{"ticker": "PENG", "overview": {"cik": "1616533", "ticker": "PENG", "name": "Penguin Solutions, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-11-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-442534", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002083595-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001121", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010482", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001944970-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010384", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001855880-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002083595-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001944970-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010370", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-20", "title": "Annual report", "accession": "0001616533-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001439598-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0001439598-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001855880-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001944970-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415645", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001616533-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002108723-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001855880-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002083595-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001944970-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001855880-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000339", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000337", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 678268.5322, "net": -678268.5322, "insiders": 3, "first_date": "2026-07-22", "last_date": "2026-10-29"}, "metrics": {"ticker": "PENG", "has_prices": true, "as_of": "2026-08-07", "last": 58.43, "prev_close": 56.26, "change": 2.1700000000000017, "change_pct": 0.03857092072520444, "session_volume": 2060954.0, "vwap_5": 56.245068580607146, "vwap_20": 60.450806035838085, "vwap_60": 62.748247963050126, "vwap_250": 42.492588721803806, "high_52w": 81.39, "low_52w": 16.24, "avg_volume_20": 3414515.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001121", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Penguin Solutions, Inc.", "who_key": "Penguin Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Penguin Solutions, Inc. moves to a 5.84% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/0002100121-26-001121-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001193125-26-442547", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "SK Telecom Co Ltd", "who_key": "SK TELECOM CO LTD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on PENG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2048719/000119312526442547/0001193125-26-442547-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6696}, {"id": "0002083595-26-000012", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Anthony George Frey", "who_key": "Frey Anthony George", "role": "SVP and Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 272812.0422, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $273K of PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/2083595/000208359526000012/0002083595-26-000012-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6696}, {"id": "0001944970-26-000031", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Joseph Gates Clark", "who_key": "Clark Joseph Gates", "role": "SVP and Pres, Optimized LED", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 44770.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside PENG is selling \u2014 $45K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1944970/000194497026000031/0001944970-26-000031-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "0001855880-26-000022", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Anne Kuykendall", "who_key": "Kuykendall Anne", "role": "SVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40649.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $41K of PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/1855880/000185588026000022/0001855880-26-000022-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0002083595-26-000010", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Anthony George Frey", "who_key": "Frey Anthony George", "role": "SVP and Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 293103.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PENG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083595/000208359526000010/0002083595-26-000010-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19656}, {"id": "0001944970-26-000029", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Joseph Gates Clark", "who_key": "Clark Joseph Gates", "role": "SVP and Pres, Optimized LED", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 75707.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on PENG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944970/000194497026000029/0001944970-26-000029-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19656}, {"id": "0001855880-26-000016", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Anne Kuykendall", "who_key": "Kuykendall Anne", "role": "SVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 202301.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite trims PENG: $202K", "source_url": "https://www.sec.gov/Archives/edgar/data/1855880/000185588026000016/0001855880-26-000016-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101736}, {"id": "13DG-0000914208-26-000337", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. crosses 5% of PENG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000337-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "13DG-0000914208-26-000339", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. adjusts its stake in PENG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000339-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "13DG-0001193125-26-318891", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Penguin Solutions, Inc.", "who_key": "Penguin Solutions, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Penguin Solutions, Inc. moves to a 10.3% activist stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/0001193125-26-318891-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-27", "mins": 142056}, {"id": "0001944970-26-000023", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Joseph Gates Clark", "who_key": "Clark Joseph Gates", "role": "SVP and Pres, Optimized LED", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 76262.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $76K of PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/000194497026000023/0001944970-26-000023-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147816}, {"id": "0001855880-26-000014", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Anne Kuykendall", "who_key": "Kuykendall Anne", "role": "SVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41472.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $41K of PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/000185588026000014/0001855880-26-000014-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149256}, {"id": "0002143947-26-000004", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Aaron Michael Johnson", "who_key": "Johnson Aaron Michael", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54127.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on PENG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/000214394726000004/0002143947-26-000004-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152136}, {"id": "0002083595-26-000006", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Anthony George Frey", "who_key": "Frey Anthony George", "role": "SVP and Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32138.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on PENG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/000208359526000006/0002083595-26-000006-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152136}, {"id": "0001944970-26-000021", "src": "INSIDERS", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Joseph Gates Clark", "who_key": "Clark Joseph Gates", "role": "SVP and Pres, Optimized LED", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123357.21999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on PENG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/000194497026000021/0001944970-26-000021-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152136}, {"id": "13DG-0000315066-26-002127", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 12.4% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002127-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000009631-26-000019", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BANK OF NOVA SCOTIA takes a 8.52% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000019-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000315066-26-001370", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 10.6% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001370-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "13DG-0000315066-26-001346", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 9% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001346-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}, {"id": "13DG-0002100121-26-000638", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Penguin Solutions, Inc.", "who_key": "Penguin Solutions, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Penguin Solutions, Inc. crosses 5% of PENG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/0002100121-26-000638-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-002044", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Penguin Solutions, Inc.", "who_key": "Penguin Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Penguin Solutions, Inc. adjusts its stake in PENG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/0000102909-26-002044-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001121", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Penguin Solutions, Inc.", "who_key": "Penguin Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Penguin Solutions, Inc. moves to a 5.84% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/0002100121-26-001121-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0000914208-26-000337", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. crosses 5% of PENG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000337-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "13DG-0000914208-26-000339", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. adjusts its stake in PENG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000339-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "13DG-0000315066-26-002127", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 12.4% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002127-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001193125-26-318891", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Penguin Solutions, Inc.", "who_key": "Penguin Solutions, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Penguin Solutions, Inc. moves to a 10.3% activist stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/0001193125-26-318891-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-27", "mins": 142056}, {"id": "13DG-0000009631-26-000019", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BANK OF NOVA SCOTIA takes a 8.52% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000019-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000315066-26-001370", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 10.6% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001370-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "13DG-0000315066-26-001346", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 9% passive stake in PENG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001346-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}, {"id": "13DG-0002100121-26-000638", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Penguin Solutions, Inc.", "who_key": "Penguin Solutions, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Penguin Solutions, Inc. crosses 5% of PENG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/0002100121-26-000638-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-002044", "src": "13DG", "ticker": "PENG", "cik": "1616533", "company": "Penguin Solutions, Inc.", "company_raw": "Penguin Solutions, Inc.", "who": "Penguin Solutions, Inc.", "who_key": "Penguin Solutions, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Penguin Solutions, Inc. adjusts its stake in PENG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/0000102909-26-002044-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Penguin Solutions, Inc. - Common Stock", "new_value": "Penguin Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001616533", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001616533", "applied": 1, "detected_at": "2026-10-26T18:53:44.883936"}]}, "key_people": [{"who": "Anne Kuykendall", "who_key": "Kuykendall Anne", "role": "SVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 284422.92000000004, "net": -284422.92000000004, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40649.04, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855880/000185588026000022/0001855880-26-000022-index.htm"}, {"action": "SELL", "amount": 202301.2, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855880/000185588026000016/0001855880-26-000016-index.htm"}, {"action": "SELL", "amount": 41472.68, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/000185588026000014/0001855880-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 40649.04, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855880/000185588026000022/0001855880-26-000022-index.htm"}}, {"who": "Anthony George Frey", "who_key": "Frey Anthony George", "role": "SVP and Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 272812.0422, "net": -272812.0422, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272812.0422, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2083595/000208359526000012/0002083595-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 272812.0422, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2083595/000208359526000012/0002083595-26-000012-index.htm"}}, {"who": "Joseph Gates Clark", "who_key": "Clark Joseph Gates", "role": "SVP and Pres, Optimized LED", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 121033.57, "net": -121033.57, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44770.880000000005, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944970/000194497026000031/0001944970-26-000031-index.htm"}, {"action": "SELL", "amount": 76262.69, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616533/000194497026000023/0001944970-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 44770.880000000005, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1944970/000194497026000031/0001944970-26-000031-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -202301.2}, {"date": "2026-10-22", "net": -40649.04}, {"date": "2026-10-23", "net": -44770.880000000005}, {"date": "2026-10-29", "net": -272812.0422}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-11-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-442534", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002083595-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001121", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010482", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001944970-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010384", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001855880-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002083595-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001944970-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010370", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-20", "title": "Annual report", "accession": "0001616533-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001439598-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0001439598-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001855880-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001944970-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415645", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001616533-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002108723-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001855880-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002083595-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001944970-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001855880-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000339", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000337", "price_sensitive": false}], "performance": {"ticker": "PENG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-05-24", "close": 6.725, "volume": 2830660.0}, {"date": "2017-05-25", "close": 