": 14.21, "volume": 145532.0}, {"date": "2025-10-27", "close": 15.18, "volume": 580770.0}, {"date": "2025-10-28", "close": 14.54, "volume": 234935.0}, {"date": "2025-10-29", "close": 14.26, "volume": 263681.0}, {"date": "2025-10-30", "close": 14.12, "volume": 152535.0}, {"date": "2025-10-31", "close": 13.5, "volume": 1577789.0}, {"date": "2025-11-03", "close": 14.25, "volume": 1055545.0}, {"date": "2025-11-04", "close": 13.33, "volume": 708091.0}, {"date": "2025-11-05", "close": 12.5, "volume": 644137.0}, {"date": "2025-11-06", "close": 13.13, "volume": 825316.0}, {"date": "2025-11-07", "close": 13.21, "volume": 330254.0}, {"date": "2025-11-10", "close": 12.91, "volume": 397650.0}, {"date": "2025-11-11", "close": 12.64, "volume": 393227.0}, {"date": "2025-11-12", "close": 13.18, "volume": 468110.0}, {"date": "2025-11-13", "close": 12.61, "volume": 384917.0}, {"date": "2025-11-14", "close": 12.7, "volume": 428242.0}, {"date": "2025-11-17", "close": 12.99, "volume": 1302757.0}, {"date": "2025-11-18", "close": 12.89, "volume": 638964.0}, {"date": "2025-11-19", "close": 12.31, "volume": 462598.0}, {"date": "2025-11-20", "close": 12.48, "volume": 561587.0}, {"date": "2025-11-21", "close": 13.07, "volume": 572488.0}, {"date": "2025-11-24", "close": 12.89, "volume": 567827.0}, {"date": "2025-11-25", "close": 12.95, "volume": 551965.0}, {"date": "2025-11-26", "close": 13.1, "volume": 605442.0}, {"date": "2025-11-28", "close": 13.33, "volume": 313433.0}, {"date": "2025-12-01", "close": 13.09, "volume": 374508.0}, {"date": "2025-12-02", "close": 13.54, "volume": 546188.0}, {"date": "2025-12-03", "close": 13.94, "volume": 294072.0}, {"date": "2025-12-04", "close": 13.95, "volume": 352228.0}, {"date": "2025-12-05", "close": 14.0, "volume": 149547.0}, {"date": "2025-12-08", "close": 13.81, "volume": 233245.0}, {"date": "2025-12-09", "close": 14.01, "volume": 252999.0}, {"date": "2025-12-10", "close": 14.36, "volume": 353058.0}, {"date": "2025-12-11", "close": 14.26, "volume": 408834.0}, {"date": "2025-12-12", "close": 13.93, "volume": 230845.0}, {"date": "2025-12-15", "close": 13.85, "volume": 327395.0}, {"date": "2025-12-16", "close": 13.68, "volume": 262733.0}, {"date": "2025-12-17", "close": 13.48, "volume": 380608.0}, {"date": "2025-12-18", "close": 14.4, "volume": 334507.0}, {"date": "2025-12-19", "close": 14.38, "volume": 587446.0}, {"date": "2025-12-22", "close": 14.63, "volume": 202282.0}, {"date": "2025-12-23", "close": 14.52, "volume": 210457.0}, {"date": "2025-12-24", "close": 14.6, "volume": 89294.0}, {"date": "2025-12-26", "close": 14.49, "volume": 136001.0}, {"date": "2025-12-29", "close": 14.41, "volume": 295152.0}, {"date": "2025-12-30", "close": 14.33, "volume": 245298.0}, {"date": "2025-12-31", "close": 14.38, "volume": 235776.0}, {"date": "2026-01-02", "close": 14.34, "volume": 190674.0}, {"date": "2026-01-05", "close": 14.69, "volume": 255142.0}, {"date": "2026-01-06", "close": 14.6, "volume": 436691.0}, {"date": "2026-01-07", "close": 14.59, "volume": 203569.0}, {"date": "2026-01-08", "close": 14.7, "volume": 260279.0}, {"date": "2026-01-09", "close": 15.16, "volume": 280046.0}, {"date": "2026-01-12", "close": 15.12, "volume": 360247.0}, {"date": "2026-01-13", "close": 14.63, "volume": 498182.0}, {"date": "2026-01-14", "close": 14.54, "volume": 298686.0}, {"date": "2026-01-15", "close": 14.54, "volume": 227916.0}, {"date": "2026-01-16", "close": 14.42, "volume": 320947.0}, {"date": "2026-01-20", "close": 13.91, "volume": 462741.0}, {"date": "2026-01-21", "close": 14.12, "volume": 485504.0}, {"date": "2026-01-22", "close": 14.35, "volume": 324394.0}, {"date": "2026-01-23", "close": 13.58, "volume": 256954.0}, {"date": "2026-01-26", "close": 13.3, "volume": 286619.0}, {"date": "2026-01-27", "close": 12.93, "volume": 413761.0}, {"date": "2026-01-28", "close": 12.96, "volume": 531269.0}, {"date": "2026-01-29", "close": 12.86, "volume": 