6.75, "volume": 475772.0}, {"date": "2017-05-26", "close": 6.615, "volume": 112414.0}, {"date": "2017-05-30", "close": 6.49, "volume": 142338.0}, {"date": "2017-05-31", "close": 6.55, "volume": 111408.0}, {"date": "2017-06-01", "close": 6.725, "volume": 256190.0}, {"date": "2017-06-02", "close": 7.045, "volume": 71826.0}, {"date": "2017-06-05", "close": 8.0, "volume": 317082.0}, {"date": "2017-06-06", "close": 7.85, "volume": 90930.0}, {"date": "2017-06-07", "close": 7.97, "volume": 103564.0}, {"date": "2017-06-08", "close": 7.99, "volume": 30626.0}, {"date": "2017-06-09", "close": 7.87, "volume": 43192.0}, {"date": "2017-06-12", "close": 7.025, "volume": 67742.0}, {"date": "2017-06-13", "close": 7.26, "volume": 91194.0}, {"date": "2017-06-14", "close": 7.52, "volume": 114960.0}, {"date": "2017-06-15", "close": 7.575, "volume": 22552.0}, {"date": "2017-06-16", "close": 7.65, "volume": 36992.0}, {"date": "2017-06-19", "close": 7.65, "volume": 364478.0}, {"date": "2017-06-20", "close": 7.64, "volume": 124474.0}, {"date": "2017-06-21", "close": 7.875, "volume": 183820.0}, {"date": "2017-06-22", "close": 8.1, "volume": 737148.0}, {"date": "2017-06-23", "close": 8.605, "volume": 1189606.0}, {"date": "2017-06-26", "close": 8.41, "volume": 236384.0}, {"date": "2017-06-27", "close": 8.22, "volume": 321528.0}, {"date": "2017-06-28", "close": 8.225, "volume": 171602.0}, {"date": "2017-06-29", "close": 8.145, "volume": 165840.0}, {"date": "2017-06-30", "close": 8.095, "volume": 122132.0}, {"date": "2017-07-03", "close": 7.855, "volume": 171444.0}, {"date": "2017-07-05", "close": 8.045, "volume": 345672.0}, {"date": "2017-07-06", "close": 8.01, "volume": 289916.0}, {"date": "2017-07-07", "close": 7.995, "volume": 235972.0}, {"date": "2017-07-10", "close": 7.88, "volume": 88268.0}, {"date": "2017-07-11", "close": 7.68, "volume": 199324.0}, {"date": "2017-07-12", "close": 7.7, "volume": 176516.0}, {"date": "2017-07-13", "close": 7.75, "volume": 137946.0}, {"date": "2017-07-14", "close": 7.815, "volume": 218042.0}, {"date": "2017-07-17", "close": 8.4, "volume": 470592.0}, {"date": "2017-07-18", "close": 8.56, "volume": 177620.0}, {"date": "2017-07-19", "close": 8.41, "volume": 230598.0}, {"date": "2017-07-20", "close": 8.13, "volume": 113954.0}, {"date": "2017-07-21", "close": 8.06, "volume": 72076.0}, {"date": "2017-07-24", "close": 7.93, "volume": 73856.0}, {"date": "2017-07-25", "close": 8.115, "volume": 503822.0}, {"date": "2017-07-26", "close": 9.5, "volume": 493788.0}, {"date": "2017-07-27", "close": 9.0, "volume": 373186.0}, {"date": "2017-07-28", "close": 9.2, "volume": 140894.0}, {"date": "2017-07-31", "close": 9.045, "volume": 463862.0}, {"date": "2017-08-01", "close": 9.2, "volume": 426898.0}, {"date": "2017-08-02", "close": 9.135, "volume": 231296.0}, {"date": "2017-08-03", "close": 9.395, "volume": 576454.0}, {"date": "2017-08-04", "close": 9.375, "volume": 325952.0}, {"date": "2017-08-07", "close": 9.125, "volume": 229386.0}, {"date": "2017-08-08", "close": 9.05, "volume": 153450.0}, {"date": "2017-08-09", "close": 9.21, "volume": 95026.0}, {"date": "2017-08-10", "close": 9.05, "volume": 516430.0}, {"date": "2017-08-11", "close": 9.165, "volume": 64634.0}, {"date": "2017-08-14", "close": 9.305, "volume": 185046.0}, {"date": "2017-08-15", "close": 9.6, "volume": 129082.0}, {"date": "2017-08-16", "close": 9.695, "volume": 345644.0}, {"date": "2017-08-17", "close": 9.0, "volume": 336846.0}, {"date": "2017-08-18", "close": 9.2075, "volume": 81206.0}, {"date": "2017-08-21", "close": 9.115, "volume": 131392.0}, {"date": "2017-08-22", "close": 9.2, "volume": 56984.0}, {"date": "2017-08-23", "close": 9.29, "volume": 115798.0}, {"date": "2017-08-24", "close": 9.24, "volume": 120848.0}, {"date": "2017-08-25", "close": 9.2, "volume": 113744.0}, {"date": "2017-08-28", "close": 9.19, "volume": 51568.0}, {"date": "2017-08-29", "close": 9.235, "volume": 145978.0}, {"date": "2017-08-30", "close": 9.23, "volume": 228912.0}, {"date": "2017-08-31", "close": 9.935, "volume": 936878.0}, {"date": "2017-09-01", "close": 10.44, "volume": 737148.0}, {"date": "2017-09-05", "close": 10.35, "volume": 1259762.0}, {"date": "2017-09-06", "close": 11.095, "volume": 1048834.0}, {"date": "2017-09-07", "close": 11.35, "volume": 782680.0}, {"date": "2017-09-08", "close": 11.225, "volume": 551226.0}, {"date": "2017-09-11", "close": 11.435, "volume": 431472.0}, {"date": "2017-09-12", "close": 11.75, "volume": 526624.0}, {"date": "2017-09-13", "close": 11.75, "volume": 585948.0}, {"date": "2017-09-14", "close": 11.475, "volume": 916838.0}, {"date": "2017-09-15", "close": 10.78, "volume": 4523830.0}, {"date": "2017-09-18", "close": 10.875, "volume": 597768.0}, {"date": "2017-09-19", "close": 10.995, "volume": 378042.0}, {"date": "2017-09-20", "close": 11.005, "volume": 234214.0}, {"date": "2017-09-21", "close": 10.92, "volume": 184802.0}, {"date": "2017-09-22", "close": 11.005, "volume": 139908.0}, {"date": "2017-09-25", "close": 10.86, "volume": 225552.0}, {"date": "2017-09-26", "close": 10.425, "volume": 762926.0}, {"date": "2017-09-27", "close": 10.725, "volume": 584920.0}, {"date": "2017-09-28", "close": 11.25, "volume": 1107102.0}, {"date": "2017-09-29", "close": 13.39, "volume": 2547718.0}, {"date": "2017-10-02", "close": 14.035, "volume": 950416.0}, {"date": "2017-10-03", "close": 14.925, "volume": 1018066.0}, {"date": "2017-10-04", "close": 15.3, "volume": 720234.0}, {"date": "2017-10-05", "close": 15.88, "volume": 616532.0}, {"date": "2017-10-06", "close": 16.405, "volume": 467866.0}, {"date": "2017-10-09", "close": 16.5, "volume": 559926.0}, {"date": "2017-10-10", "close": 16.555, "volume": 543204.0}, {"date": "2017-10-11", "close": 18.465, "volume": 1045564.0}, {"date": "2017-10-12", "close": 17.39, "volume": 942240.0}, {"date": "2017-10-13", "close": 16.85, "volume": 1097834.0}, {"date": "2017-10-16", "close": 15.08, "volume": 1431932.0}, {"date": "2017-10-17", "close": 15.275, "volume": 574844.0}, {"date": "2017-10-18", "close": 15.88, "volume": 483920.0}, {"date": "2017-10-19", "close": 15.89, "volume": 323424.0}, {"date": "2017-10-20", "close": 15.52, "volume": 437200.0}, {"date": "2017-10-23", "close": 15.305, "volume": 369848.0}, {"date": "2017-10-24", "close": 15.74, "volume": 331916.0}, {"date": "2017-10-25", "close": 15.09, "volume": 570894.0}, {"date": "2017-10-26", "close": 14.62, "volume": 335946.0}, {"date": "2017-10-27", "close": 15.195, "volume": 506130.0}, {"date": "2017-10-30", "close": 15.01, "volume": 577466.0}, {"date": "2017-10-31", "close": 15.685, "volume": 439916.0}, {"date": "2017-11-01", "close": 14.98, "volume": 414416.0}, {"date": "2017-11-02", "close": 15.325, "volume": 217572.0}, {"date": "2017-11-03", "close": 15.275, "volume": 243928.0}, {"date": "2017-11-06", "close": 15.48, "volume": 467954.0}, {"date": "2017-11-07", "close": 15.275, "volume": 238230.0}, {"date": "2017-11-08", "close": 15.38, "volume": 308950.0}, {"date": "2017-11-09", "close": 14.91, "volume": 249590.0}, {"date": "2017-11-10", "close": 14.775, "volume": 190880.0}, {"date": "2017-11-13", "close": 14.755, "volume": 283534.0}, {"date": "2017-11-14", "close": 14.49, "volume": 395106.0}, {"date": "2017-11-15", "close": 14.35, "volume": 418924.0}, {"date": "2017-11-16", "close": 17.99, "volume": 1482264.0}, {"date": "2017-11-17", "close": 18.205, "volume": 721926.0}, {"date": "2017-11-20", "close": 16.71, "volume": 979138.0}, {"date": "2017-11-21", "close": 18.265, "volume": 737302.0}, {"date": "2017-11-22", "close": 20.325, "volume": 1062020.0}, {"date": "2017-11-24", "close": 18.1, "volume": 1051424.0}, {"date": "2017-11-27", "close": 18.3475, "volume": 1005646.0}, {"date": "2017-11-28", "close": 18.355, "volume": 1095090.0}, {"date": "2017-11-29", "close": 17.37, "volume": 777232.0}, {"date": "2017-11-30", "close": 14.995, "volume": 7784678.0}, {"date": "2017-12-01", "close": 15.56, "volume": 3636818.0}, {"date": "2017-12-04", "close": 14.905, "volume": 1761016.0}, {"date": "2017-12-05", "close": 14.605, "volume": 1573160.0}, {"date": "2017-12-06", "close": 14.05, "volume": 2058590.0}, {"date": "2017-12-07", "close": 14.64, "volume": 3023870.0}, {"date": "2017-12-08", "close": 14.825, "volume": 1139576.0}, {"date": "2017-12-11", "close": 14.045, "volume": 1539614.0}, {"date": "2017-12-12", "close": 14.25, "volume": 642328.0}, {"date": "2017-12-13", "close": 14.63, "volume": 1116232.0}, {"date": "2017-12-14", "close": 14.695, "volume": 788696.0}, {"date": "2017-12-15", "close": 15.0, "volume": 3829320.0}, {"date": "2017-12-18", "close": 15.415, "volume": 1012984.0}, {"date": "2017-12-19", "close": 15.125, "volume": 695108.0}, {"date": "2017-12-20", "close": 15.825, "volume": 1031364.0}, {"date": "2017-12-21", "close": 15.555, "volume": 2224492.0}, {"date": "2017-12-22", "close": 17.115, "volume": 4887796.0}, {"date": "2017-12-26", "close": 16.79, "volume": 1026444.0}, {"date": "2017-12-27", "close": 17.365, "volume": 1857042.0}, {"date": "2017-12-28", "close": 17.175, "volume": 1012400.0}, {"date": "2017-12-29", "close": 16.85, "volume": 856360.0}, {"date": "2018-01-02", "close": 17.885, "volume": 1324140.0}, {"date": "2018-01-03", "close": 17.685, "volume": 1181008.0}, {"date": "2018-01-04", "close": 17.625, "volume": 743392.0}, {"date": "2018-01-05", "close": 18.165, "volume": 1150058.0}, {"date": "2018-01-08", "close": 18.235, "volume": 533936.0}, {"date": "2018-01-09", "close": 17.765, "volume": 749098.0}, {"date": "2018-01-10", "close": 17.14, "volume": 1362770.0}, {"date": "2018-01-11", "close": 17.275, "volume": 735326.0}, {"date": "2018-01-12", "close": 17.315, "volume": 656298.0}, {"date": "2018-01-16", "close": 17.875, "volume": 1194304.0}, {"date": "2018-01-17", "close": 18.34, "volume": 796784.0}, {"date": "2018-01-18", "close": 18.745, "volume": 758262.0}, {"date": "2018-01-19", "close": 19.44, "volume": 1023078.0}, {"date": "2018-01-22", "close": 19.46, "volume": 944646.0}, {"date": "2018-01-23", "close": 19.125, "volume": 630636.0}, {"date": "2018-01-24", "close": 19.06, "volume": 663120.0}, {"date": "2018-01-25", "close": 18.625, "volume": 609832.0}, {"date": "2018-01-26", "close": 19.175, "volume": 528748.0}, {"date": "2018-01-29", "close": 19.48, "volume": 992978.0}, {"date": "2018-01-30", "close": 17.94, "volume": 1299174.0}, {"date": "2018-01-31", "close": 18.135, "volume": 452214.0}, {"date": "2018-02-01", "close": 17.425, "volume": 819324.0}, {"date": "2018-02-02", "close": 16.285, "volume": 772044.0}, {"date": "2018-02-05", "close": 15.615, "volume": 578946.0}, {"date": "2018-02-06", "close": 16.975, "volume": 923792.0}, {"date": "2018-02-07", "close": 17.1425, "volume": 1009196.0}, {"date": "2018-02-08", "close": 15.8, "volume": 836786.0}, {"date": "2018-02-09", "close": 16.09, "volume": 605340.0}, {"date": "2018-02-12", "close": 16.72, "volume": 605920.0}, {"date": "2018-02-13", "close": 16.585, "volume": 363208.0}, {"date": "2018-02-14", "close": 17.1, "volume": 390500.0}, {"date": "2018-02-15", "close": 16.375, "volume": 692816.0}, {"date": "2018-02-16", "close": 16.365, "volume": 694078.0}, {"date": "2018-02-20", "close": 16.555, "volume": 532370.0}, {"date": "2018-02-21", "close": 16.52, "volume": 288052.0}, {"date": "2018-02-22", "close": 15.925, "volume": 505162.0}, {"date": "2018-02-23", "close": 16.6, "volume": 364554.0}, {"date": "2018-02-26", "close": 17.235, "volume": 595218.0}, {"date": "2018-02-27", "close": 17.565, "volume": 654432.0}, {"date": "2018-02-28", "close": 17.36, "volume": 425662.0}, {"date": "2018-03-01", "close": 16.9, "volume": 712164.0}, {"date": "2018-03-02", "close": 17.58, "volume": 848352.0}, {"date": "2018-03-05", "close": 17.73, "volume": 628496.0}, {"date": "2018-03-06", "close": 18.965, "volume": 1084920.0}, {"date": "2018-03-07", "close": 18.745, "volume": 863144.0}, {"date": "2018-03-08", "close": 19.8525, "volume": 1755548.0}, {"date": "2018-03-09", "close": 19.805, "volume": 1093306.0}, {"date": "2018-03-12", "close": 19.95, "volume": 899624.0}, {"date": "2018-03-13", "close": 19.41, "volume": 950984.0}, {"date": "2018-03-14", "close": 19.91, "volume": 735958.0}, {"date": "2018-03-15", "close": 21.08, "volume": 2105846.0}, {"date": "2018-03-16", "close": 22.11, "volume": 3105978.0}, {"date": "2018-03-19", "close": 21.145, "volume": 2427528.0}, {"date": "2018-03-20", "close": 22.46, "volume": 1671954.0}, {"date": "2018-03-21", "close": 23.44, "volume": 1892540.0}, {"date": "2018-03-22", "close": 22.035, "volume": 2668286.0}, {"date": "2018-03-23", "close": 24.46, "volume": 4806190.0}, {"date": "2018-03-26", "close": 27.0, "volume": 5262622.0}, {"date": "2018-03-27", "close": 27.225, "volume": 3927542.0}, {"date": "2018-03-28", "close": 24.85, "volume": 3650984.0}, {"date": "2018-03-29", "close": 24.92, "volume": 2598416.0}, {"date": "2018-04-02", "close": 25.435, "volume": 1942416.0}, {"date": "2018-04-03", "close": 24.97, "volume": 2046916.0}, {"date": "2018-04-04", "close": 22.83, "volume": 5562708.0}, {"date": "2018-04-05", "close": 23.11, "volume": 2142354.0}, {"date": "2018-04-06", "close": 21.79, "volume": 2166724.0}, {"date": "2018-04-09", "close": 21.38, "volume": 1585162.0}, {"date": "2018-04-10", "close": 22.585, "volume": 2435562.0}, {"date": "2018-04-11", "close": 22.475, "volume": 1453260.0}, {"date": "2018-04-12", "close": 22.59, "volume": 1446720.0}, {"date": "2018-04-13", "close": 22.495, "volume": 1360154.0}, {"date": "2018-04-16", "close": 21.275, "volume": 1900998.0}, {"date": "2018-04-17", "close": 22.045, "volume": 1233218.0}, {"date": "2018-04-18", "close": 21.97, "volume": 1991326.0}, {"date": "2018-04-19", "close": 21.62, "volume": 1155392.0}, {"date": "2018-04-20", "close": 20.905, "volume": 1041858.0}, {"date": "2018-04-23", "close": 19.5, "volume": 1941994.0}, {"date": "2018-04-24", "close": 19.47, "volume": 2917820.0}, {"date": "2018-04-25", "close": 19.45, "volume": 1659366.0}, {"date": "2018-04-26", "close": 20.61, "volume": 1364888.0}, {"date": "2018-04-27", "close": 19.5, "volume": 1263274.0}, {"date": "2018-04-30", "close": 19.575, "volume": 1716196.0}, {"date": "2018-05-01", "close": 20.3, "volume": 837578.0}, {"date": "2018-05-02", "close": 19.695, "volume": 1383302.0}, {"date": "2018-05-03", "close": 20.045, "volume": 797326.0}, {"date": "2018-05-04", "close": 20.515, "volume": 838730.0}, {"date": "2018-05-07", "close": 21.45, "volume": 1348522.0}, {"date": "2018-05-08", "close": 21.985, "volume": 1282306.0}, {"date": "2018-05-09", "close": 22.545, "volume": 1011274.0}, {"date": "2018-05-10", "close": 22.965, "volume": 1522434.0}, {"date": "2018-05-11", "close": 23.015, "volume": 982006.0}, {"date": "2018-05-14", "close": 23.03, "volume": 1410410.0}, {"date": "2018-05-15", "close": 22.775, "volume": 1445326.0}, {"date": "2018-05-16", "close": 23.995, "volume": 1454150.0}, {"date": "2018-05-17", "close": 23.575, "volume": 844324.0}, {"date": "2018-05-18", "close": 21.415, "volume": 2199226.0}, {"date": "2018-05-21", "close": 22.005, "volume": 1968306.0}, {"date": "2018-05-22", "close": 22.73, "volume": 1718152.0}, {"date": "2018-05-23", "close": 22.545, "volume": 1192848.0}, {"date": "2018-05-24", "close": 22.67, "volume": 1097824.0}, {"date": "2018-05-25", "close": 22.755, "volume": 1094688.0}, {"date": "2018-05-29", "close": 23.185, "volume": 1447894.0}, {"date": "2018-05-30", "close": 22.825, "volume": 1376452.0}, {"date": "2018-05-31", "close": 22.265, "volume": 979692.0}, {"date": "2018-06-01", "close": 22.96, "volume": 1276424.0}, {"date": "2018-06-04", "close": 23.25, "volume": 890962.0}, {"date": "2018-06-05", "close": 23.775, "volume": 3164428.0}, {"date": "2018-06-06", "close": 25.305, "volume": 2403930.0}, {"date": "2018-06-07", "close": 22.75, "volume": 3228062.0}, {"date": "2018-06-08", "close": 20.69, "volume": 6898584.0}, {"date": "2018-06-11", "close": 21.655, "volume": 2421556.0}, {"date": "2018-06-12", "close": 22.345, "volume": 1830658.0}, {"date": "2018-06-13", "close": 21.52, "volume": 2687370.0}, {"date": "2018-06-14", "close": 21.4, "volume": 1366940.0}, {"date": "2018-06-15", "close": 21.025, "volume": 1383324.0}, {"date": "2018-06-18", "close": 21.59, "volume": 1342730.0}, {"date": "2018-06-19", "close": 20.61, "volume": 1917308.0}, {"date": "2018-06-20", "close": 20.27, "volume": 1840106.0}, {"date": "2018-06-21", "close": 19.925, "volume": 4067144.0}, {"date": "2018-06-22", "close": 17.53, "volume": 8165726.0}, {"date": "2018-06-25", "close": 16.66, "volume": 3110066.0}, {"date": "2018-06-26", "close": 15.94, "volume": 2766508.0}, {"date": "2018-06-27", "close": 15.855, "volume": 2342938.0}, {"date": "2018-06-28", "close": 15.855, "volume": 1759488.0}, {"date": "2018-06-29", "close": 15.935, "volume": 1269264.0}, {"date": "2018-07-02", "close": 15.885, "volume": 1170306.0}, {"date": "2018-07-03", "close": 15.36, "volume": 842926.0}, {"date": "2018-07-05", "close": 15.76, "volume": 1848040.0}, {"date": "2018-07-06", "close": 15.615, "volume": 894730.0}, {"date": "2018-07-09", "close": 15.96, "volume": 1969036.0}, {"date": "2018-07-10", "close": 15.885, "volume": 1205926.0}, {"date": "2018-07-11", "close": 15.36, "volume": 1185406.0}, {"date": "2018-07-12", "close": 15.55, "volume": 1521794.0}, {"date": "2018-07-13", "close": 15.24, "volume": 1327126.0}, {"date": "2018-07-16", "close": 15.715, "volume": 1484864.0}, {"date": "2018-07-17", "close": 16.13, "volume": 1164942.0}, {"date": "2018-07-18", "close": 16.29, "volume": 1507888.0}, {"date": "2018-07-19", "close": 16.525, "volume": 1581160.0}, {"date": "2018-07-20", "close": 15.975, "volume": 1090780.0}, {"date": "2018-07-23", "close": 16.01, "volume": 1313984.0}, {"date": "2018-07-24", "close": 15.65, "volume": 1862696.0}, {"date": "2018-07-25", "close": 15.965, "volume": 1165312.0}, {"date": "2018-07-26", "close": 15.875, "volume": 845674.0}, {"date": "2018-07-27", "close": 16.165, "volume": 1027566.0}, {"date": "2018-07-30", "close": 15.215, "volume": 1800966.0}, {"date": "2018-07-31", "close": 15.265, "volume": 671210.0}, {"date": "2018-08-01", "close": 15.41, "volume": 841296.0}, {"date": "2018-08-02", "close": 15.675, "volume": 567836.0}, {"date": "2018-08-03", "close": 15.685, "volume": 688382.0}, {"date": "2018-08-06", "close": 16.345, "volume": 924260.0}, {"date": "2018-08-07", "close": 16.05, "volume": 1216746.0}, {"date": "2018-08-08", "close": 15.935, "volume": 1091184.0}, {"date": "2018-08-09", "close": 16.055, "volume": 884404.0}, {"date": "2018-08-10", "close": 15.765, "volume": 632332.0}, {"date": "2018-08-13", "close": 15.13, "volume": 1530110.0}, {"date": "2018-08-14", "close": 15.56, "volume": 799136.0}, {"date": "2018-08-15", "close": 14.645, "volume": 1807830.0}, {"date": "2018-08-16", "close": 14.685, "volume": 704834.0}, {"date": "2018-08-17", "close": 15.175, "volume": 936266.0}, {"date": "2018-08-20", "close": 15.525, "volume": 709896.0}, {"date": "2018-08-21", "close": 15.755, "volume": 590956.0}, {"date": "2018-08-22", "close": 16.195, "volume": 552802.0}, {"date": "2018-08-23", "close": 16.215, "volume": 607612.0}, {"date": "2018-08-24", "close": 16.27, "volume": 685648.0}, {"date": "2018-08-27", "close": 16.88, "volume": 918900.0}, {"date": "2018-08-28", "close": 16.745, "volume": 898464.0}, {"date": "2018-08-29", "close": 16.705, "volume": 1161554.0}, {"date": "2018-08-30", "close": 16.175, "volume": 771032.0}, {"date": "2018-08-31", "close": 16.495, "volume": 998782.0}, {"date": "2018-09-04", "close": 16.11, "volume": 1114628.0}, {"date": "2018-09-05", "close": 15.68, "volume": 667708.0}, {"date": "2018-09-06", "close": 15.02, "volume": 760424.0}, {"date": "2018-09-07", "close": 15.27, "volume": 670632.0}, {"date": "2018-09-10", "close": 15.285, "volume": 578016.0}, {"date": "2018-09-11", "close": 15.175, "volume": 865118.0}, {"date": "2018-09-12", "close": 14.825, "volume": 1266320.0}, {"date": "2018-09-13", "close": 15.16, "volume": 534976.0}, {"date": "2018-09-14", "close": 15.035, "volume": 844878.0}, {"date": "2018-09-17", "close": 14.795, "volume": 710150.0}, {"date": "2018-09-18", "close": 14.97, "volume": 478518.0}, {"date": "2018-09-19", "close": 14.885, "volume": 710570.0}, {"date": "2018-09-20", "close": 15.225, "volume": 694532.0}, {"date": "2018-09-21", "close": 14.915, "volume": 1564092.0}, {"date": "2018-09-24", "close": 14.86, "volume": 513764.0}, {"date": "2018-09-25", "close": 14.645, "volume": 612122.0}, {"date": "2018-09-26", "close": 14.335, "volume": 669640.0}, {"date": "2018-09-27", "close": 14.46, "volume": 445572.0}, {"date": "2018-09-28", "close": 14.37, "volume": 492558.0}, {"date": "2018-10-01", "close": 14.285, "volume": 942756.0}, {"date": "2018-10-02", "close": 14.645, "volume": 729888.0}, {"date": "2018-10-03", "close": 14.465, "volume": 1006476.0}, {"date": "2018-10-04", "close": 13.585, "volume": 2823408.0}, {"date": "2018-10-05", "close": 17.075, "volume": 14538210.0}, {"date": "2018-10-08", "close": 15.355, "volume": 4219656.0}, {"date": "2018-10-09", "close": 14.115, "volume": 3063240.0}, {"date": "2018-10-10", "close": 14.295, "volume": 3046192.0}, {"date": "2018-10-11", "close": 15.125, "volume": 2400806.0}, {"date": "2018-10-12", "close": 16.36, "volume": 2466644.0}, {"date": "2018-10-15", "close": 15.825, "volume": 1601212.0}, {"date": "2018-10-16", "close": 15.905, "volume": 958278.0}, {"date": "2018-10-17", "close": 16.02, "volume": 1049166.0}, {"date": "2018-10-18", "close": 15.485, "volume": 984422.0}, {"date": "2018-10-19", "close": 14.765, "volume": 973258.0}, {"date": "2018-10-22", "close": 14.56, "volume": 732390.0}, {"date": "2018-10-23", "close": 14.325, "volume": 1060552.0}, {"date": "2018-10-24", "close": 13.275, "volume": 1197300.0}, {"date": "2018-10-25", "close": 13.905, "volume": 1637334.0}, {"date": "2018-10-26", "close": 13.38, "volume": 749568.0}, {"date": "2018-10-29", "close": 13.18, "volume": 1366902.0}, {"date": "2018-10-30", "close": 13.595, "volume": 979176.0}, {"date": "2018-10-31", "close": 14.005, "volume": 840664.0}, {"date": "2018-11-01", "close": 15.01, "volume": 1130714.0}, {"date": "2018-11-02", "close": 15.505, "volume": 950282.0}, {"date": "2018-11-05", "close": 14.575, "volume": 866020.0}, {"date": "2018-11-06", "close": 14.71, "volume": 796602.0}, {"date": "2018-11-07", "close": 15.16, "volume": 553570.0}, {"date": "2018-11-08", "close": 14.84, "volume": 559148.0}, {"date": "2018-11-09", "close": 15.015, "volume": 625362.0}, {"date": "2018-11-12", "close": 14.375, "volume": 645608.0}, {"date": "2018-11-13", "close": 14.185, "volume": 499340.0}, {"date": "2018-11-14", "close": 14.565, "volume": 593680.0}, {"date": "2018-11-15", "close": 14.895, "volume": 645106.0}, {"date": "2018-11-16", "close": 15.95, "volume": 969288.0}, {"date": "2018-11-19", "close": 15.03, "volume": 1361360.0}, {"date": "2018-11-20", "close": 15.44, "volume": 838770.0}, {"date": "2018-11-21", "close": 15.7, "volume": 393658.0}, {"date": "2018-11-23", "close": 15.775, "volume": 150634.0}, {"date": "2018-11-26", "close": 16.225, "volume": 528950.0}, {"date": "2018-11-27", "close": 16.255, "volume": 641286.0}, {"date": "2018-11-28", "close": 16.58, "volume": 623544.0}, {"date": "2018-11-29", "close": 16.645, "volume": 416302.0}, {"date": "2018-11-30", "close": 17.145, "volume": 429556.0}, {"date": "2018-12-03", "close": 17.375, "volume": 740184.0}, {"date": "2018-12-04", "close": 16.69, "volume": 521220.0}, {"date": "2018-12-06", "close": 16.76, "volume": 614994.0}, {"date": "2018-12-07", "close": 16.155, "volume": 598076.0}, {"date": "2018-12-10", "close": 15.735, "volume": 517786.0}, {"date": "2018-12-11", "close": 15.595, "volume": 349556.0}, {"date": "2018-12-12", "close": 15.615, "volume": 389046.0}, {"date": "2018-12-13", "close": 15.55, "volume": 437120.0}, {"date": "2018-12-14", "close": 15.04, "volume": 597122.0}, {"date": "2018-12-17", "close": 14.045, "volume": 940046.0}, {"date": "2018-12-18", "close": 15.66, "volume": 2016310.0}, {"date": "2018-12-19", "close": 15.38, "volume": 1150108.0}, {"date": "2018-12-20", "close": 14.915, "volume": 1478660.0}, {"date": "2018-12-21", "close": 14.375, "volume": 5662642.0}, {"date": "2018-12-24", "close": 14.045, "volume": 691382.0}, {"date": "2018-12-26", "close": 14.44, "volume": 815222.0}, {"date": "2018-12-27", "close": 14.625, "volume": 540328.0}, {"date": "2018-12-28", "close": 14.82, "volume": 629556.0}, {"date": "2018-12-31", "close": 14.85, "volume": 569246.0}, {"date": "2019-01-02", "close": 15.645, "volume": 591670.0}, {"date": "2019-01-03", "close": 14.535, "volume": 808200.0}, {"date": "2019-01-04", "close": 14.825, "volume": 1165146.0}, {"date": "2019-01-07", "close": 15.835, "volume": 1019392.0}, {"date": "2019-01-08", "close": 15.955, "volume": 1774762.0}, {"date": "2019-01-09", "close": 11.96, "volume": 15591082.0}, {"date": "2019-01-10", "close": 12.105, "volume": 4209366.0}, {"date": "2019-01-11", "close": 12.3, "volume": 2414552.0}, {"date": "2019-01-14", "close": 11.53, "volume": 2431260.0}, {"date": "2019-01-15", "close": 11.445, "volume": 1265844.0}, {"date": "2019-01-16", "close": 11.485, "volume": 1503144.0}, {"date": "2019-01-17", "close": 11.375, "volume": 1032420.0}, {"date": "2019-01-18", "close": 11.355, "volume": 1322078.0}, {"date": "2019-01-22", "close": 10.775, "volume": 1494986.0}, {"date": "2019-01-23", "close": 10.755, "volume": 930692.0}, {"date": "2019-01-24", "close": 11.415, "volume": 1234740.0}, {"date": "2019-01-25", "close": 11.91, "volume": 1337876.0}, {"date": "2019-01-28", "close": 12.3, "volume": 1681268.0}, {"date": "2019-01-29", "close": 11.905, "volume": 774496.0}, {"date": "2019-01-30", "close": 12.21, "volume": 786092.0}, {"date": "2019-01-31", "close": 12.405, "volume": 898474.0}, {"date": "2019-02-01", "close": 12.92, "volume": 980368.0}, {"date": "2019-02-04", "close": 13.17, "volume": 945664.0}, {"date": "2019-02-05", "close": 13.425, "volume": 677812.0}, {"date": "2019-02-06", "close": 14.115, "volume": 1462350.0}, {"date": "2019-02-07", "close": 13.875, "volume": 768836.0}, {"date": "2019-02-08", "close": 14.02, "volume": 1130768.0}, {"date": "2019-02-11", "close": 13.985, "volume": 436520.0}, {"date": "2019-02-12", "close": 14.225, "volume": 584550.0}, {"date": "2019-02-13", "close": 14.295, "volume": 550190.0}, {"date": "2019-02-14", "close": 14.4, "volume": 412690.0}, {"date": "2019-02-15", "close": 14.455, "volume": 417902.0}, {"date": "2019-02-19", "close": 14.63, "volume": 586168.0}, {"date": "2019-02-20", "close": 14.805, "volume": 730126.0}, {"date": "2019-02-21", "close": 14.865, "volume": 549640.0}, {"date": "2019-02-22", "close": 15.415, "volume": 839798.0}, {"date": "2019-02-25", "close": 15.665, "volume": 527090.0}, {"date": "2019-02-26", "close": 15.43, "volume": 437886.0}, {"date": "2019-02-27", "close": 15.155, "volume": 678164.0}, {"date": "2019-02-28", "close": 14.655, "volume": 972732.0}, {"date": "2019-03-01", "close": 14.19, "volume": 2613820.0}, {"date": "2019-03-04", "close": 13.49, "volume": 2224472.0}, {"date": "2019-03-05", "close": 12.725, "volume": 1914366.0}, {"date": "2019-03-06", "close": 11.625, "volume": 2679362.0}, {"date": "2019-03-07", "close": 11.7, "volume": 952942.0}, {"date": "2019-03-08", "close": 11.72, "volume": 919002.0}, {"date": "2019-03-11", "close": 11.865, "volume": 823872.0}, {"date": "2019-03-12", "close": 11.87, "volume": 700858.0}, {"date": "2019-03-13", "close": 11.75, "volume": 617920.0}, {"date": "2019-03-14", "close": 11.545, "volume": 571158.0}, {"date": "2019-03-15", "close": 12.115, "volume": 1607404.0}, {"date": "2019-03-18", "close": 12.39, "volume": 773320.0}, {"date": "2019-03-19", "close": 12.515, "volume": 661530.0}, {"date": "2019-03-20", "close": 11.92, "volume": 885540.0}, {"date": "2019-03-21", "close": 12.505, "volume": 1346912.0}, {"date": "2019-03-22", "close": 11.71, "volume": 699112.0}, {"date": "2019-03-25", "close": 11.725, "volume": 740958.0}, {"date": "2019-03-26", "close": 11.695, "volume": 520928.0}, {"date": "2019-03-27", "close": 11.6, "volume": 629652.0}, {"date": "2019-03-28", "close": 11.935, "volume": 1833698.0}, {"date": "2019-03-29", "close": 9.6, "volume": 13454728.0}, {"date": "2019-04-01", "close": 10.25, "volume": 3798194.0}, {"date": "2019-04-02", "close": 10.1, "volume": 2018026.0}, {"date": "2019-04-03", "close": 10.86, "volume": 1521286.0}, {"date": "2019-04-04", "close": 10.79, "volume": 765520.0}, {"date": "2019-04-05", "close": 10.935, "volume": 922466.0}, {"date": "2019-04-08", "close": 11.105, "volume": 779926.0}, {"date": "2019-04-09", "close": 10.9, "volume": 494592.0}, {"date": "2019-04-10", "close": 11.065, "volume": 635330.0}, {"date": "2019-04-11", "close": 10.505, "volume": 1035544.0}, {"date": "2019-04-12", "close": 10.915, "volume": 732634.0}, {"date": "2019-04-15", "close": 10.625, "volume": 524162.0}, {"date": "2019-04-16", "close": 10.97, "volume": 677098.0}, {"date": "2019-04-17", "close": 10.935, "volume": 488192.0}, {"date": "2019-04-18", "close": 11.12, "volume": 803232.0}, {"date": "2019-04-22", "close": 11.165, "volume": 471882.0}, {"date": "2019-04-23", "close": 11.315, "volume": 610436.0}, {"date": "2019-04-24", "close": 11.41, "volume": 507412.0}, {"date": "2019-04-25", "close": 11.18, "volume": 453788.0}, {"date": "2019-04-26", "close": 10.84, "volume": 698114.0}, {"date": "2019-04-29", "close": 10.845, "volume": 374056.0}, {"date": "2019-04-30", "close": 10.87, "volume": 408346.0}, {"date": "2019-05-01", "close": 10.975, "volume": 642134.0}, {"date": "2019-05-02", "close": 10.94, "volume": 285362.0}, {"date": "2019-05-03", "close": 11.22, "volume": 406406.0}, {"date": "2019-05-06", "close": 11.13, "volume": 355902.0}, {"date": "2019-05-07", "close": 10.78, "volume": 420680.0}, {"date": "2019-05-08", "close": 10.735, "volume": 329848.0}, {"date": "2019-05-09", "close": 10.295, "volume": 575266.0}, {"date": "2019-05-10", "close": 10.265, "volume": 478896.0}, {"date": "2019-05-13", "close": 9.7, "volume": 527712.0}, {"date": "2019-05-14", "close": 9.88, "volume": 288130.0}, {"date": "2019-05-15", "close": 10.09, "volume": 356588.0}, {"date": "2019-05-16", "close": 9.81, "volume": 361676.0}, {"date": "2019-05-17", "close": 9.415, "volume": 472726.0}, {"date": "2019-05-20", "close": 9.125, "volume": 548232.0}, {"date": "2019-05-21", "close": 9.375, "volume": 304066.0}, {"date": "2019-05-22", "close": 9.125, "volume": 253944.0}, {"date": "2019-05-23", "close": 8.79, "volume": 588136.0}, {"date": "2019-05-24", "close": 8.865, "volume": 311938.0}, {"date": "2019-05-28", "close": 8.65, "volume": 489222.0}, {"date": "2019-05-29", "close": 8.725, "volume": 469622.0}, {"date": "2019-05-30", "close": 8.79, "volume": 598108.0}, {"date": "2019-05-31", "close": 8.515, "volume": 810562.0}, {"date": "2019-06-03", "close": 8.7, "volume": 1125128.0}, {"date": "2019-06-04", "close": 9.095, "volume": 504436.0}, {"date": "2019-06-05", "close": 9.055, "volume": 485680.0}, {"date": "2019-06-06", "close": 9.05, "volume": 282618.0}, {"date": "2019-06-07", "close": 9.38, "volume": 617742.0}, {"date": "2019-06-10", "close": 9.755, "volume": 517410.0}, {"date": "2019-06-11", "close": 9.745, "volume": 566220.0}, {"date": "2019-06-12", "close": 9.46, "volume": 320328.0}, {"date": "2019-06-13", "close": 9.56, "volume": 476616.0}, {"date": "2019-06-14", "close": 9.325, "volume": 474124.0}, {"date": "2019-06-17", "close": 9.15, "volume": 623952.0}, {"date": "2019-06-18", "close": 9.62, "volume": 687842.0}, {"date": "2019-06-19", "close": 9.695, "volume": 661182.0}, {"date": "2019-06-20", "close": 9.695, "volume": 450334.0}, {"date": "2019-06-21", "close": 9.65, "volume": 1011510.0}, {"date": "2019-06-24", "close": 9.8, "volume": 701118.0}, {"date": "2019-06-25", "close": 9.565, "volume": 442906.0}, {"date": "2019-06-26", "close": 10.455, "volume": 1135432.0}, {"date": "2019-06-27", "close": 10.76, "volume": 1747096.0}, {"date": "2019-06-28", "close": 11.495, "volume": 5494176.0}, {"date": "2019-07-01", "close": 11.92, "volume": 1185840.0}, {"date": "2019-07-02", "close": 12.09, "volume": 970128.0}, {"date": "2019-07-03", "close": 12.17, "volume": 409334.0}, {"date": "2019-07-05", "close": 12.17, "volume": 792422.0}, {"date": "2019-07-08", "close": 11.975, "volume": 553290.0}, {"date": "2019-07-09", "close": 11.99, "volume": 826462.0}, {"date": "2019-07-10", "close": 14.965, "volume": 4591662.0}, {"date": "2019-07-11", "close": 15.195, "volume": 2293234.0}, {"date": "2019-07-12", "close": 15.735, "volume": 1216624.0}, {"date": "2019-07-15", "close": 15.795, "volume": 781648.0}, {"date": "2019-07-16", "close": 15.705, "volume": 730084.0}, {"date": "2019-07-17", "close": 15.67, "volume": 629602.0}, {"date": "2019-07-18", "close": 15.625, "volume": 603318.0}, {"date": "2019-07-19", "close": 15.545, "volume": 657074.0}, {"date": "2019-07-22", "close": 15.64, "volume": 521122.0}, {"date": "2019-07-23", "close": 15.95, "volume": 476434.0}, {"date": "2019-07-24", "close": 16.41, "volume": 592262.0}, {"date": "2019-07-25", "close": 16.08, "volume": 540630.0}, {"date": "2019-07-26", "close": 16.055, "volume": 265618.0}, {"date": "2019-07-29", "close": 15.995, "volume": 354002.0}, {"date": "2019-07-30", "close": 15.98, "volume": 348470.0}, {"date": "2019-07-31", "close": 15.22, "volume": 554990.0}, {"date": "2019-08-01", "close": 14.7, "volume": 803860.0}, {"date": "2019-08-02", "close": 14.72, "volume": 619930.0}, {"date": "2019-08-05", "close": 14.13, "volume": 816056.0}, {"date": "2019-08-06", "close": 14.31, "volume": 339242.0}, {"date": "2019-08-07", "close": 14.3, "volume": 324754.0}, {"date": "2019-08-08", "close": 14.595, "volume": 482982.0}, {"date": "2019-08-09", "close": 14.04, "volume": 435076.0}, {"date": "2019-08-12", "close": 13.77, "volume": 249654.0}, {"date": "2019-08-13", "close": 14.185, "volume": 270988.0}, {"date": "2019-08-14", "close": 13.635, "volume": 205600.0}, {"date": "2019-08-15", "close": 13.885, "volume": 340530.0}, {"date": "2019-08-16", "close": 14.17, "volume": 340066.0}, {"date": "2019-08-19", "close": 14.035, "volume": 271090.0}, {"date": "2019-08-20", "close": 13.76, "volume": 386860.0}, {"date": "2019-08-21", "close": 13.925, "volume": 231336.0}, {"date": "2019-08-22", "close": 13.965, "volume": 184994.0}, {"date": "2019-08-23", "close": 13.285, "volume": 218110.0}, {"date": "2019-08-26", "close": 13.245, "volume": 211484.0}, {"date": "2019-08-27", "close": 13.13, "volume": 235810.0}, {"date": "2019-08-28", "close": 