457550.0}, {"date": "2026-01-30", "close": 12.95, "volume": 457080.0}, {"date": "2026-02-02", "close": 13.33, "volume": 341865.0}, {"date": "2026-02-03", "close": 13.49, "volume": 285226.0}, {"date": "2026-02-04", "close": 13.82, "volume": 373245.0}, {"date": "2026-02-05", "close": 13.78, "volume": 288770.0}, {"date": "2026-02-06", "close": 14.34, "volume": 209795.0}, {"date": "2026-02-09", "close": 14.72, "volume": 186968.0}, {"date": "2026-02-10", "close": 14.24, "volume": 283029.0}, {"date": "2026-02-11", "close": 17.18, "volume": 989620.0}, {"date": "2026-02-12", "close": 16.25, "volume": 757715.0}, {"date": "2026-02-13", "close": 15.97, "volume": 412127.0}, {"date": "2026-02-17", "close": 15.7, "volume": 317847.0}, {"date": "2026-02-18", "close": 15.71, "volume": 386884.0}, {"date": "2026-02-19", "close": 15.49, "volume": 364613.0}, {"date": "2026-02-20", "close": 15.6, "volume": 216010.0}, {"date": "2026-02-23", "close": 15.16, "volume": 266297.0}, {"date": "2026-02-24", "close": 15.6, "volume": 342204.0}, {"date": "2026-02-25", "close": 15.62, "volume": 245702.0}, {"date": "2026-02-26", "close": 15.6, "volume": 251292.0}, {"date": "2026-02-27", "close": 15.29, "volume": 194682.0}, {"date": "2026-03-02", "close": 15.71, "volume": 249652.0}, {"date": "2026-03-03", "close": 15.56, "volume": 272923.0}, {"date": "2026-03-04", "close": 15.91, "volume": 315755.0}, {"date": "2026-03-05", "close": 15.68, "volume": 213631.0}, {"date": "2026-03-06", "close": 14.54, "volume": 295952.0}, {"date": "2026-03-09", "close": 14.59, "volume": 210917.0}, {"date": "2026-03-10", "close": 14.42, "volume": 311105.0}, {"date": "2026-03-11", "close": 14.42, "volume": 283074.0}, {"date": "2026-03-12", "close": 14.04, "volume": 296064.0}, {"date": "2026-03-13", "close": 13.74, "volume": 317551.0}, {"date": "2026-03-16", "close": 14.17, "volume": 395421.0}, {"date": "2026-03-17", "close": 14.41, "volume": 269008.0}, {"date": "2026-03-18", "close": 14.2, "volume": 272212.0}, {"date": "2026-03-19", "close": 14.27, "volume": 396349.0}, {"date": "2026-03-20", "close": 14.07, "volume": 2396600.0}, {"date": "2026-03-23", "close": 14.71, "volume": 405385.0}, {"date": "2026-03-24", "close": 14.94, "volume": 208516.0}, {"date": "2026-03-25", "close": 15.07, "volume": 202922.0}, {"date": "2026-03-26", "close": 15.06, "volume": 292364.0}, {"date": "2026-03-27", "close": 14.54, "volume": 245418.0}, {"date": "2026-03-30", "close": 14.38, "volume": 266240.0}, {"date": "2026-03-31", "close": 14.66, "volume": 1102154.0}, {"date": "2026-04-01", "close": 14.86, "volume": 1022782.0}, {"date": "2026-04-02", "close": 14.77, "volume": 229786.0}, {"date": "2026-04-06", "close": 15.08, "volume": 175349.0}, {"date": "2026-04-07", "close": 15.09, "volume": 257574.0}, {"date": "2026-04-08", "close": 15.76, "volume": 281144.0}, {"date": "2026-04-09", "close": 16.02, "volume": 223254.0}, {"date": "2026-04-10", "close": 15.88, "volume": 157060.0}, {"date": "2026-04-13", "close": 16.28, "volume": 186781.0}, {"date": "2026-04-14", "close": 16.13, "volume": 199034.0}, {"date": "2026-04-15", "close": 16.12, "volume": 333174.0}, {"date": "2026-04-16", "close": 15.97, "volume": 305344.0}, {"date": "2026-04-17", "close": 16.37, "volume": 280887.0}, {"date": "2026-04-20", "close": 15.78, "volume": 223781.0}, {"date": "2026-04-21", "close": 15.69, "volume": 217104.0}, {"date": "2026-04-22", "close": 15.96, "volume": 179899.0}, {"date": "2026-04-23", "close": 15.79, "volume": 201556.0}, {"date": "2026-04-24", "close": 15.95, "volume": 156833.0}, {"date": "2026-04-27", "close": 15.7, "volume": 182892.0}, {"date": "2026-04-28", "close": 15.4, "volume": 155239.0}, {"date": "2026-04-29", "close": 15.23, "volume": 124764.0}, {"date": "2026-04-30", "close": 15.81, "volume": 151658.0}, {"date": "2026-05-01", "close": 15.94, "volume": 119049.0}, {"date": "2026-05-04", "close": 16.11, "volume": 153496.0}, {"date": "2026-05-05", "close": 16.22, "volume": 