13.19, "volume": 328488.0}, {"date": "2019-08-29", "close": 13.57, "volume": 182192.0}, {"date": "2019-08-30", "close": 14.205, "volume": 381682.0}, {"date": "2019-09-03", "close": 14.015, "volume": 283246.0}, {"date": "2019-09-04", "close": 14.345, "volume": 210502.0}, {"date": "2019-09-05", "close": 14.75, "volume": 407122.0}, {"date": "2019-09-06", "close": 14.6, "volume": 177060.0}, {"date": "2019-09-09", "close": 15.38, "volume": 810072.0}, {"date": "2019-09-10", "close": 15.585, "volume": 377730.0}, {"date": "2019-09-11", "close": 15.845, "volume": 410702.0}, {"date": "2019-09-12", "close": 15.63, "volume": 257986.0}, {"date": "2019-09-13", "close": 15.485, "volume": 312502.0}, {"date": "2019-09-16", "close": 15.455, "volume": 418030.0}, {"date": "2019-09-17", "close": 15.6, "volume": 432460.0}, {"date": "2019-09-18", "close": 15.85, "volume": 485154.0}, {"date": "2019-09-19", "close": 16.325, "volume": 667872.0}, {"date": "2019-09-20", "close": 16.055, "volume": 778730.0}, {"date": "2019-09-23", "close": 15.575, "volume": 471828.0}, {"date": "2019-09-24", "close": 15.64, "volume": 725778.0}, {"date": "2019-09-25", "close": 13.8525, "volume": 3950640.0}, {"date": "2019-09-26", "close": 12.49, "volume": 4084232.0}, {"date": "2019-09-27", "close": 12.49, "volume": 1714548.0}, {"date": "2019-09-30", "close": 12.74, "volume": 962544.0}, {"date": "2019-10-01", "close": 12.59, "volume": 642282.0}, {"date": "2019-10-02", "close": 12.44, "volume": 878380.0}, {"date": "2019-10-03", "close": 12.705, "volume": 2394354.0}, {"date": "2019-10-04", "close": 13.645, "volume": 5025062.0}, {"date": "2019-10-07", "close": 13.85, "volume": 1319860.0}, {"date": "2019-10-08", "close": 13.595, "volume": 1029212.0}, {"date": "2019-10-09", "close": 13.755, "volume": 556016.0}, {"date": "2019-10-10", "close": 13.79, "volume": 650784.0}, {"date": "2019-10-11", "close": 13.765, "volume": 519004.0}, {"date": "2019-10-14", "close": 14.205, "volume": 463406.0}, {"date": "2019-10-15", "close": 14.55, "volume": 554944.0}, {"date": "2019-10-16", "close": 14.32, "volume": 384784.0}, {"date": "2019-10-17", "close": 14.29, "volume": 260000.0}, {"date": "2019-10-18", "close": 14.0625, "volume": 273324.0}, {"date": "2019-10-21", "close": 14.24, "volume": 332056.0}, {"date": "2019-10-22", "close": 14.235, "volume": 212596.0}, {"date": "2019-10-23", "close": 14.105, "volume": 198428.0}, {"date": "2019-10-24", "close": 14.79, "volume": 302600.0}, {"date": "2019-10-25", "close": 15.05, "volume": 404202.0}, {"date": "2019-10-28", "close": 15.51, "volume": 259296.0}, {"date": "2019-10-29", "close": 15.07, "volume": 475372.0}, {"date": "2019-10-30", "close": 14.855, "volume": 312110.0}, {"date": "2019-10-31", "close": 14.85, "volume": 338422.0}, {"date": "2019-11-01", "close": 15.185, "volume": 321076.0}, {"date": "2019-11-04", "close": 15.86, "volume": 461252.0}, {"date": "2019-11-05", "close": 15.955, "volume": 723138.0}, {"date": "2019-11-06", "close": 15.69, "volume": 545976.0}, {"date": "2019-11-07", "close": 15.885, "volume": 262354.0}, {"date": "2019-11-08", "close": 15.48, "volume": 393594.0}, {"date": "2019-11-11", "close": 15.28, "volume": 300218.0}, {"date": "2019-11-12", "close": 15.875, "volume": 394270.0}, {"date": "2019-11-13", "close": 16.085, "volume": 465866.0}, {"date": "2019-11-14", "close": 15.725, "volume": 229714.0}, {"date": "2019-11-15", "close": 16.165, "volume": 361706.0}, {"date": "2019-11-18", "close": 15.9, "volume": 313690.0}, {"date": "2019-11-19", "close": 15.87, "volume": 288138.0}, {"date": "2019-11-20", "close": 15.715, "volume": 390834.0}, {"date": "2019-11-21", "close": 15.525, "volume": 269720.0}, {"date": "2019-11-22", "close": 15.6, "volume": 203018.0}, {"date": "2019-11-25", "close": 15.915, "volume": 273968.0}, {"date": "2019-11-26", "close": 15.555, "volume": 509508.0}, {"date": "2019-11-27", "close": 15.375, "volume": 306738.0}, {"date": "2019-11-29", "close": 15.4, "volume": 321504.0}, {"date": "2019-12-02", "close": 14.57, "volume": 343856.0}, {"date": "2019-12-03", "close": 14.66, "volume": 368976.0}, {"date": "2019-12-04", "close": 14.685, "volume": 257730.0}, {"date": "2019-12-05", "close": 14.77, "volume": 210488.0}, {"date": "2019-12-06", "close": 14.855, "volume": 277478.0}, {"date": "2019-12-09", "close": 14.65, "volume": 213054.0}, {"date": "2019-12-10", "close": 14.86, "volume": 526696.0}, {"date": "2019-12-11", "close": 15.235, "volume": 272598.0}, {"date": "2019-12-12", "close": 15.75, "volume": 378316.0}, {"date": "2019-12-13", "close": 15.96, "volume": 513110.0}, {"date": "2019-12-16", "close": 17.26, "volume": 1456228.0}, {"date": "2019-12-17", "close": 17.34, "volume": 587982.0}, {"date": "2019-12-18", "close": 17.585, "volume": 832542.0}, {"date": "2019-12-19", "close": 18.27, "volume": 1743904.0}, {"date": "2019-12-20", "close": 18.0, "volume": 3543846.0}, {"date": "2019-12-23", "close": 19.11, "volume": 798002.0}, {"date": "2019-12-24", "close": 19.015, "volume": 276290.0}, {"date": "2019-12-26", "close": 19.245, "volume": 503924.0}, {"date": "2019-12-27", "close": 19.055, "volume": 454236.0}, {"date": "2019-12-30", "close": 18.965, "volume": 461966.0}, {"date": "2019-12-31", "close": 18.97, "volume": 460490.0}, {"date": "2020-01-02", "close": 19.47, "volume": 755020.0}, {"date": "2020-01-03", "close": 18.875, "volume": 574180.0}, {"date": "2020-01-06", "close": 18.27, "volume": 481392.0}, {"date": "2020-01-07", "close": 18.145, "volume": 384652.0}, {"date": "2020-01-08", "close": 18.045, "volume": 697854.0}, {"date": "2020-01-09", "close": 17.685, "volume": 388954.0}, {"date": "2020-01-10", "close": 17.06, "volume": 396634.0}, {"date": "2020-01-13", "close": 17.25, "volume": 370498.0}, {"date": "2020-01-14", "close": 17.2475, "volume": 557490.0}, {"date": "2020-01-15", "close": 16.845, "volume": 307590.0}, {"date": "2020-01-16", "close": 17.305, "volume": 387682.0}, {"date": "2020-01-17", "close": 17.415, "volume": 348320.0}, {"date": "2020-01-21", "close": 17.0, "volume": 385274.0}, {"date": "2020-01-22", "close": 16.965, "volume": 327170.0}, {"date": "2020-01-23", "close": 17.33, "volume": 351204.0}, {"date": "2020-01-24", "close": 16.875, "volume": 486032.0}, {"date": "2020-01-27", "close": 16.5125, "volume": 611590.0}, {"date": "2020-01-28", "close": 16.645, "volume": 171432.0}, {"date": "2020-01-29", "close": 16.06, "volume": 259886.0}, {"date": "2020-01-30", "close": 15.89, "volume": 207654.0}, {"date": "2020-01-31", "close": 15.08, "volume": 332694.0}, {"date": "2020-02-03", "close": 15.22, "volume": 466360.0}, {"date": "2020-02-04", "close": 15.585, "volume": 582946.0}, {"date": "2020-02-05", "close": 15.975, "volume": 176834.0}, {"date": "2020-02-06", "close": 15.925, "volume": 227746.0}, {"date": "2020-02-07", "close": 14.03, "volume": 4755572.0}, {"date": "2020-02-10", "close": 14.7725, "volume": 1904182.0}, {"date": "2020-02-11", "close": 15.795, "volume": 1517682.0}, {"date": "2020-02-12", "close": 16.16, "volume": 1397732.0}, {"date": "2020-02-13", "close": 16.505, "volume": 909062.0}, {"date": "2020-02-14", "close": 16.56, "volume": 560818.0}, {"date": "2020-02-18", "close": 15.99, "volume": 686510.0}, {"date": "2020-02-19", "close": 16.915, "volume": 763058.0}, {"date": "2020-02-20", "close": 16.91, "volume": 511188.0}, {"date": "2020-02-21", "close": 16.505, "volume": 531444.0}, {"date": "2020-02-24", "close": 15.1, "volume": 632376.0}, {"date": "2020-02-25", "close": 14.695, "volume": 800554.0}, {"date": "2020-02-26", "close": 14.73, "volume": 540900.0}, {"date": "2020-02-27", "close": 13.545, "volume": 849218.0}, {"date": "2020-02-28", "close": 13.42, "volume": 635834.0}, {"date": "2020-03-02", "close": 13.675, "volume": 529094.0}, {"date": "2020-03-03", "close": 13.315, "volume": 303428.0}, {"date": "2020-03-04", "close": 13.83, "volume": 293992.0}, {"date": "2020-03-05", "close": 12.985, "volume": 385646.0}, {"date": "2020-03-06", "close": 12.395, "volume": 649064.0}, {"date": "2020-03-09", "close": 10.93, "volume": 453308.0}, {"date": "2020-03-10", "close": 12.46, "volume": 1042348.0}, {"date": "2020-03-11", "close": 11.365, "volume": 459956.0}, {"date": "2020-03-12", "close": 9.195, "volume": 715372.0}, {"date": "2020-03-13", "close": 9.755, "volume": 849564.0}, {"date": "2020-03-16", "close": 8.825, "volume": 655982.0}, {"date": "2020-03-17", "close": 9.775, "volume": 794414.0}, {"date": "2020-03-18", "close": 8.675, "volume": 711656.0}, {"date": "2020-03-19", "close": 10.885, "volume": 805990.0}, {"date": "2020-03-20", "close": 11.09, "volume": 936936.0}, {"date": "2020-03-23", "close": 10.05, "volume": 923574.0}, {"date": "2020-03-24", "close": 11.31, "volume": 633332.0}, {"date": "2020-03-25", "close": 12.04, "volume": 561928.0}, {"date": "2020-03-26", "close": 12.55, "volume": 601370.0}, {"date": "2020-03-27", "close": 11.09, "volume": 640774.0}, {"date": "2020-03-30", "close": 12.01, "volume": 627350.0}, {"date": "2020-03-31", "close": 12.15, "volume": 794902.0}, {"date": "2020-04-01", "close": 11.72, "volume": 775602.0}, {"date": "2020-04-02", "close": 11.61, "volume": 729196.0}, {"date": "2020-04-03", "close": 10.335, "volume": 1064406.0}, {"date": "2020-04-06", "close": 11.885, "volume": 701718.0}, {"date": "2020-04-07", "close": 11.53, "volume": 1065546.0}, {"date": "2020-04-08", "close": 12.18, "volume": 1601940.0}, {"date": "2020-04-09", "close": 12.87, "volume": 523118.0}, {"date": "2020-04-13", "close": 13.18, "volume": 522282.0}, {"date": "2020-04-14", "close": 12.855, "volume": 751016.0}, {"date": "2020-04-15", "close": 12.17, "volume": 774406.0}, {"date": "2020-04-16", "close": 12.025, "volume": 480912.0}, {"date": "2020-04-17", "close": 11.505, "volume": 577770.0}, {"date": "2020-04-20", "close": 11.13, "volume": 620050.0}, {"date": "2020-04-21", "close": 10.655, "volume": 654398.0}, {"date": "2020-04-22", "close": 10.945, "volume": 253950.0}, {"date": "2020-04-23", "close": 11.09, "volume": 244932.0}, {"date": "2020-04-24", "close": 11.335, "volume": 575510.0}, {"date": "2020-04-27", "close": 12.575, "volume": 583650.0}, {"date": "2020-04-28", "close": 12.625, "volume": 545916.0}, {"date": "2020-04-29", "close": 13.44, "volume": 415868.0}, {"date": "2020-04-30", "close": 12.645, "volume": 400446.0}, {"date": "2020-05-01", "close": 12.22, "volume": 471890.0}, {"date": "2020-05-04", "close": 12.095, "volume": 428518.0}, {"date": "2020-05-05", "close": 12.165, "volume": 310002.0}, {"date": "2020-05-06", "close": 12.105, "volume": 201400.0}, {"date": "2020-05-07", "close": 12.55, "volume": 208790.0}, {"date": "2020-05-08", "close": 13.18, "volume": 219148.0}, {"date": "2020-05-11", "close": 13.14, "volume": 296702.0}, {"date": "2020-05-12", "close": 12.74, "volume": 266660.0}, {"date": "2020-05-13", "close": 12.48, "volume": 289310.0}, {"date": "2020-05-14", "close": 12.535, "volume": 299174.0}, {"date": "2020-05-15", "close": 12.455, "volume": 219858.0}, {"date": "2020-05-18", "close": 13.0, "volume": 348820.0}, {"date": "2020-05-19", "close": 13.095, "volume": 158254.0}, {"date": "2020-05-20", "close": 13.565, "volume": 528942.0}, {"date": "2020-05-21", "close": 13.0, "volume": 180196.0}, {"date": "2020-05-22", "close": 12.855, "volume": 128028.0}, {"date": "2020-05-26", "close": 13.18, "volume": 228018.0}, {"date": "2020-05-27", "close": 13.525, "volume": 317998.0}, {"date": "2020-05-28", "close": 13.055, "volume": 258560.0}, {"date": "2020-05-29", "close": 13.39, "volume": 263978.0}, {"date": "2020-06-01", "close": 13.145, "volume": 188562.0}, {"date": "2020-06-02", "close": 13.31, "volume": 133080.0}, {"date": "2020-06-03", "close": 13.85, "volume": 390738.0}, {"date": "2020-06-04", "close": 14.1, "volume": 355572.0}, {"date": "2020-06-05", "close": 15.095, "volume": 504080.0}, {"date": "2020-06-08", "close": 14.445, "volume": 706806.0}, {"date": "2020-06-09", "close": 15.105, "volume": 684122.0}, {"date": "2020-06-10", "close": 14.625, "volume": 353932.0}, {"date": "2020-06-11", "close": 13.075, "volume": 355772.0}, {"date": "2020-06-12", "close": 13.035, "volume": 282282.0}, {"date": "2020-06-15", "close": 13.14, "volume": 373340.0}, {"date": "2020-06-16", "close": 13.575, "volume": 267780.0}, {"date": "2020-06-17", "close": 13.12, "volume": 332782.0}, {"date": "2020-06-18", "close": 13.03, "volume": 558648.0}, {"date": "2020-06-19", "close": 12.985, "volume": 1108196.0}, {"date": "2020-06-22", "close": 13.04, "volume": 414534.0}, {"date": "2020-06-23", "close": 13.245, "volume": 402938.0}, {"date": "2020-06-24", "close": 12.875, "volume": 340278.0}, {"date": "2020-06-25", "close": 12.835, "volume": 264204.0}, {"date": "2020-06-26", "close": 12.475, "volume": 870876.0}, {"date": "2020-06-29", "close": 12.65, "volume": 182344.0}, {"date": "2020-06-30", "close": 13.59, "volume": 427536.0}, {"date": "2020-07-01", "close": 13.31, "volume": 253018.0}, {"date": "2020-07-02", "close": 13.515, "volume": 305720.0}, {"date": "2020-07-06", "close": 13.89, "volume": 476906.0}, {"date": "2020-07-07", "close": 13.375, "volume": 663520.0}, {"date": "2020-07-08", "close": 13.85, "volume": 923948.0}, {"date": "2020-07-09", "close": 14.28, "volume": 799406.0}, {"date": "2020-07-10", "close": 13.985, "volume": 731822.0}, {"date": "2020-07-13", "close": 13.455, "volume": 355514.0}, {"date": "2020-07-14", "close": 13.385, "volume": 496598.0}, {"date": "2020-07-15", "close": 13.7, "volume": 337422.0}, {"date": "2020-07-16", "close": 13.93, "volume": 417696.0}, {"date": "2020-07-17", "close": 14.255, "volume": 278852.0}, {"date": "2020-07-20", "close": 14.495, "volume": 304728.0}, {"date": "2020-07-21", "close": 14.375, "volume": 420598.0}, {"date": "2020-07-22", "close": 14.345, "volume": 199548.0}, {"date": "2020-07-23", "close": 13.96, "volume": 732916.0}, {"date": "2020-07-24", "close": 13.765, "volume": 249934.0}, {"date": "2020-07-27", "close": 13.98, "volume": 254990.0}, {"date": "2020-07-28", "close": 13.505, "volume": 180578.0}, {"date": "2020-07-29", "close": 13.745, "volume": 295872.0}, {"date": "2020-07-30", "close": 13.855, "volume": 281382.0}, {"date": "2020-07-31", "close": 13.945, "volume": 252046.0}, {"date": "2020-08-03", "close": 14.13, "volume": 957428.0}, {"date": "2020-08-04", "close": 13.985, "volume": 812736.0}, {"date": "2020-08-05", "close": 14.085, "volume": 184690.0}, {"date": "2020-08-06", "close": 13.905, "volume": 271956.0}, {"date": "2020-08-07", "close": 14.115, "volume": 202348.0}, {"date": "2020-08-10", "close": 13.985, "volume": 213692.0}, {"date": "2020-08-11", "close": 13.84, "volume": 133802.0}, {"date": "2020-08-12", "close": 14.12, "volume": 132798.0}, {"date": "2020-08-13", "close": 14.07, "volume": 467574.0}, {"date": "2020-08-14", "close": 13.41, "volume": 225170.0}, {"date": "2020-08-17", "close": 13.12, "volume": 255758.0}, {"date": "2020-08-18", "close": 12.765, "volume": 491242.0}, {"date": "2020-08-19", "close": 12.59, "volume": 333502.0}, {"date": "2020-08-20", "close": 12.165, "volume": 365860.0}, {"date": "2020-08-21", "close": 11.96, "volume": 238592.0}, {"date": "2020-08-24", "close": 12.085, "volume": 231730.0}, {"date": "2020-08-25", "close": 12.3, "volume": 321106.0}, {"date": "2020-08-26", "close": 12.2, "volume": 131542.0}, {"date": "2020-08-27", "close": 12.09, "volume": 241376.0}, {"date": "2020-08-28", "close": 12.455, "volume": 241676.0}, {"date": "2020-08-31", "close": 12.6, "volume": 304068.0}, {"date": "2020-09-01", "close": 12.895, "volume": 257682.0}, {"date": "2020-09-02", "close": 13.45, "volume": 469528.0}, {"date": "2020-09-03", "close": 13.155, "volume": 852738.0}, {"date": "2020-09-04", "close": 12.965, "volume": 239378.0}, {"date": "2020-09-08", "close": 12.435, "volume": 566828.0}, {"date": "2020-09-09", "close": 12.2, "volume": 295028.0}, {"date": "2020-09-10", "close": 11.91, "volume": 236352.0}, {"date": "2020-09-11", "close": 12.015, "volume": 317962.0}, {"date": "2020-09-14", "close": 12.675, "volume": 251800.0}, {"date": "2020-09-15", "close": 13.045, "volume": 328374.0}, {"date": "2020-09-16", "close": 13.65, "volume": 498438.0}, {"date": "2020-09-17", "close": 13.445, "volume": 320982.0}, {"date": "2020-09-18", "close": 13.465, "volume": 784018.0}, {"date": "2020-09-21", "close": 12.97, "volume": 462658.0}, {"date": "2020-09-22", "close": 13.165, "volume": 176328.0}, {"date": "2020-09-23", "close": 12.74, "volume": 415066.0}, {"date": "2020-09-24", "close": 13.045, "volume": 194972.0}, {"date": "2020-09-25", "close": 12.91, "volume": 295102.0}, {"date": "2020-09-28", "close": 13.495, "volume": 223544.0}, {"date": "2020-09-29", "close": 13.755, "volume": 302282.0}, {"date": "2020-09-30", "close": 13.67, "volume": 334274.0}, {"date": "2020-10-01", "close": 14.15, "volume": 1231058.0}, {"date": "2020-10-02", "close": 12.445, "volume": 1911092.0}, {"date": "2020-10-05", "close": 12.215, "volume": 1487940.0}, {"date": "2020-10-06", "close": 12.195, "volume": 685762.0}, {"date": "2020-10-07", "close": 11.945, "volume": 807884.0}, {"date": "2020-10-08", "close": 12.39, "volume": 499848.0}, {"date": "2020-10-09", "close": 12.58, "volume": 524826.0}, {"date": "2020-10-12", "close": 12.825, "volume": 553780.0}, {"date": "2020-10-13", "close": 13.015, "volume": 