102602.0}, {"date": "2026-05-06", "close": 16.46, "volume": 111992.0}, {"date": "2026-05-07", "close": 16.29, "volume": 203584.0}, {"date": "2026-05-08", "close": 16.21, "volume": 107503.0}, {"date": "2026-05-11", "close": 16.25, "volume": 166252.0}, {"date": "2026-05-12", "close": 16.08, "volume": 440081.0}, {"date": "2026-05-13", "close": 16.48, "volume": 1598763.0}, {"date": "2026-05-14", "close": 15.83, "volume": 1280637.0}, {"date": "2026-05-15", "close": 15.05, "volume": 456865.0}, {"date": "2026-05-18", "close": 14.59, "volume": 429440.0}, {"date": "2026-05-19", "close": 14.09, "volume": 349139.0}, {"date": "2026-05-20", "close": 14.37, "volume": 379155.0}, {"date": "2026-05-21", "close": 14.38, "volume": 291995.0}, {"date": "2026-05-22", "close": 14.59, "volume": 402877.0}, {"date": "2026-05-26", "close": 15.48, "volume": 264980.0}, {"date": "2026-05-27", "close": 16.63, "volume": 296949.0}, {"date": "2026-05-28", "close": 15.84, "volume": 212360.0}, {"date": "2026-05-29", "close": 16.13, "volume": 224757.0}, {"date": "2026-06-01", "close": 16.42, "volume": 252997.0}, {"date": "2026-06-02", "close": 16.7, "volume": 237939.0}, {"date": "2026-06-03", "close": 15.93, "volume": 188798.0}, {"date": "2026-06-04", "close": 15.96, "volume": 135492.0}, {"date": "2026-06-05", "close": 15.23, "volume": 220792.0}, {"date": "2026-06-08", "close": 15.65, "volume": 111990.0}, {"date": "2026-06-09", "close": 15.65, "volume": 180058.0}, {"date": "2026-06-10", "close": 15.32, "volume": 109317.0}, {"date": "2026-06-11", "close": 15.83, "volume": 146453.0}, {"date": "2026-06-12", "close": 15.77, "volume": 127026.0}, {"date": "2026-06-15", "close": 16.02, "volume": 196537.0}, {"date": "2026-06-16", "close": 15.97, "volume": 97222.0}, {"date": "2026-06-17", "close": 16.66, "volume": 314869.0}, {"date": "2026-06-18", "close": 16.76, "volume": 325361.0}, {"date": "2026-06-22", "close": 16.91, "volume": 242788.0}, {"date": "2026-06-23", "close": 16.14, "volume": 401551.0}, {"date": "2026-06-24", "close": 15.95, "volume": 185541.0}, {"date": "2026-06-25", "close": 15.8, "volume": 146460.0}, {"date": "2026-06-26", "close": 16.06, "volume": 187727.0}, {"date": "2026-06-29", "close": 16.11, "volume": 168455.0}, {"date": "2026-06-30", "close": 16.25, "volume": 161855.0}, {"date": "2026-07-01", "close": 16.22, "volume": 133513.0}, {"date": "2026-07-02", "close": 15.61, "volume": 130341.0}, {"date": "2026-07-06", "close": 15.5, "volume": 141922.0}, {"date": "2026-07-07", "close": 15.49, "volume": 127327.0}, {"date": "2026-07-08", "close": 15.37, "volume": 107696.0}, {"date": "2026-07-09", "close": 15.93, "volume": 131706.0}, {"date": "2026-07-10", "close": 15.82, "volume": 115208.0}, {"date": "2026-07-13", "close": 15.65, "volume": 105482.0}, {"date": "2026-07-14", "close": 15.69, "volume": 86175.0}, {"date": "2026-07-15", "close": 15.82, "volume": 104119.0}, {"date": "2026-07-16", "close": 15.25, "volume": 121101.0}, {"date": "2026-07-17", "close": 15.025, "volume": 179488.0}, {"date": "2026-07-20", "close": 15.06, "volume": 165664.0}, {"date": "2026-07-21", "close": 15.29, "volume": 342633.0}, {"date": "2026-07-22", "close": 15.25, "volume": 514227.0}, {"date": "2026-07-23", "close": 14.87, "volume": 367942.0}, {"date": "2026-07-24", "close": 15.23, "volume": 687076.0}, {"date": "2026-07-27", "close": 15.39, "volume": 187393.0}, {"date": "2026-07-28", "close": 15.28, "volume": 204138.0}, {"date": "2026-07-29", "close": 14.62, "volume": 347295.0}, {"date": "2026-07-30", "close": 15.0, "volume": 209589.0}, {"date": "2026-07-31", "close": 15.22, "volume": 456529.0}, {"date": "2026-08-03", "close": 15.85, "volume": 237004.0}, {"date": "2026-08-04", "close": 16.98, "volume": 314393.0}, {"date": "2026-08-05", "close": 16.85, "volume": 159803.0}, {"date": "2026-08-06", "close": 16.65, "volume": 159515.0}, {"date": "2026-08-07", "close": 17.08, "volume": 115183.0}], "refreshing": true}