554220.0}, {"date": "2020-10-14", "close": 12.77, "volume": 407704.0}, {"date": "2020-10-15", "close": 12.81, "volume": 564144.0}, {"date": "2020-10-16", "close": 12.69, "volume": 277184.0}, {"date": "2020-10-19", "close": 12.715, "volume": 709756.0}, {"date": "2020-10-20", "close": 12.57, "volume": 368870.0}, {"date": "2020-10-21", "close": 12.67, "volume": 432492.0}, {"date": "2020-10-22", "close": 12.97, "volume": 309914.0}, {"date": "2020-10-23", "close": 12.93, "volume": 223288.0}, {"date": "2020-10-26", "close": 12.475, "volume": 380372.0}, {"date": "2020-10-27", "close": 12.28, "volume": 330760.0}, {"date": "2020-10-28", "close": 12.51, "volume": 710060.0}, {"date": "2020-10-29", "close": 13.1675, "volume": 400744.0}, {"date": "2020-10-30", "close": 13.195, "volume": 311976.0}, {"date": "2020-11-02", "close": 13.23, "volume": 316914.0}, {"date": "2020-11-03", "close": 13.39, "volume": 221136.0}, {"date": "2020-11-04", "close": 13.44, "volume": 172418.0}, {"date": "2020-11-05", "close": 14.45, "volume": 278064.0}, {"date": "2020-11-06", "close": 14.95, "volume": 375694.0}, {"date": "2020-11-09", "close": 15.28, "volume": 492054.0}, {"date": "2020-11-10", "close": 14.91, "volume": 234972.0}, {"date": "2020-11-11", "close": 14.98, "volume": 161946.0}, {"date": "2020-11-12", "close": 14.56, "volume": 221270.0}, {"date": "2020-11-13", "close": 14.825, "volume": 201098.0}, {"date": "2020-11-16", "close": 15.245, "volume": 580080.0}, {"date": "2020-11-17", "close": 15.09, "volume": 317746.0}, {"date": "2020-11-18", "close": 14.72, "volume": 457858.0}, {"date": "2020-11-19", "close": 14.905, "volume": 135164.0}, {"date": "2020-11-20", "close": 14.78, "volume": 169668.0}, {"date": "2020-11-23", "close": 15.195, "volume": 142976.0}, {"date": "2020-11-24", "close": 15.675, "volume": 176854.0}, {"date": "2020-11-25", "close": 15.465, "volume": 191468.0}, {"date": "2020-11-27", "close": 15.495, "volume": 135456.0}, {"date": "2020-11-30", "close": 15.345, "volume": 203768.0}, {"date": "2020-12-01", "close": 15.905, "volume": 439736.0}, {"date": "2020-12-02", "close": 16.03, "volume": 315680.0}, {"date": "2020-12-03", "close": 16.115, "volume": 164512.0}, {"date": "2020-12-04", "close": 16.9, "volume": 310350.0}, {"date": "2020-12-07", "close": 17.66, "volume": 469198.0}, {"date": "2020-12-08", "close": 17.73, "volume": 329726.0}, {"date": "2020-12-09", "close": 17.705, "volume": 406790.0}, {"date": "2020-12-10", "close": 17.705, "volume": 364518.0}, {"date": "2020-12-11", "close": 17.145, "volume": 555516.0}, {"date": "2020-12-14", "close": 16.73, "volume": 253550.0}, {"date": "2020-12-15", "close": 16.955, "volume": 299504.0}, {"date": "2020-12-16", "close": 16.855, "volume": 712830.0}, {"date": "2020-12-17", "close": 16.9, "volume": 575838.0}, {"date": "2020-12-18", "close": 16.79, "volume": 646408.0}, {"date": "2020-12-21", "close": 16.68, "volume": 509232.0}, {"date": "2020-12-22", "close": 17.7, "volume": 458954.0}, {"date": "2020-12-23", "close": 17.745, "volume": 285972.0}, {"date": "2020-12-24", "close": 17.655, "volume": 156736.0}, {"date": "2020-12-28", "close": 18.175, "volume": 1102626.0}, {"date": "2020-12-29", "close": 18.055, "volume": 218040.0}, {"date": "2020-12-30", "close": 18.285, "volume": 220660.0}, {"date": "2020-12-31", "close": 18.815, "volume": 425252.0}, {"date": "2021-01-04", "close": 19.32, "volume": 545672.0}, {"date": "2021-01-05", "close": 19.78, "volume": 1566462.0}, {"date": "2021-01-06", "close": 19.62, "volume": 1126426.0}, {"date": "2021-01-07", "close": 20.6925, "volume": 471052.0}, {"date": "2021-01-08", "close": 19.02, "volume": 1461298.0}, {"date": "2021-01-11", "close": 18.235, "volume": 944884.0}, {"date": "2021-01-12", "close": 18.93, "volume": 742372.0}, {"date": "2021-01-13", "close": 18.755, "volume": 343444.0}, {"date": "2021-01-14", "close": 19.545, "volume": 512538.0}, {"date": "2021-01-15", "close": 19.61, "volume": 402616.0}, {"date": "2021-01-19", "close": 20.64, "volume": 745874.0}, {"date": "2021-01-20", "close": 20.515, "volume": 789662.0}, {"date": "2021-01-21", "close": 20.685, "volume": 354188.0}, {"date": "2021-01-22", "close": 20.425, "volume": 296926.0}, {"date": "2021-01-25", "close": 19.875, "volume": 520528.0}, {"date": "2021-01-26", "close": 19.71, "volume": 354242.0}, {"date": "2021-01-27", "close": 18.78, "volume": 784544.0}, {"date": "2021-01-28", "close": 18.82, "volume": 306196.0}, {"date": "2021-01-29", "close": 18.575, "volume": 399456.0}, {"date": "2021-02-01", "close": 19.39, "volume": 269002.0}, {"date": "2021-02-02", "close": 19.915, "volume": 557508.0}, {"date": "2021-02-03", "close": 19.64, "volume": 216356.0}, {"date": "2021-02-04", "close": 20.17, "volume": 249988.0}, {"date": "2021-02-05", "close": 20.52, "volume": 246510.0}, {"date": "2021-02-08", "close": 21.385, "volume": 345404.0}, {"date": "2021-02-09", "close": 21.755, "volume": 415812.0}, {"date": "2021-02-10", "close": 22.27, "volume": 629658.0}, {"date": "2021-02-11", "close": 22.74, "volume": 400550.0}, {"date": "2021-02-12", "close": 23.585, "volume": 540584.0}, {"date": "2021-02-16", "close": 24.125, "volume": 549130.0}, {"date": "2021-02-17", "close": 24.005, "volume": 320318.0}, {"date": "2021-02-18", "close": 24.04, "volume": 403276.0}, {"date": "2021-02-19", "close": 24.75, "volume": 520602.0}, {"date": "2021-02-22", "close": 24.345, "volume": 382242.0}, {"date": "2021-02-23", "close": 24.12, "volume": 277540.0}, {"date": "2021-02-24", "close": 24.805, "volume": 806862.0}, {"date": "2021-02-25", "close": 23.435, "volume": 557510.0}, {"date": "2021-02-26", "close": 23.345, "volume": 498844.0}, {"date": "2021-03-01", "close": 24.195, "volume": 522344.0}, {"date": "2021-03-02", "close": 24.295, "volume": 613540.0}, {"date": "2021-03-03", "close": 24.065, "volume": 331880.0}, {"date": "2021-03-04", "close": 22.015, "volume": 583736.0}, {"date": "2021-03-05", "close": 22.34, "volume": 606304.0}, {"date": "2021-03-08", "close": 21.97, "volume": 352458.0}, {"date": "2021-03-09", "close": 22.785, "volume": 436752.0}, {"date": "2021-03-10", "close": 22.48, "volume": 301404.0}, {"date": "2021-03-11", "close": 23.405, "volume": 292468.0}, {"date": "2021-03-12", "close": 23.015, "volume": 312280.0}, {"date": "2021-03-15", "close": 23.165, "volume": 282240.0}, {"date": "2021-03-16", "close": 22.835, "volume": 781190.0}, {"date": "2021-03-17", "close": 23.71, "volume": 439996.0}, {"date": "2021-03-18", "close": 22.86, "volume": 426518.0}, {"date": "2021-03-19", "close": 23.065, "volume": 1068290.0}, {"date": "2021-03-22", "close": 22.925, "volume": 314134.0}, {"date": "2021-03-23", "close": 22.09, "volume": 347658.0}, {"date": "2021-03-24", "close": 21.4, "volume": 271284.0}, {"date": "2021-03-25", "close": 21.535, "volume": 299378.0}, {"date": "2021-03-26", "close": 22.25, "volume": 776500.0}, {"date": "2021-03-29", "close": 22.075, "volume": 345336.0}, {"date": "2021-03-30", "close": 21.965, "volume": 322742.0}, {"date": "2021-03-31", "close": 23.01, "volume": 519632.0}, {"date": "2021-04-01", "close": 24.275, "volume": 348418.0}, {"date": "2021-04-05", "close": 24.74, "volume": 336916.0}, {"date": "2021-04-06", "close": 24.355, "volume": 742504.0}, {"date": "2021-04-07", "close": 27.275, "volume": 4144700.0}, {"date": "2021-04-08", "close": 28.07, "volume": 1724896.0}, {"date": "2021-04-09", "close": 27.95, "volume": 980688.0}, {"date": "2021-04-12", "close": 27.575, "volume": 580840.0}, {"date": "2021-04-13", "close": 27.155, "volume": 586028.0}, {"date": "2021-04-14", "close": 27.98, "volume": 548880.0}, {"date": "2021-04-15", "close": 28.265, "volume": 916412.0}, {"date": "2021-04-16", "close": 28.295, "volume": 510300.0}, {"date": "2021-04-19", "close": 27.665, "volume": 422686.0}, {"date": "2021-04-20", "close": 26.305, "volume": 921854.0}, {"date": "2021-04-21", "close": 26.925, "volume": 623794.0}, {"date": "2021-04-22", "close": 26.325, "volume": 856292.0}, {"date": "2021-04-23", "close": 27.615, "volume": 613250.0}, {"date": "2021-04-26", "close": 26.43, "volume": 1300120.0}, {"date": "2021-04-27", "close": 24.935, "volume": 2580994.0}, {"date": "2021-04-28", "close": 24.2, "volume": 951912.0}, {"date": "2021-04-29", "close": 24.105, "volume": 650608.0}, {"date": "2021-04-30", "close": 23.075, "volume": 740504.0}, {"date": "2021-05-03", "close": 23.54, "volume": 1708400.0}, {"date": "2021-05-04", "close": 22.84, "volume": 666910.0}, {"date": "2021-05-05", "close": 23.655, "volume": 542892.0}, {"date": "2021-05-06", "close": 23.69, "volume": 535652.0}, {"date": "2021-05-07", "close": 23.835, "volume": 343100.0}, {"date": "2021-05-10", "close": 22.185, "volume": 661666.0}, {"date": "2021-05-11", "close": 22.02, "volume": 568642.0}, {"date": "2021-05-12", "close": 20.7, "volume": 748812.0}, {"date": "2021-05-13", "close": 21.25, "volume": 816444.0}, {"date": "2021-05-14", "close": 22.06, "volume": 323430.0}, {"date": "2021-05-17", "close": 22.075, "volume": 468092.0}, {"date": "2021-05-18", "close": 21.735, "volume": 335632.0}, {"date": "2021-05-19", "close": 22.195, "volume": 422818.0}, {"date": "2021-05-20", "close": 22.815, "volume": 399326.0}, {"date": "2021-05-21", "close": 22.76, "volume": 361684.0}, {"date": "2021-05-24", "close": 23.04, "volume": 361844.0}, {"date": "2021-05-25", "close": 22.58, "volume": 454640.0}, {"date": "2021-05-26", "close": 22.935, "volume": 496342.0}, {"date": "2021-05-27", "close": 23.465, "volume": 484246.0}, {"date": "2021-05-28", "close": 23.7, "volume": 403826.0}, {"date": "2021-06-01", "close": 23.62, "volume": 400440.0}, {"date": "2021-06-02", "close": 23.325, "volume": 395444.0}, {"date": "2021-06-03", "close": 22.915, "volume": 369106.0}, {"date": "2021-06-04", "close": 23.895, "volume": 289124.0}, {"date": "2021-06-07", "close": 23.7, "volume": 232810.0}, {"date": "2021-06-08", "close": 23.305, "volume": 274938.0}, {"date": "2021-06-09", "close": 23.03, "volume": 165552.0}, {"date": "2021-06-10", "close": 23.005, "volume": 226380.0}, {"date": "2021-06-11", "close": 23.73, "volume": 361526.0}, {"date": "2021-06-14", "close": 24.045, "volume": 238810.0}, {"date": "2021-06-15", "close": 23.83, "volume": 308170.0}, {"date": "2021-06-16", "close": 23.785, "volume": 279032.0}, {"date": "2021-06-17", "close": 23.045, "volume": 782628.0}, {"date": "2021-06-18", "close": 22.055, "volume": 1550786.0}, {"date": "2021-06-21", "close": 21.91, "volume": 423822.0}, {"date": "2021-06-22", "close": 22.245, "volume": 887006.0}, {"date": "2021-06-23", "close": 22.355, "volume": 476602.0}, {"date": "2021-06-24", "close": 22.93, "volume": 503188.0}, {"date": "2021-06-25", "close": 23.155, "volume": 648388.0}, {"date": "2021-06-28", "close": 23.785, "volume": 457982.0}, {"date": "2021-06-29", "close": 23.925, "volume": 321028.0}, {"date": "2021-06-30", "close": 23.84, "volume": 265430.0}, {"date": "2021-07-01", "close": 23.595, "volume": 419420.0}, {"date": "2021-07-02", "close": 24.05, "volume": 364644.0}, {"date": "2021-07-06", "close": 23.775, "volume": 1571460.0}, {"date": "2021-07-07", "close": 28.01, "volume": 8518136.0}, {"date": "2021-07-08", "close": 26.655, "volume": 1760334.0}, {"date": "2021-07-09", "close": 25.495, "volume": 4176932.0}, {"date": "2021-07-12", "close": 26.395, "volume": 3578812.0}, {"date": "2021-07-13", "close": 26.845, "volume": 4114202.0}, {"date": "2021-07-14", "close": 27.54, "volume": 2761720.0}, {"date": "2021-07-15", "close": 26.71, "volume": 1754756.0}, {"date": "2021-07-16", "close": 24.95, "volume": 1917048.0}, {"date": "2021-07-19", "close": 24.08, "volume": 2015224.0}, {"date": "2021-07-20", "close": 23.455, "volume": 1958536.0}, {"date": "2021-07-21", "close": 24.275, "volume": 1144164.0}, {"date": "2021-07-22", "close": 23.47, "volume": 895566.0}, {"date": "2021-07-23", "close": 23.535, "volume": 913522.0}, {"date": "2021-07-26", "close": 23.135, "volume": 1792476.0}, {"date": "2021-07-27", "close": 22.465, "volume": 1709798.0}, {"date": "2021-07-28", "close": 22.925, "volume": 1660560.0}, {"date": "2021-07-29", "close": 23.165, "volume": 586684.0}, {"date": "2021-07-30", "close": 23.42, "volume": 669478.0}, {"date": "2021-08-02", "close": 24.045, "volume": 841862.0}, {"date": "2021-08-03", "close": 24.33, "volume": 1249324.0}, {"date": "2021-08-04", "close": 24.425, "volume": 715992.0}, {"date": "2021-08-05", "close": 24.575, "volume": 506668.0}, {"date": "2021-08-06", "close": 25.05, "volume": 668376.0}, {"date": "2021-08-09", "close": 25.06, "volume": 554444.0}, {"date": "2021-08-10", "close": 24.44, "volume": 1110824.0}, {"date": "2021-08-11", "close": 23.69, "volume": 903406.0}, {"date": "2021-08-12", "close": 22.22, "volume": 1410112.0}, {"date": "2021-08-13", "close": 22.205, "volume": 515920.0}, {"date": "2021-08-16", "close": 21.795, "volume": 746952.0}, {"date": "2021-08-17", "close": 21.215, "volume": 1828458.0}, {"date": "2021-08-18", "close": 21.135, "volume": 675342.0}, {"date": "2021-08-19", "close": 20.885, "volume": 804560.0}, {"date": "2021-08-20", "close": 21.31, "volume": 589954.0}, {"date": "2021-08-23", "close": 21.69, "volume": 562656.0}, {"date": "2021-08-24", "close": 21.965, "volume": 395042.0}, {"date": "2021-08-25", "close": 22.675, "volume": 1239722.0}, {"date": "2021-08-26", "close": 22.835, "volume": 449986.0}, {"date": "2021-08-27", "close": 23.845, "volume": 698524.0}, {"date": "2021-08-30", "close": 24.01, "volume": 511942.0}, {"date": "2021-08-31", "close": 24.23, "volume": 420048.0}, {"date": "2021-09-01", "close": 24.19, "volume": 356538.0}, {"date": "2021-09-02", "close": 23.87, "volume": 415696.0}, {"date": "2021-09-03", "close": 23.935, "volume": 460956.0}, {"date": "2021-09-07", "close": 24.905, "volume": 812744.0}, {"date": "2021-09-08", "close": 23.55, "volume": 514586.0}, {"date": "2021-09-09", "close": 24.115, "volume": 1135004.0}, {"date": "2021-09-10", "close": 24.2, "volume": 394534.0}, {"date": "2021-09-13", "close": 24.57, "volume": 643666.0}, {"date": "2021-09-14", "close": 24.475, "volume": 470980.0}, {"date": "2021-09-15", "close": 24.84, "volume": 481964.0}, {"date": "2021-09-16", "close": 24.915, "volume": 666864.0}, {"date": "2021-09-17", "close": 24.39, "volume": 3864600.0}, {"date": "2021-09-20", "close": 23.985, "volume": 933096.0}, {"date": "2021-09-21", "close": 24.255, "volume": 582238.0}, {"date": "2021-09-22", "close": 24.43, "volume": 355648.0}, {"date": "2021-09-23", "close": 24.685, "volume": 329848.0}, {"date": "2021-09-24", "close": 24.3, "volume": 273024.0}, {"date": "2021-09-27", "close": 24.46, "volume": 464074.0}, {"date": "2021-09-28", "close": 23.31, "volume": 463340.0}, {"date": "2021-09-29", "close": 22.475, "volume": 978312.0}, {"date": "2021-09-30", "close": 22.25, "volume": 325726.0}, {"date": "2021-10-01", "close": 22.64, "volume": 479280.0}, {"date": "2021-10-04", "close": 22.04, "volume": 548604.0}, {"date": "2021-10-05", "close": 21.88, "volume": 532294.0}, {"date": "2021-10-06", "close": 21.685, "volume": 332020.0}, {"date": "2021-10-07", "close": 22.355, "volume": 337914.0}, {"date": "2021-10-08", "close": 22.035, "volume": 606660.0}, {"date": "2021-10-11", "close": 21.735, "volume": 384920.0}, {"date": "2021-10-12", "close": 21.905, "volume": 1870292.0}, {"date": "2021-10-13", "close": 25.86, "volume": 7390654.0}, {"date": "2021-10-14", "close": 26.95, "volume": 3071320.0}, {"date": "2021-10-15", "close": 26.765, "volume": 1293858.0}, {"date": "2021-10-18", "close": 25.485, "volume": 1313556.0}, {"date": "2021-10-19", "close": 25.97, "volume": 866786.0}, {"date": "2021-10-20", "close": 25.295, "volume": 769030.0}, {"date": "2021-10-21", "close": 25.155, "volume": 780368.0}, {"date": "2021-10-22", "close": 24.93, "volume": 660952.0}, {"date": "2021-10-25", "close": 25.74, "volume": 916256.0}, {"date": "2021-10-26", "close": 25.495, "volume": 822026.0}, {"date": "2021-10-27", "close": 25.34, "volume": 538808.0}, {"date": "2021-10-28", "close": 26.815, "volume": 920294.0}, {"date": "2021-10-29", "close": 26.73, "volume": 1062330.0}, {"date": "2021-11-01", "close": 27.85, "volume": 929126.0}, {"date": "2021-11-02", "close": 27.845, "volume": 438816.0}, {"date": "2021-11-03", "close": 28.11, "volume": 584280.0}, {"date": "2021-11-04", "close": 28.21, "volume": 709198.0}, {"date": "2021-11-05", "close": 29.01, "volume": 1147916.0}, {"date": "2021-11-08", "close": 29.12, "volume": 745760.0}, {"date": "2021-11-09", "close": 29.605, "volume": 836476.0}, {"date": "2021-11-10", "close": 28.705, "volume": 1974144.0}, {"date": "2021-11-11", "close": 30.015, "volume": 987520.0}, {"date": "2021-11-12", "close": 29.93, "volume": 709982.0}, {"date": "2021-11-15", "close": 29.18, "volume": 754098.0}, {"date": "2021-11-16", "close": 29.77, "volume": 659104.0}, {"date": "2021-11-17", "close": 29.09, "volume": 856132.0}, {"date": "2021-11-18", "close": 29.205, "volume": 841608.0}, {"date": "2021-11-19", "close": 29.035, "volume": 629752.0}, {"date": "2021-11-22", "close": 28.74, "volume": 967180.0}, {"date": "2021-11-23", "close": 29.255, "volume": 866522.0}, {"date": "2021-11-24", "close": 30.17, "volume": 925796.0}, {"date": "2021-11-26", "close": 28.835, "volume": 978698.0}, {"date": "2021-11-29", "close": 29.145, "volume": 762504.0}, {"date": "2021-11-30", "close": 28.51, "volume": 576246.0}, {"date": "2021-12-01", "close": 29.2, "volume": 2051280.0}, {"date": "2021-12-02", "close": 29.3, "volume": 1313980.0}, {"date": "2021-12-03", "close": 28.945, "volume": 1168132.0}, {"date": "2021-12-06", "close": 29.05, "volume": 796030.0}, {"date": "2021-12-07", "close": 31.095, "volume": 1415580.0}, {"date": "2021-12-08", "close": 31.47, "volume": 871600.0}, {"date": "2021-12-09", "close": 30.745, "volume": 652766.0}, {"date": "2021-12-10", "close": 30.575, "volume": 1138890.0}, {"date": "2021-12-13", "close": 29.83, "volume": 660572.0}, {"date": "2021-12-14", "close": 29.235, "volume": 871192.0}, {"date": "2021-12-15", "close": 29.95, "volume": 723514.0}, {"date": "2021-12-16", "close": 29.275, "volume": 589662.0}, {"date": "2021-12-17", "close": 29.44, "volume": 1862650.0}, {"date": "2021-12-20", "close": 30.36, "volume": 912968.0}, {"date": "2021-12-21", "close": 31.5, "volume": 867648.0}, {"date": "2021-12-22", "close": 32.645, "volume": 939768.0}, {"date": "2021-12-23", "close": 33.365, "volume": 800738.0}, {"date": "2021-12-27", "close": 35.72, "volume": 1644114.0}, {"date": "2021-12-28", "close": 35.18, "volume": 733596.0}, {"date": "2021-12-29", "close": 35.76, "volume": 697936.0}, {"date": "2021-12-30", "close": 35.35, "volume": 695278.0}, {"date": "2021-12-31", "close": 35.495, "volume": 746546.0}, {"date": "2022-01-03", "close": 36.5, "volume": 1132594.0}, {"date": "2022-01-04", "close": 36.36, "volume": 1715010.0}, {"date": "2022-01-05", "close": 30.76, "volume": 7189680.0}, {"date": "2022-01-06", "close": 32.06, "volume": 2061396.0}, {"date": "2022-01-07", "close": 32.3, "volume": 1546922.0}, {"date": "2022-01-10", "close": 33.17, "volume": 1819618.0}, {"date": "2022-01-11", "close": 32.89, "volume": 1216402.0}, {"date": "2022-01-12", "close": 31.99, "volume": 773482.0}, {"date": "2022-01-13", "close": 31.55, "volume": 857528.0}, {"date": "2022-01-14", "close": 33.125, "volume": 906246.0}, {"date": "2022-01-18", "close": 32.715, "volume": 1220508.0}, {"date": "2022-01-19", "close": 30.61, "volume": 1565504.0}, {"date": "2022-01-20", "close": 29.01, "volume": 1615536.0}, {"date": "2022-01-21", "close": 28.135, "volume": 1270092.0}, {"date": "2022-01-24", "close": 28.8, "volume": 1254392.0}, {"date": "2022-01-25", "close": 27.815, "volume": 944756.0}, {"date": "2022-01-26", "close": 28.08, "volume": 722668.0}, {"date": "2022-01-27", "close": 26.825, "volume": 1693958.0}, {"date": "2022-01-28", "close": 27.45, "volume": 1586564.0}, {"date": "2022-01-31", "close": 28.68, "volume": 838854.0}, {"date": "2022-02-01", "close": 28.53, "volume": 604800.0}, {"date": "2022-02-02", "close": 27.85, "volume": 1135399.0}, {"date": "2022-02-03", "close": 27.12, "volume": 760550.0}, {"date": "2022-02-04", "close": 26.85, "volume": 742618.0}, {"date": "2022-02-07", "close": 27.16, "volume": 503012.0}, {"date": "2022-02-08", "close": 28.26, "volume": 875317.0}, {"date": "2022-02-09", "close": 28.72, "volume": 599662.0}, {"date": "2022-02-10", "close": 28.28, "volume": 628252.0}, {"date": "2022-02-11", "close": 27.28, "volume": 780797.0}, {"date": "2022-02-14", "close": 27.03, "volume": 488723.0}, {"date": "2022-02-15", "close": 28.52, "volume": 634687.0}, {"date": "2022-02-16", "close": 28.83, "volume": 419371.0}, {"date": "2022-02-17", "close": 28.17, "volume": 345690.0}, {"date": "2022-02-18", "close": 27.9, "volume": 445549.0}, {"date": "2022-02-22", "close": 28.47, "volume": 995151.0}, {"date": "2022-02-23", "close": 27.86, "volume": 560128.0}, {"date": "2022-02-24", "close": 28.37, "volume": 694135.0}, {"date": "2022-02-25", "close": 28.11, "volume": 942919.0}, {"date": "2022-02-28", "close": 27.45, "volume": 573975.0}, {"date": "2022-03-01", "close": 27.06, "volume": 612837.0}, {"date": "2022-03-02", "close": 28.04, "volume": 763300.0}, {"date": "2022-03-03", "close": 27.28, "volume": 400811.0}, {"date": "2022-03-04", "close": 26.91, "volume": 559879.0}, {"date": "2022-03-07", "close": 25.03, "volume": 935552.0}, {"date": "2022-03-08", "close": 25.57, "volume": 671457.0}, {"date": "2022-03-09", "close": 26.18, "volume": 482328.0}, {"date": "2022-03-10", "close": 25.93, "volume": 376695.0}, {"date": "2022-03-11", "close": 25.29, "volume": 554651.0}, {"date": "2022-03-14", "close": 24.73, "volume": 801520.0}, {"date": "2022-03-15", "close": 25.19, "volume": 534967.0}, {"date": "2022-03-16", "close": 25.74, "volume": 735909.0}, {"date": "2022-03-17", "close": 25.77, "volume": 557153.0}, {"date": "2022-03-18", "close": 26.0, "volume": 2452681.0}, {"date": "2022-03-21", "close": 26.24, "volume": 565632.0}, {"date": "2022-03-22", "close": 26.32, "volume": 351845.0}, {"date": "2022-03-23", "close": 25.86, "volume": 355158.0}, {"date": "2022-03-24", "close": 26.54, "volume": 436520.0}, {"date": "2022-03-25", "close": 26.31, "volume": 361821.0}, {"date": "2022-03-28", "close": 26.13, "volume": 503985.0}, {"date": "2022-03-29", "close": 26.82, "volume": 495916.0}, {"date": "2022-03-30", "close": 26.24, "volume": 556694.0}, {"date": "2022-03-31", "close": 25.83, "volume": 820463.0}, {"date": "2022-04-01", "close": 24.65, "volume": 1028582.0}, {"date": "2022-04-04", "close": 24.47, "volume": 1358589.0}, {"date": "2022-04-05", "close": 23.17, "volume": 1753791.0}, {"date": "2022-04-06", "close": 24.24, "volume": 1805102.0}, {"date": "2022-04-07", "close": 23.81, "volume": 961789.0}, {"date": "2022-04-08", "close": 22.6, "volume": 1058070.0}, {"date": "2022-04-11", "close": 22.67, "volume": 875004.0}, {"date": "2022-04-12", "close": 22.7, "volume": 551531.0}, {"date": "2022-04-13", "close": 23.58, "volume": 694966.0}, {"date": "2022-04-14", "close": 23.45, "volume": 580900.0}, {"date": "2022-04-18", "close": 24.14, "volume": 836484.0}, {"date": "2022-04-19", "close": 24.51, "volume": 614242.0}, {"date": "2022-04-20", "close": 24.46, "volume": 543059.0}, {"date": "2022-04-21", "close": 24.25, "volume": 710179.0}, {"date": "2022-04-22", "close": 23.76, "volume": 761056.0}, {"date": "2022-04-25", "close": 23.43, "volume": 617644.0}, {"date": "2022-04-26", "close": 22.69, "volume": 563600.0}, {"date": "2022-04-27", "close": 22.37, "volume": 878784.0}, {"date": "2022-04-28", "close": 23.15, "volume": 1011759.0}, {"date": "2022-04-29", "close": 22.66, "volume": 682854.0}, {"date": "2022-05-02", "close": 22.95, "volume": 445038.0}, {"date": "2022-05-03", "close": 22.96, "volume": 520325.0}, {"date": "2022-05-04", "close": 23.88, "volume": 545811.0}, {"date": "2022-05-05", "close": 23.8, "volume": 505888.0}, {"date": "2022-05-06", "close": 23.26, "volume": 585697.0}, {"date": "2022-05-09", "close": 21.9, "volume": 482260.0}, {"date": "2022-05-10", "close": 22.23, "volume": 520976.0}, {"date": "2022-05-11", "close": 21.59, "volume": 489334.0}, {"date": "2022-05-12", "close": 21.68, "volume": 578604.0}, {"date": "2022-05-13", "close": 23.03, "volume": 692940.0}, {"date": "2022-05-16", "close": 22.65, "volume": 310570.0}, {"date": "2022-05-17", "close": 23.82, "volume": 382522.0}, {"date": "2022-05-18", "close": 23.15, "volume": 468188.0}, {"date": "2022-05-19", "close": 23.35, "volume": 432139.0}, {"date": "2022-05-20", "close": 23.3, "volume": 420332.0}, {"date": "2022-05-23", "close": 23.29, "volume": 375882.0}, {"date": "2022-05-24", "close": 22.78, "volume": 400970.0}, {"date": "2022-05-25", "close": 23.2, "volume": 262337.0}, {"date": "2022-05-26", "close": 24.04, "volume": 398689.0}, {"date": "2022-05-27", "close": 24.9, "volume": 409456.0}, {"date": "2022-05-31", "close": 24.65, "volume": 638671.0}, {"date": "2022-06-01", "close": 24.68, "volume": 354819.0}, {"date": "2022-06-02", "close": 25.36, "volume": 408188.0}, {"date": "2022-06-03", "close": 24.2, "volume": 354700.0}, {"date": "2022-06-06", "close": 24.17, "volume": 531166.0}, {"date": "2022-06-07", "close": 24.95, "volume": 380253.0}, {"date": "2022-06-08", "close": 24.27, "volume": 704563.0}, {"date": "2022-06-09", "close": 23.75, "volume": 498323.0}, {"date": "2022-06-10", "close": 22.67, "volume": 520733.0}, {"date": "2022-06-13", "close": 21.06, "volume": 783733.0}, {"date": "2022-06-14", "close": 20.5, "volume": 781264.0}, {"date": "2022-06-15", "close": 21.07, "volume": 661713.0}, {"date": "2022-06-16", "close": 19.5, "volume": 937153.0}, {"date": "2022-06-17", "close": 19.78, "volume": 1336228.0}, {"date": "2022-06-21", "close": 20.05, "volume": 561142.0}, {"date": "2022-06-22", "close": 20.08, "volume": 433318.0}, {"date": "2022-06-23", "close": 20.01, "volume": 633989.0}, {"date": "2022-06-24", "close": 21.14, "volume": 989752.0}, {"date": "2022-06-27", "close": 21.24, "volume": 579400.0}, {"date": "2022-06-28", "close": 20.46, "volume": 633053.0}, {"date": "2022-06-29", "close": 20.28, "volume": 915996.0}, {"date": "2022-06-30", "close": 16.37, "volume": 4520910.0}, {"date": "2022-07-01", "close": 16.21, "volume": 1412159.0}, {"date": "2022-07-05", "close": 16.85, "volume": 1689726.0}, {"date": "2022-07-06", "close": 16.15, "volume": 993981.0}, {"date": "2022-07-07", "close": 17.41, "volume": 856294.0}, {"date": "2022-07-08", "close": 17.32, "volume": 1261660.0}, {"date": "2022-07-11", "close": 16.77, "volume": 579047.0}, {"date": "2022-07-12", "close": 16.83, "volume": 518067.0}, {"date": "2022-07-13", "close": 17.0, "volume": 558782.0}, {"date": "2022-07-14", "close": 17.11, "volume": 563794.0}, {"date": "2022-07-15", "close": 17.72, "volume": 635367.0}, {"date": "2022-07-18", "close": 17.49, "volume": 568874.0}, {"date": "2022-07-19", "close": 18.4, "volume": 727433.0}, {"date": "2022-07-20", "close": 18.8, "volume": 595045.0}, {"date": "2022-07-21", "close": 18.87, "volume": 2656577.0}, {"date": "2022-07-22", "close": 18.33, "volume": 397290.0}, {"date": "2022-07-25", "close": 18.11, "volume": 926282.0}, {"date": "2022-07-26", "close": 17.9, "volume": 309331.0}, {"date": "2022-07-27", "close": 18.71, "volume": 577507.0}, {"date": "2022-07-28", "close": 18.95, "volume": 429537.0}, {"date": "2022-07-29", "close": 19.62, "volume": 788994.0}, {"date": "2022-08-01", "close": 19.51, "volume": 491733.0}, {"date": "2022-08-02", "close": 19.19, "volume": 344401.0}, {"date": "2022-08-03", "close": 19.96, "volume": 427437.0}, {"date": "2022-08-04", "close": 19.98, "volume": 233169.0}, {"date": "2022-08-05", "close": 19.6, "volume": 293168.0}, {"date": "2022-08-08", "close": 19.37, "volume": 379510.0}, {"date": "2022-08-09", "close": 18.61, "volume": 482742.0}, {"date": "2022-08-10", "close": 18.88, "volume": 915152.0}, {"date": "2022-08-11", "close": 19.18, "volume": 286308.0}, {"date": "2022-08-12", "close": 20.59, "volume": 680005.0}, {"date": "2022-08-15", "close": 20.5, "volume": 366809.0}, {"date": "2022-08-16", "close": 20.46, "volume": 317145.0}, {"date": "2022-08-17", "close": 19.99, "volume": 342296.0}, {"date": "2022-08-18", "close": 20.52, "volume": 334238.0}, {"date": "2022-08-19", "close": 20.26, "volume": 298554.0}, {"date": "2022-08-22", "close": 19.2, "volume": 330020.0}, {"date": "2022-08-23", "close": 19.33, "volume": 312950.0}, {"date": "2022-08-24", "close": 19.34, "volume": 207416.0}, {"date": "2022-08-25", "close": 20.22, "volume": 357661.0}, {"date": "2022-08-26", "close": 19.28, "volume": 332643.0}, {"date": "2022-08-29", "close": 18.82, "volume": 278677.0}, {"date": "2022-08-30", "close": 18.81, "volume": 602440.0}, {"date": "2022-08-31", "close": 18.35, "volume": 541466.0}, {"date": "2022-09-01", "close": 17.57, "volume": 779566.0}, {"date": "2022-09-02", "close": 17.32, "volume": 307268.0}, {"date": "2022-09-06", "close": 17.41, "volume": 362884.0}, {"date": "2022-09-07", "close": 17.54, "volume": 326482.0}, {"date": "2022-09-08", "close": 17.67, "volume": 295421.0}, {"date": "2022-09-09", "close": 18.12, "volume": 292143.0}, {"date": "2022-09-12", "close": 18.56, "volume": 297696.0}, {"date": "2022-09-13", "close": 17.61, "volume": 357129.0}, {"date": "2022-09-14", "close": 18.04, "volume": 350953.0}, {"date": "2022-09-15", "close": 17.79, "volume": 295558.0}, {"date": "2022-09-16", "close": 17.45, "volume": 960176.0}, {"date": "2022-09-19", "close": 17.47, "volume": 461119.0}, {"date": "2022-09-20", "close": 17.28, "volume": 218757.0}, {"date": "2022-09-21", "close": 17.22, "volume": 1080564.0}, {"date": "2022-09-22", "close": 16.78, "volume": 355885.0}, {"date": "2022-09-23", "close": 16.27, "volume": 334225.0}, {"date": "2022-09-26", "close": 16.02, "volume": 317556.0}, {"date": "2022-09-27", "close": 16.25, "volume": 356849.0}, {"date": "2022-09-28", "close": 16.92, "volume": 383970.0}, {"date": "2022-09-29", "close": 16.47, "volume": 285901.0}, {"date": "2022-09-30", "close": 15.87, "volume": 564475.0}, {"date": "2022-10-03", "close": 15.98, "volume": 917808.0}, {"date": "2022-10-04", "close": 17.01, "volume": 832572.0}, {"date": "2022-10-05", "close": 15.8, "volume": 1434239.0}, {"date": "2022-10-06", "close": 14.5, "volume": 1456088.0}, {"date": "2022-10-07", "close": 14.19, "volume": 1340306.0}, {"date": "2022-10-10", "close": 13.3, "volume": 888589.0}, {"date": "2022-10-11", "close": 13.32, "volume": 1274139.0}, {"date": "2022-10-12", "close": 12.71, "volume": 705250.0}, {"date": "2022-10-13", "close": 13.34, "volume": 829694.0}, {"date": "2022-10-14", "close": 12.88, "volume": 414036.0}, {"date": "2022-10-17", "close": 13.06, "volume": 1114394.0}, {"date": "2022-10-18", "close": 13.17, "volume": 992792.0}, {"date": "2022-10-19", "close": 13.0, "volume": 594405.0}, {"date": "2022-10-20", "close": 12.63, "volume": 811456.0}, {"date": "2022-10-21", "close": 13.49, "volume": 958743.0}, {"date": "2022-10-24", "close": 13.16, "volume": 749443.0}, {"date": "2022-10-25", "close": 13.58, "volume": 641203.0}, {"date": "2022-10-26", "close": 13.78, "volume": 567700.0}, {"date": "2022-10-27", "close": 13.5, "volume": 449488.0}, {"date": "2022-10-28", "close": 13.75, "volume": 402697.0}, {"date": "2022-10-31", "close": 13.53, "volume": 518493.0}, {"date": "2022-11-01", "close": 14.11, "volume": 581865.0}, {"date": "2022-11-02", "close": 13.86, "volume": 626437.0}, {"date": "2022-11-03", "close": 13.92, "volume": 457784.0}, {"date": "2022-11-04", "close": 14.54, "volume": 430183.0}, {"date": "2022-11-07", "close": 15.05, "volume": 382545.0}, {"date": "2022-11-08", "close": 15.1, "volume": 419727.0}, {"date": "2022-11-09", "close": 14.54, "volume": 442375.0}, {"date": "2022-11-10", "close": 16.0, "volume": 477397.0}, {"date": "2022-11-11", "close": 16.62, "volume": 448913.0}, {"date": "2022-11-14", "close": 16.63, "volume": 324613.0}, {"date": "2022-11-15", "close": 17.42, "volume": 639577.0}, {"date": "2022-11-16", "close": 16.71, "volume": 352999.0}, {"date": "2022-11-17", "close": 16.97, "volume": 234616.0}, {"date": "2022-11-18", "close": 16.92, "volume": 267726.0}, {"date": "2022-11-21", "close": 16.54, "volume": 270939.0}, {"date": "2022-11-22", "close": 16.89, "volume": 232057.0}, {"date": "2022-11-23", "close": 17.14, "volume": 181651.0}, {"date": "2022-11-25", "close": 17.16, "volume": 146322.0}, {"date": "2022-11-28", "close": 16.39, "volume": 226231.0}, {"date": "2022-11-29", "close": 16.17, "volume": 489648.0}, {"date": "2022-11-30", "close": 16.91, "volume": 640296.0}, {"date": "2022-12-01", "close": 17.18, "volume": 311882.0}, {"date": "2022-12-02", "close": 16.82, "volume": 358799.0}, {"date": "2022-12-05", "close": 16.6, "volume": 347919.0}, {"date": "2022-12-06", "close": 16.0, "volume": 417755.0}, {"date": "2022-12-07", "close": 15.85, "volume": 512471.0}, {"date": "2022-12-08", "close": 16.65, "volume": 474073.0}, {"date": "2022-12-09", "close": 16.41, "volume": 273675.0}, {"date": "2022-12-12", "close": 16.97, "volume": 789651.0}, {"date": "2022-12-13", "close": 17.07, "volume": 454283.0}, {"date": "2022-12-14", "close": 16.9, "volume": 469914.0}, {"date": "2022-12-15", "close": 16.29, "volume": 487882.0}, {"date": "2022-12-16", "close": 16.43, "volume": 2348676.0}, {"date": "2022-12-19", "close": 15.9, "volume": 452159.0}, {"date": "2022-12-20", "close": 16.2, "volume": 305656.0}, {"date": "2022-12-21", "close": 16.3, "volume": 268436.0}, {"date": "2022-12-22", "close": 15.79, "volume": 474340.0}, {"date": "2022-12-23", "close": 15.28, "volume": 423813.0}, {"date": "2022-12-27", "close": 14.93, "volume": 373133.0}, {"date": "2022-12-28", "close": 14.69, "volume": 530619.0}, {"date": "2022-12-29", "close": 15.11, "volume": 739922.0}, {"date": "2022-12-30", "close": 14.88, "volume": 751474.0}, {"date": "2023-01-03", "close": 15.12, "volume": 1155732.0}, {"date": "2023-01-04", "close": 15.75, "volume": 1791610.0}, {"date": "2023-01-05", "close": 14.48, "volume": 1079062.0}, {"date": "2023-01-06", "close": 15.62, "volume": 1026289.0}, {"date": "2023-01-09", "close": 15.98, "volume": 731668.0}, {"date": "2023-01-10", "close": 16.56, "volume": 445968.0}, {"date": "2023-01-11", "close": 16.56, "volume": 495925.0}, {"date": "2023-01-12", "close": 16.76, "volume": 409603.0}, {"date": "2023-01-13", "close": 16.68, "volume": 333000.0}, {"date": "2023-01-17", "close": 16.7, "volume": 377228.0}, {"date": "2023-01-18", "close": 16.65, "volume": 324274.0}, {"date": "2023-01-19", "close": 16.54, "volume": 5224195.0}, {"date": "2023-01-20", "close": 16.65, "volume": 554097.0}, {"date": "2023-01-23", "close": 17.24, "volume": 989273.0}, {"date": "2023-01-24", "close": 16.83, "volume": 844575.0}, {"date": "2023-01-25", "close": 16.99, "volume": 344497.0}, {"date": "2023-01-26", "close": 17.47, "volume": 472577.0}, {"date": "2023-01-27", "close": 17.17, "volume": 203856.0}, {"date": "2023-01-30", "close": 16.69, "volume": 321223.0}, {"date": "2023-01-31", "close": 17.19, "volume": 570427.0}, {"date": "2023-02-01", "close": 18.02, "volume": 470952.0}, {"date": "2023-02-02", "close": 18.77, "volume": 1151172.0}, {"date": "2023-02-03", "close": 18.55, "volume": 376529.0}, {"date": "2023-02-06", "close": 17.79, "volume": 513148.0}, {"date": "2023-02-07", "close": 18.3, "volume": 449750.0}, {"date": "2023-02-08", "close": 17.99, "volume": 251017.0}, {"date": "2023-02-09", "close": 17.82, "volume": 231446.0}, {"date": "2023-02-10", "close": 17.53, "volume": 207458.0}, {"date": "2023-02-13", "close": 17.73, "volume": 187214.0}, {"date": "2023-02-14", "close": 18.13, "volume": 306757.0}, {"date": "2023-02-15", "close": 18.37, "volume": 269323.0}, {"date": "2023-02-16", "close": 17.76, "volume": 266647.0}, {"date": "2023-02-17", "close": 17.42, "volume": 238043.0}, {"date": "2023-02-21", "close": 16.66, "volume": 349854.0}, {"date": "2023-02-22", "close": 16.58, "volume": 322255.0}, {"date": "2023-02-23", "close": 17.15, "volume": 274314.0}, {"date": "2023-02-24", "close": 16.91, "volume": 174910.0}, {"date": "2023-02-27", "close": 16.66, "volume": 195776.0}, {"date": "2023-02-28", "close": 16.7, "volume": 366017.0}, {"date": "2023-03-01", "close": 16.85, "volume": 235011.0}, {"date": "2023-03-02", "close": 16.77, "volume": 199911.0}, {"date": "2023-03-03", "close": 17.05, "volume": 193350.0}, {"date": "2023-03-06", "close": 16.47, "volume": 281195.0}, {"date": "2023-03-07", "close": 15.99, "volume": 381825.0}, {"date": "2023-03-08", "close": 16.3, "volume": 345409.0}, {"date": "2023-03-09", "close": 16.29, "volume": 304018.0}, {"date": "2023-03-10", "close": 15.62, "volume": 593152.0}, {"date": "2023-03-13", "close": 15.53, "volume": 477950.0}, {"date": "2023-03-14", "close": 16.0, "volume": 414961.0}, {"date": "2023-03-15", "close": 15.89, "volume": 387903.0}, {"date": "2023-03-16", "close": 15.92, "volume": 523595.0}, {"date": "2023-03-17", "close": 15.6, "volume": 1523178.0}, {"date": "2023-03-20", "close": 15.85, "volume": 610129.0}, {"date": "2023-03-21", "close": 15.83, "volume": 524742.0}, {"date": "2023-03-22", "close": 15.66, "volume": 694211.0}, {"date": "2023-03-23", "close": 16.04, "volume": 372150.0}, {"date": "2023-03-24", "close": 15.94, "volume": 253616.0}, {"date": "2023-03-27", "close": 15.94, "volume": 295227.0}, {"date": "2023-03-28", "close": 15.45, "volume": 364104.0}, {"date": "2023-03-29", "close": 16.35, "volume": 444511.0}, {"date": "2023-03-30", "close": 16.63, "volume": 369759.0}, {"date": "2023-03-31", "close": 17.24, "volume": 781885.0}, {"date": "2023-04-03", "close": 16.79, "volume": 517502.0}, {"date": "2023-04-04", "close": 16.53, "volume": 977355.0}, {"date": "2023-04-05", "close": 17.39, "volume": 1426883.0}, {"date": "2023-04-06", "close": 16.49, "volume": 581112.0}, {"date": "2023-04-10", "close": 16.98, "volume": 924655.0}, {"date": "2023-04-11", "close": 16.44, "volume": 457661.0}, {"date": "2023-04-12", "close": 15.66, "volume": 487215.0}, {"date": "2023-04-13", "close": 16.31, "volume": 430385.0}, {"date": "2023-04-14", "close": 16.38, "volume": 293342.0}, {"date": "2023-04-17", "close": 16.26, "volume": 408874.0}, {"date": "2023-04-18", "close": 16.15, "volume": 336777.0}, {"date": "2023-04-19", "close": 16.35, "volume": 1666275.0}, {"date": "2023-04-20", "close": 16.12, "volume": 1786809.0}, {"date": "2023-04-21", "close": 15.77, "volume": 303642.0}, {"date": "2023-04-24", "close": 15.47, "volume": 1026741.0}, {"date": "2023-04-25", "close": 14.52, "volume": 616109.0}, {"date": "2023-04-26", "close": 14.72, "volume": 506760.0}, {"date": "2023-04-27", "close": 15.01, "volume": 468620.0}, {"date": "2023-04-28", "close": 15.42, "volume": 426331.0}, {"date": "2023-05-01", "close": 15.59, "volume": 314240.0}, {"date": "2023-05-02", "close": 16.09, "volume": 745054.0}, {"date": "2023-05-03", "close": 16.45, "volume": 690965.0}, {"date": "2023-05-04", "close": 15.96, "volume": 520040.0}, {"date": "2023-05-05", "close": 16.5, "volume": 327587.0}, {"date": "2023-05-08", "close": 16.36, "volume": 326992.0}, {"date": "2023-05-09", "close": 16.12, "volume": 192062.0}, {"date": "2023-05-10", "close": 16.16, "volume": 310274.0}, {"date": "2023-05-11", "close": 16.11, "volume": 260155.0}, {"date": "2023-05-12", "close": 16.28, "volume": 230737.0}, {"date": "2023-05-15", "close": 17.0, "volume": 323194.0}, {"date": "2023-05-16", "close": 17.18, "volume": 340571.0}, {"date": "2023-05-17", "close": 17.91, "volume": 607924.0}, {"date": "2023-05-18", "close": 19.35, "volume": 720434.0}, {"date": "2023-05-19", "close": 19.93, "volume": 987358.0}, {"date": "2023-05-22", "close": 20.73, "volume": 980350.0}, {"date": "2023-05-23", "close": 20.48, "volume": 658569.0}, {"date": "2023-05-24", "close": 20.39, "volume": 685386.0}, {"date": "2023-05-25", "close": 21.98, "volume": 1207894.0}, {"date": "2023-05-26", "close": 23.11, "volume": 1638841.0}, {"date": "2023-05-30", "close": 23.0, "volume": 921810.0}, {"date": "2023-05-31", "close": 22.58, "volume": 1447597.0}, {"date": "2023-06-01", "close": 22.26, "volume": 833397.0}, {"date": "2023-06-02", "close": 22.94, "volume": 1151241.0}, {"date": "2023-06-05", "close": 22.48, "volume": 484271.0}, {"date": "2023-06-06", "close": 23.37, "volume": 882033.0}, {"date": "2023-06-07", "close": 24.04, "volume": 786677.0}, {"date": "2023-06-08", "close": 23.6, "volume": 1138897.0}, {"date": "2023-06-09", "close": 24.0, "volume": 838155.0}, {"date": "2023-06-12", "close": 23.74, "volume": 571180.0}, {"date": "2023-06-13", "close": 25.66, "volume": 2322119.0}, {"date": "2023-06-14", "close": 26.79, "volume": 2799307.0}, {"date": "2023-06-15", "close": 27.03, "volume": 1176349.0}, {"date": "2023-06-16", "close": 27.02, "volume": 1617046.0}, {"date": "2023-06-20", "close": 26.91, "volume": 839924.0}, {"date": "2023-06-21", "close": 26.56, "volume": 647457.0}, {"date": "2023-06-22", "close": 26.11, "volume": 566781.0}, {"date": "2023-06-23", "close": 25.8, "volume": 1963693.0}, {"date": "2023-06-26", "close": 25.91, "volume": 706012.0}, {"date": "2023-06-27", "close": 26.63, "volume": 958773.0}, {"date": "2023-06-28", "close": 26.31, "volume": 858106.0}, {"date": "2023-06-29", "close": 26.63, "volume": 1149868.0}, {"date": "2023-06-30", "close": 29.01, "volume": 3329677.0}, {"date": "2023-07-03", "close": 28.09, "volume": 530338.0}, {"date": "2023-07-05", "close": 27.06, "volume": 1229650.0}, {"date": "2023-07-06", "close": 26.88, "volume": 832402.0}, {"date": "2023-07-07", "close": 27.57, "volume": 1255782.0}, {"date": "2023-07-10", "close": 27.35, "volume": 763666.0}, {"date": "2023-07-11", "close": 26.82, "volume": 1406865.0}, {"date": "2023-07-12", "close": 27.09, "volume": 688161.0}, {"date": "2023-07-13", "close": 27.68, "volume": 781401.0}, {"date": "2023-07-14", "close": 27.27, "volume": 622762.0}, {"date": "2023-07-17", "close": 27.13, "volume": 993783.0}, {"date": "2023-07-18", "close": 27.0, "volume": 475784.0}, {"date": "2023-07-19", "close": 26.0, "volume": 746681.0}, {"date": "2023-07-20", "close": 25.43, "volume": 1396572.0}, {"date": "2023-07-21", "close": 25.57, "volume": 654981.0}, {"date": "2023-07-24", "close": 25.34, "volume": 456843.0}, {"date": "2023-07-25", "close": 26.04, "volume": 771006.0}, {"date": "2023-07-26", "close": 25.68, "volume": 1166171.0}, {"date": "2023-07-27", "close": 26.74, "volume": 1012873.0}, {"date": "2023-07-28", "close": 26.53, "volume": 702478.0}, {"date": "2023-07-31", "close": 26.6, "volume": 416694.0}, {"date": "2023-08-01", "close": 26.9, "volume": 381587.0}, {"date": "2023-08-02", "close": 26.53, "volume": 490214.0}, {"date": "2023-08-03", "close": 26.85, "volume": 557350.0}, {"date": "2023-08-04", "close": 26.85, "volume": 428940.0}, {"date": "2023-08-07", "close": 26.39, "volume": 629611.0}, {"date": "2023-08-08", "close": 26.01, "volume": 469435.0}, {"date": "2023-08-09", "close": 25.15, "volume": 497446.0}, {"date": "2023-08-10", "close": 24.95, "volume": 347652.0}, {"date": "2023-08-11", "close": 24.2, "volume": 532570.0}, {"date": "2023-08-14", "close": 24.65, "volume": 490986.0}, {"date": "2023-08-15", "close": 24.54, "volume": 288106.0}, {"date": "2023-08-16", "close": 23.88, "volume": 299860.0}, {"date": "2023-08-17", "close": 23.35, "volume": 376068.0}, {"date": "2023-08-18", "close": 23.24, "volume": 606689.0}, {"date": "2023-08-21", "close": 23.73, "volume": 356871.0}, {"date": "2023-08-22", "close": 24.32, "volume": 469154.0}, {"date": "2023-08-23", "close": 25.02, "volume": 671141.0}, {"date": "2023-08-24", "close": 24.07, "volume": 560336.0}, {"date": "2023-08-25", "close": 23.92, "volume": 417077.0}, {"date": "2023-08-28", "close": 24.37, "volume": 230300.0}, {"date": "2023-08-29", "close": 25.4, "volume": 608129.0}, {"date": "2023-08-30", "close": 25.66, "volume": 983698.0}, {"date": "2023-08-31", "close": 25.83, "volume": 784205.0}, {"date": "2023-09-01", "close": 26.02, "volume": 482304.0}, {"date": "2023-09-05", "close": 25.43, "volume": 366526.0}, {"date": "2023-09-06", "close": 25.36, "volume": 285365.0}, {"date": "2023-09-07", "close": 24.3, "volume": 385517.0}, {"date": "2023-09-08", "close": 24.34, "volume": 254594.0}, {"date": "2023-09-11", "close": 24.14, "volume": 600547.0}, {"date": "2023-09-12", "close": 23.74, "volume": 354989.0}, {"date": "2023-09-13", "close": 23.77, "volume": 454810.0}, {"date": "2023-09-14", "close": 24.28, "volume": 409016.0}, {"date": "2023-09-15", "close": 23.5, "volume": 1525148.0}, {"date": "2023-09-18", "close": 23.49, "volume": 379619.0}, {"date": "2023-09-19", "close": 23.26, "volume": 435356.0}, {"date": "2023-09-20", "close": 23.09, "volume": 186815.0}, {"date": "2023-09-21", "close": 22.68, "volume": 431038.0}, {"date": "2023-09-22", "close": 23.81, "volume": 573739.0}, {"date": "2023-09-25", "close": 23.78, "volume": 418383.0}, {"date": "2023-09-26", "close": 23.68, "volume": 611240.0}, {"date": "2023-09-27", "close": 23.78, "volume": 415594.0}, {"date": "2023-09-28", "close": 24.41, "volume": 680399.0}, {"date": "2023-09-29", "close": 24.35, "volume": 569730.0}, {"date": "2023-10-02", "close": 24.54, "volume": 365968.0}, {"date": "2023-10-03", "close": 23.71, "volume": 339021.0}, {"date": "2023-10-04", "close": 23.88, "volume": 467407.0}, {"date": "2023-10-05", "close": 23.97, "volume": 308739.0}, {"date": "2023-10-06", "close": 24.33, "volume": 430868.0}, {"date": "2023-10-09", "close": 24.06, "volume": 229131.0}, {"date": "2023-10-10", "close": 24.34, "volume": 392112.0}, {"date": "2023-10-11", "close": 24.23, "volume": 664950.0}, {"date": "2023-10-12", "close": 23.58, "volume": 1034148.0}, {"date": "2023-10-13", "close": 13.1, "volume": 8024698.0}, {"date": "2023-10-16", "close": 14.51, "volume": 3547048.0}, {"date": "2023-10-17", "close": 14.82, "volume": 1775901.0}, {"date": "2023-10-18", "close": 14.35, "volume": 949184.0}, {"date": "2023-10-19", "close": 14.27, "volume": 1027900.0}, {"date": "2023-10-20", "close": 13.49, "volume": 1147804.0}, {"date": "2023-10-23", "close": 13.37, "volume": 705428.0}, {"date": "2023-10-24", "close": 13.44, "volume": 998557.0}, {"date": "2023-10-25", "close": 13.27, "volume": 1214117.0}, {"date": "2023-10-26", "close": 13.9, "volume": 1111442.0}, {"date": "2023-10-27", "close": 13.68, "volume": 756114.0}, {"date": "2023-10-30", "close": 13.45, "volume": 868194.0}, {"date": "2023-10-31", "close": 13.7, "volume": 749693.0}, {"date": "2023-11-01", "close": 13.63, "volume": 838011.0}, {"date": "2023-11-02", "close": 13.62, "volume": 842164.0}, {"date": "2023-11-03", "close": 14.64, "volume": 862388.0}, {"date": "2023-11-06", "close": 15.48, "volume": 932251.0}, {"date": "2023-11-07", "close": 15.56, "volume": 924514.0}, {"date": "2023-11-08", "close": 15.49, "volume": 371358.0}, {"date": "2023-11-09", "close": 15.02, "volume": 376662.0}, {"date": "2023-11-10", "close": 15.49, "volume": 538140.0}, {"date": "2023-11-13", "close": 15.43, "volume": 455599.0}, {"date": "2023-11-14", "close": 16.12, "volume": 2057342.0}, {"date": "2023-11-15", "close": 16.46, "volume": 517041.0}, {"date": "2023-11-16", "close": 16.41, "volume": 551728.0}, {"date": "2023-11-17", "close": 16.6, "volume": 585288.0}, {"date": "2023-11-20", "close": 16.64, "volume": 529119.0}, {"date": "2023-11-21", "close": 16.3, "volume": 390357.0}, {"date": "2023-11-22", "close": 16.37, "volume": 298207.0}, {"date": "2023-11-24", "close": 16.44, "volume": 162291.0}, {"date": "2023-11-27", "close": 16.58, "volume": 480771.0}, {"date": "2023-11-28", "close": 16.62, "volume": 288746.0}, {"date": "2023-11-29", "close": 16.8, "volume": 370315.0}, {"date": "2023-11-30", "close": 16.66, "volume": 475280.0}, {"date": "2023-12-01", "close": 16.48, "volume": 565356.0}, {"date": "2023-12-04", "close": 17.1, "volume": 504242.0}, {"date": "2023-12-05", "close": 16.99, "volume": 595968.0}, {"date": "2023-12-06", "close": 17.0, "volume": 542778.0}, {"date": "2023-12-07", "close": 17.53, "volume": 744406.0}, {"date": "2023-12-08", "close": 17.51, "volume": 512597.0}, {"date": "2023-12-11", "close": 17.59, "volume": 456707.0}, {"date": "2023-12-12", "close": 17.89, "volume": 676152.0}, {"date": "2023-12-13", "close": 18.2, "volume": 756583.0}, {"date": "2023-12-14", "close": 18.84, "volume": 1325833.0}, {"date": "2023-12-15", "close": 18.54, "volume": 2515966.0}, {"date": "2023-12-18", "close": 18.38, "volume": 1121467.0}, {"date": "2023-12-19", "close": 18.52, "volume": 717718.0}, {"date": "2023-12-20", "close": 17.84, "volume": 686510.0}, {"date": "2023-12-21", "close": 18.36, "volume": 478197.0}, {"date": "2023-12-22", "close": 18.73, "volume": 363015.0}, {"date": "2023-12-26", "close": 19.13, "volume": 619770.0}, {"date": "2023-12-27", "close": 19.21, "volume": 391766.0}, {"date": "2023-12-28", "close": 19.36, "volume": 305828.0}, {"date": "2023-12-29", "close": 18.93, "volume": 358681.0}, {"date": "2024-01-02", "close": 18.32, "volume": 631916.0}, {"date": "2024-01-03", "close": 17.64, "volume": 614151.0}, {"date": "2024-01-04", "close": 17.64, "volume": 493244.0}, {"date": "2024-01-05", "close": 17.79, "volume": 453900.0}, {"date": "2024-01-08", "close": 18.24, "volume": 648176.0}, {"date": "2024-01-09", "close": 18.47, "volume": 901046.0}, {"date": "2024-01-10", "close": 20.38, "volume": 4541933.0}, {"date": "2024-01-11", "close": 20.59, "volume": 1307973.0}, {"date": "2024-01-12", "close": 21.41, "volume": 1063632.0}, {"date": "2024-01-16", "close": 21.31, "volume": 963753.0}, {"date": "2024-01-17", "close": 21.6, "volume": 1009830.0}, {"date": "2024-01-18", "close": 22.66, "volume": 1621724.0}, {"date": "2024-01-19", "close": 22.89, "volume": 1402063.0}, {"date": "2024-01-22", "close": 22.62, "volume": 3215045.0}, {"date": "2024-01-23", "close": 22.79, "volume": 1421437.0}, {"date": "2024-01-24", "close": 22.19, "volume": 858731.0}, {"date": "2024-01-25", "close": 22.03, "volume": 691351.0}, {"date": "2024-01-26", "close": 21.08, "volume": 791374.0}, {"date": "2024-01-29", "close": 21.42, "volume": 663982.0}, {"date": "2024-01-30", "close": 20.87, "volume": 595045.0}, {"date": "2024-01-31", "close": 19.65, "volume": 822967.0}, {"date": "2024-02-01", "close": 19.62, "volume": 991938.0}, {"date": "2024-02-02", "close": 20.15, "volume": 606163.0}, {"date": "2024-02-05", "close": 20.55, "volume": 721278.0}, {"date": "2024-02-06", "close": 20.745, "volume": 523313.0}, {"date": "2024-02-07", "close": 20.93, "volume": 619322.0}, {"date": "2024-02-08", "close": 21.99, "volume": 756733.0}, {"date": "2024-02-09", "close": 22.85, "volume": 649604.0}, {"date": "2024-02-12", "close": 22.59, "volume": 664484.0}, {"date": "2024-02-13", "close": 21.56, "volume": 753842.0}, {"date": "2024-02-14", "close": 21.7, "volume": 525489.0}, {"date": "2024-02-15", "close": 21.28, "volume": 690312.0}, {"date": "2024-02-16", "close": 20.56, "volume": 718737.0}, {"date": "2024-02-20", "close": 19.9, "volume": 768971.0}, {"date": "2024-02-21", "close": 19.72, "volume": 786722.0}, {"date": "2024-02-22", "close": 20.55, "volume": 721861.0}, {"date": "2024-02-23", "close": 20.47, "volume": 473260.0}, {"date": "2024-02-26", "close": 20.8, "volume": 557294.0}, {"date": "2024-02-27", "close": 20.69, "volume": 544044.0}, {"date": "2024-02-28", "close": 20.8, "volume": 605225.0}, {"date": "2024-02-29", "close": 21.27, "volume": 1284051.0}, {"date": "2024-03-01", "close": 22.52, "volume": 1032735.0}, {"date": "2024-03-04", "close": 23.05, "volume": 953695.0}, {"date": "2024-03-05", "close": 23.14, "volume": 424163.0}, {"date": "2024-03-06", "close": 23.54, "volume": 714201.0}, {"date": "2024-03-07", "close": 24.19, "volume": 944275.0}, {"date": "2024-03-08", "close": 23.58, "volume": 621703.0}, {"date": "2024-03-11", "close": 23.015, "volume": 628489.0}, {"date": "2024-03-12", "close": 23.44, "volume": 929410.0}, {"date": "2024-03-13", "close": 22.82, "volume": 702439.0}, {"date": "2024-03-14", "close": 22.67, "volume": 933989.0}, {"date": "2024-03-15", "close": 22.16, "volume": 6677081.0}, {"date": "2024-03-18", "close": 22.78, "volume": 1351779.0}, {"date": "2024-03-19", "close": 22.92, "volume": 900253.0}, {"date": "2024-03-20", "close": 24.77, "volume": 1605768.0}, {"date": "2024-03-21", "close": 26.3, "volume": 2126854.0}, {"date": "2024-03-22", "close": 26.1, "volume": 854965.0}, {"date": "2024-03-25", "close": 26.24, "volume": 572200.0}, {"date": "2024-03-26", "close": 26.9, "volume": 985553.0}, {"date": "2024-03-27", "close": 26.48, "volume": 519891.0}, {"date": "2024-03-28", "close": 26.32, "volume": 729977.0}, {"date": "2024-04-01", "close": 26.38, "volume": 602710.0}, {"date": "2024-04-02", "close": 26.16, "volume": 764832.0}, {"date": "2024-04-03", "close": 26.02, "volume": 718462.0}, {"date": "2024-04-04", "close": 25.49, "volume": 587904.0}, {"date": "2024-04-05", "close": 25.75, "volume": 455053.0}, {"date": "2024-04-08", "close": 25.86, "volume": 701942.0}, {"date": "2024-04-09", "close": 25.92, "volume": 1516866.0}, {"date": "2024-04-10", "close": 19.68, "volume": 6536051.0}, {"date": "2024-04-11", "close": 19.44, "volume": 2984631.0}, {"date": "2024-04-12", "close": 19.54, "volume": 1582719.0}, {"date": "2024-04-15", "close": 18.87, "volume": 1222435.0}, {"date": "2024-04-16", "close": 19.47, "volume": 1369372.0}, {"date": "2024-04-17", "close": 18.46, "volume": 909424.0}, {"date": "2024-04-18", "close": 17.72, "volume": 833294.0}, {"date": "2024-04-19", "close": 16.92, "volume": 1421212.0}, {"date": "2024-04-22", "close": 17.21, "volume": 1136792.0}, {"date": "2024-04-23", "close": 17.93, "volume": 1321893.0}, {"date": "2024-04-24", "close": 17.76, "volume": 1343579.0}, {"date": "2024-04-25", "close": 18.49, "volume": 1330189.0}, {"date": "2024-04-26", "close": 18.34, "volume": 795696.0}, {"date": "2024-04-29", "close": 18.55, "volume": 468652.0}, {"date": "2024-04-30", "close": 18.27, "volume": 750383.0}, {"date": "2024-05-01", "close": 18.02, "volume": 729707.0}, {"date": "2024-05-02", "close": 18.51, "volume": 736908.0}, {"date": "2024-05-03", "close": 18.63, "volume": 864304.0}, {"date": "2024-05-06", "close": 18.58, "volume": 931596.0}, {"date": "2024-05-07", "close": 18.53, "volume": 619303.0}, {"date": "2024-05-08", "close": 19.12, "volume": 594283.0}, {"date": "2024-05-09", "close": 18.56, "volume": 527353.0}, {"date": "2024-05-10", "close": 18.96, "volume": 622524.0}, {"date": "2024-05-13", "close": 19.22, "volume": 577448.0}, {"date": "2024-05-14", "close": 19.31, "volume": 720250.0}, {"date": "2024-05-15", "close": 19.91, "volume": 1051109.0}, {"date": "2024-05-16", "close": 19.85, "volume": 671132.0}, {"date": "2024-05-17", "close": 20.24, "volume": 1061476.0}, {"date": "2024-05-20", "close": 20.55, "volume": 925884.0}, {"date": "2024-05-21", "close": 20.69, "volume": 499611.0}, {"date": "2024-05-22", "close": 20.16, "volume": 599241.0}, {"date": "2024-05-23", "close": 20.18, "volume": 807538.0}, {"date": "2024-05-24", "close": 20.54, "volume": 542914.0}, {"date": "2024-05-28", "close": 21.03, "volume": 672947.0}, {"date": "2024-05-29", "close": 20.77, "volume": 591746.0}, {"date": "2024-05-30", "close": 20.4, "volume": 643609.0}, {"date": "2024-05-31", "close": 20.58, "volume": 595187.0}, {"date": "2024-06-03", "close": 20.66, "volume": 443045.0}, {"date": "2024-06-04", "close": 20.47, "volume": 382535.0}, {"date": "2024-06-05", "close": 21.47, "volume": 514497.0}, {"date": "2024-06-06", "close": 21.39, "volume": 383045.0}, {"date": "2024-06-07", "close": 21.37, "volume": 398652.0}, {"date": "2024-06-10", "close": 21.86, "volume": 1187745.0}, {"date": "2024-06-11", "close": 21.67, "volume": 578470.0}, {"date": "2024-06-12", "close": 22.32, "volume": 752796.0}, {"date": "2024-06-13", "close": 22.54, "volume": 544356.0}, {"date": "2024-06-14", "close": 22.35, "volume": 592330.0}, {"date": "2024-06-17", "close": 22.81, "volume": 842564.0}, {"date": "2024-06-18", "close": 23.62, "volume": 1065381.0}, {"date": "2024-06-20", "close": 22.49, "volume": 1017212.0}, {"date": "2024-06-21", "close": 22.63, "volume": 7257600.0}, {"date": "2024-06-24", "close": 22.42, "volume": 1041387.0}, {"date": "2024-06-25", "close": 22.39, "volume": 427702.0}, {"date": "2024-06-26", "close": 23.18, "volume": 650154.0}, {"date": "2024-06-27", "close": 22.69, "volume": 563739.0}, {"date": "2024-06-28", "close": 22.87, "volume": 1137334.0}, {"date": "2024-07-01", "close": 22.42, "volume": 685418.0}, {"date": "2024-07-02", "close": 22.93, "volume": 718411.0}, {"date": "2024-07-03", "close": 23.1, "volume": 458567.0}, {"date": "2024-07-05", "close": 23.22, "volume": 552156.0}, {"date": "2024-07-08", "close": 23.96, "volume": 1210629.0}, {"date": "2024-07-09", "close": 23.22, "volume": 2196757.0}, {"date": "2024-07-10", "close": 29.32, "volume": 7700822.0}, {"date": "2024-07-11", "close": 28.54, "volume": 2087129.0}, {"date": "2024-07-12", "close": 28.9, "volume": 1460406.0}, {"date": "2024-07-15", "close": 29.35, "volume": 1129036.0}, {"date": "2024-07-16", "close": 27.46, "volume": 2012875.0}, {"date": "2024-07-17", "close": 25.42, "volume": 2023060.0}, {"date": "2024-07-18", "close": 24.64, "volume": 1346337.0}, {"date": "2024-07-19", "close": 23.86, "volume": 812784.0}, {"date": "2024-07-22", "close": 24.26, "volume": 903104.0}, {"date": "2024-07-23", "close": 24.57, "volume": 633377.0}, {"date": "2024-07-24", "close": 23.32, "volume": 867285.0}, {"date": "2024-07-25", "close": 22.76, "volume": 907061.0}, {"date": "2024-07-26", "close": 23.17, "volume": 813713.0}, {"date": "2024-07-29", "close": 23.02, "volume": 569057.0}, {"date": "2024-07-30", "close": 22.32, "volume": 612047.0}, {"date": "2024-07-31", "close": 23.4, "volume": 1208962.0}, {"date": "2024-08-01", "close": 21.545, "volume": 2152749.0}, {"date": "2024-08-02", "close": 20.26, "volume": 3243984.0}, {"date": "2024-08-05", "close": 19.26, "volume": 1186916.0}, {"date": "2024-08-06", "close": 19.04, "volume": 838434.0}, {"date": "2024-08-07", "close": 18.7, "volume": 1146301.0}, {"date": "2024-08-08", "close": 19.35, "volume": 1170214.0}, {"date": "2024-08-09", "close": 19.17, "volume": 824531.0}, {"date": "2024-08-12", "close": 19.52, "volume": 712544.0}, {"date": "2024-08-13", "close": 20.58, "volume": 949150.0}, {"date": "2024-08-14", "close": 20.62, "volume": 657040.0}, {"date": "2024-08-15", "close": 21.18, "volume": 1383029.0}, {"date": "2024-08-16", "close": 21.07, "volume": 553082.0}, {"date": "2024-08-19", "close": 21.32, "volume": 383424.0}, {"date": "2024-08-20", "close": 21.08, "volume": 674503.0}, {"date": "2024-08-21", "close": 20.75, "volume": 514660.0}, {"date": "2024-08-22", "close": 20.2, "volume": 753464.0}, {"date": "2024-08-23", "close": 20.94, "volume": 421507.0}, {"date": "2024-08-26", "close": 20.55, "volume": 458820.0}, {"date": "2024-08-27", "close": 20.26, "volume": 1605365.0}, {"date": "2024-08-28", "close": 19.89, "volume": 1125400.0}, {"date": "2024-08-29", "close": 20.49, "volume": 595040.0}, {"date": "2024-08-30", "close": 20.72, "volume": 418478.0}, {"date": "2024-09-03", "close": 18.95, "volume": 1028421.0}, {"date": "2024-09-04", "close": 18.9, "volume": 1040494.0}, {"date": "2024-09-05", "close": 18.58, "volume": 950081.0}, {"date": "2024-09-06", "close": 17.79, "volume": 840923.0}, {"date": "2024-09-09", "close": 18.21, "volume": 1120249.0}, {"date": "2024-09-10", "close": 18.31, "volume": 719716.0}, {"date": "2024-09-11", "close": 19.09, "volume": 699855.0}, {"date": "2024-09-12", "close": 18.84, "volume": 410094.0}, {"date": "2024-09-13", "close": 19.42, "volume": 623902.0}, {"date": "2024-09-16", "close": 19.3, "volume": 635051.0}, {"date": "2024-09-17", "close": 19.3, "volume": 635454.0}, {"date": "2024-09-18", "close": 19.1, "volume": 977800.0}, {"date": "2024-09-19", "close": 19.8, "volume": 950607.0}, {"date": "2024-09-20", "close": 19.7, "volume": 3849899.0}, {"date": "2024-09-23", "close": 19.35, "volume": 1395728.0}, {"date": "2024-09-24", "close": 19.81, "volume": 1252142.0}, {"date": "2024-09-25", "close": 19.88, "volume": 1150735.0}, {"date": "2024-09-26", "close": 21.15, "volume": 1421405.0}, {"date": "2024-09-27", "close": 21.3, "volume": 796113.0}, {"date": "2024-09-30", "close": 20.95, "volume": 757161.0}, {"date": "2024-10-01", "close": 20.32, "volume": 666947.0}, {"date": "2024-10-02", "close": 20.54, "volume": 552823.0}, {"date": "2024-10-03", "close": 20.0, "volume": 442277.0}, {"date": "2024-10-04", "close": 20.6, "volume": 417847.0}, {"date": "2024-10-07", "close": 20.82, "volume": 466536.0}, {"date": "2024-10-08", "close": 20.78, "volume": 419290.0}, {"date": "2024-10-09", "close": 20.68, "volume": 431153.0}, {"date": "2024-10-10", "close": 20.25, "volume": 569404.0}, {"date": "2024-10-11", "close": 20.76, "volume": 740972.0}, {"date": "2024-10-14", "close": 20.85, "volume": 666429.0}, {"date": "2024-10-15", "close": 20.41, "volume": 901431.0}, {"date": "2024-10-16", "close": 15.62, "volume": 5829137.0}, {"date": "2024-10-17", "close": 16.15, "volume": 1862607.0}, {"date": "2024-10-18", "close": 15.69, "volume": 926892.0}, {"date": "2024-10-21", "close": 15.62, "volume": 925122.0}, {"date": "2024-10-22", "close": 15.6, "volume": 503796.0}, {"date": "2024-10-23", "close": 15.23, "volume": 777407.0}, {"date": "2024-10-24", "close": 15.03, "volume": 658469.0}, {"date": "2024-10-25", "close": 15.31, "volume": 635858.0}, {"date": "2024-10-28", "close": 15.37, "volume": 827909.0}, {"date": "2024-10-29", "close": 15.92, "volume": 846796.0}, {"date": "2024-10-30", "close": 15.62, "volume": 574828.0}, {"date": "2024-10-31", "close": 15.05, "volume": 900316.0}, {"date": "2024-11-01", "close": 15.97, "volume": 1889455.0}, {"date": "2024-11-04", "close": 16.69, "volume": 1616621.0}, {"date": "2024-11-05", "close": 16.51, "volume": 781766.0}, {"date": "2024-11-06", "close": 17.47, "volume": 1430927.0}, {"date": "2024-11-07", "close": 17.94, "volume": 1273095.0}, {"date": "2024-11-08", "close": 17.5, "volume": 699435.0}, {"date": "2024-11-11", "close": 17.14, "volume": 626662.0}, {"date": "2024-11-12", "close": 17.29, "volume": 716208.0}, {"date": "2024-11-13", "close": 17.12, "volume": 1083367.0}, {"date": "2024-11-14", "close": 17.14, "volume": 815504.0}, {"date": "2024-11-15", "close": 16.42, "volume": 799995.0}, {"date": "2024-11-18", "close": 16.78, "volume": 642283.0}, {"date": "2024-11-19", "close": 17.11, "volume": 528554.0}, {"date": "2024-11-20", "close": 16.95, "volume": 480273.0}, {"date": "2024-11-21", "close": 17.41, "volume": 711117.0}, {"date": "2024-11-22", "close": 17.65, "volume": 508994.0}, {"date": "2024-11-25", "close": 18.08, "volume": 1100396.0}, {"date": "2024-11-26", "close": 18.14, "volume": 1255181.0}, {"date": "2024-11-27", "close": 17.99, "volume": 696450.0}, {"date": "2024-11-29", "close": 18.14, "volume": 337561.0}, {"date": "2024-12-02", "close": 18.89, "volume": 808041.0}, {"date": "2024-12-03", "close": 19.48, "volume": 1065083.0}, {"date": "2024-12-04", "close": 19.66, "volume": 698679.0}, {"date": "2024-12-05", "close": 19.46, "volume": 1316543.0}, {"date": "2024-12-06", "close": 19.87, "volume": 609571.0}, {"date": "2024-12-09", "close": 20.82, "volume": 992423.0}, {"date": "2024-12-10", "close": 20.06, "volume": 969288.0}, {"date": "2024-12-11", "close": 20.57, "volume": 525887.0}, {"date": "2024-12-12", "close": 19.78, "volume": 688264.0}, {"date": "2024-12-13", "close": 19.87, "volume": 817235.0}, {"date": "2024-12-16", "close": 19.61, "volume": 1132621.0}, {"date": "2024-12-17", "close": 20.0, "volume": 799914.0}, {"date": "2024-12-18", "close": 18.96, "volume": 1246279.0}, {"date": "2024-12-19", "close": 18.36, "volume": 1204062.0}, {"date": "2024-12-20", "close": 18.51, "volume": 4288379.0}, {"date": "2024-12-23", "close": 19.43, "volume": 1069427.0}, {"date": "2024-12-24", "close": 19.47, "volume": 226145.0}, {"date": "2024-12-26", "close": 19.98, "volume": 515374.0}, {"date": "2024-12-27", "close": 19.37, "volume": 440696.0}, {"date": "2024-12-30", "close": 18.84, "volume": 451866.0}, {"date": "2024-12-31", "close": 19.19, "volume": 689257.0}, {"date": "2025-01-02", "close": 19.32, "volume": 495887.0}, {"date": "2025-01-03", "close": 19.21, "volume": 639346.0}, {"date": "2025-01-06", "close": 19.73, "volume": 848372.0}, {"date": "2025-01-07", "close": 19.84, "volume": 1203881.0}, {"date": "2025-01-08", "close": 19.13, "volume": 1226546.0}, {"date": "2025-01-10", "close": 20.65, "volume": 2820716.0}, {"date": "2025-01-13", "close": 19.29, "volume": 3350824.0}, {"date": "2025-01-14", "close": 19.58, "volume": 724927.0}, {"date": "2025-01-15", "close": 19.96, "volume": 716223.0}, {"date": "2025-01-16", "close": 20.12, "volume": 757934.0}, {"date": "2025-01-17", "close": 20.51, "volume": 637165.0}, {"date": "2025-01-21", "close": 20.5, "volume": 812422.0}, {"date": "2025-01-22", "close": 21.34, "volume": 866702.0}, {"date": "2025-01-23", "close": 20.92, "volume": 573650.0}, {"date": "2025-01-24", "close": 20.62, "volume": 509075.0}, {"date": "2025-01-27", "close": 18.86, "volume": 1853216.0}, {"date": "2025-01-28", "close": 19.13, "volume": 728701.0}, {"date": "2025-01-29", "close": 19.3, "volume": 537729.0}, {"date": "2025-01-30", "close": 20.06, "volume": 643797.0}, {"date": "2025-01-31", "close": 20.28, "volume": 829752.0}, {"date": "2025-02-03", "close": 20.03, "volume": 793282.0}, {"date": "2025-02-04", "close": 20.11, "volume": 762405.0}, {"date": "2025-02-05", "close": 20.91, "volume": 714555.0}, {"date": "2025-02-06", "close": 20.84, "volume": 582138.0}, {"date": "2025-02-07", "close": 20.77, "volume": 437516.0}, {"date": "2025-02-10", "close": 21.22, "volume": 440716.0}, {"date": "2025-02-11", "close": 20.8, "volume": 670778.0}, {"date": "2025-02-12", "close": 20.53, "volume": 684698.0}, {"date": "2025-02-13", "close": 20.62, "volume": 335271.0}, {"date": "2025-02-14", "close": 21.54, "volume": 801199.0}, {"date": "2025-02-18", "close": 22.26, "volume": 968273.0}, {"date": "2025-02-19", "close": 22.21, "volume": 627521.0}, {"date": "2025-02-20", "close": 22.12, "volume": 507517.0}, {"date": "2025-02-21", "close": 21.35, "volume": 804154.0}, {"date": "2025-02-24", "close": 20.88, "volume": 654255.0}, {"date": "2025-02-25", "close": 20.48, "volume": 798094.0}, {"date": "2025-02-26", "close": 20.81, "volume": 512448.0}, {"date": "2025-02-27", "close": 19.54, "volume": 456199.0}, {"date": "2025-02-28", "close": 19.93, "volume": 811100.0}, {"date": "2025-03-03", "close": 18.81, "volume": 641656.0}, {"date": "2025-03-04", "close": 18.49, "volume": 579572.0}, {"date": "2025-03-05", "close": 18.95, "volume": 637900.0}, {"date": "2025-03-06", "close": 18.07, "volume": 647495.0}, {"date": "2025-03-07", "close": 18.27, "volume": 618245.0}, {"date": "2025-03-10", "close": 16.96, "volume": 833504.0}, {"date": "2025-03-11", "close": 16.625, "volume": 737672.0}, {"date": "2025-03-12", "close": 16.79, "volume": 794952.0}, {"date": "2025-03-13", "close": 16.66, "volume": 478809.0}, {"date": "2025-03-14", "close": 17.55, "volume": 976499.0}, {"date": "2025-03-17", "close": 18.89, "volume": 1016839.0}, {"date": "2025-03-18", "close": 19.18, "volume": 954001.0}, {"date": "2025-03-19", "close": 19.45, "volume": 471024.0}, {"date": "2025-03-20", "close": 19.75, "volume": 564107.0}, {"date": "2025-03-21", "close": 19.16, "volume": 1235473.0}, {"date": "2025-03-24", "close": 19.62, "volume": 546164.0}, {"date": "2025-03-25", "close": 19.31, "volume": 407508.0}, {"date": "2025-03-26", "close": 18.94, "volume": 471817.0}, {"date": "2025-03-27", "close": 18.25, "volume": 435497.0}, {"date": "2025-03-28", "close": 17.46, "volume": 706123.0}, {"date": "2025-03-31", "close": 17.37, "volume": 976858.0}, {"date": "2025-04-01", "close": 17.27, "volume": 679846.0}, {"date": "2025-04-02", "close": 18.05, "volume": 1337785.0}, {"date": "2025-04-03", "close": 16.19, "volume": 2251958.0}, {"date": "2025-04-04", "close": 15.19, "volume": 2033540.0}, {"date": "2025-04-07", "close": 15.32, "volume": 1665186.0}, {"date": "2025-04-08", "close": 14.53, "volume": 1537090.0}, {"date": "2025-04-09", "close": 17.18, "volume": 1564102.0}, {"date": "2025-04-10", "close": 16.05, "volume": 1106048.0}, {"date": "2025-04-11", "close": 16.54, "volume": 1246962.0}, {"date": "2025-04-14", "close": 16.93, "volume": 808454.0}, {"date": "2025-04-15", "close": 17.07, "volume": 685026.0}, {"date": "2025-04-16", "close": 16.44, "volume": 965201.0}, {"date": "2025-04-17", "close": 15.88, "volume": 1060501.0}, {"date": "2025-04-21", "close": 15.71, "volume": 810209.0}, {"date": "2025-04-22", "close": 15.79, "volume": 631691.0}, {"date": "2025-04-23", "close": 16.33, "volume": 804942.0}, {"date": "2025-04-24", "close": 17.0, "volume": 964200.0}, {"date": "2025-04-25", "close": 17.23, "volume": 507189.0}, {"date": "2025-04-28", "close": 17.27, "volume": 438336.0}, {"date": "2025-04-29", "close": 16.94, "volume": 398078.0}, {"date": "2025-04-30", "close": 17.07, "volume": 658233.0}, {"date": "2025-05-01", "close": 16.91, "volume": 613182.0}, {"date": "2025-05-02", "close": 17.45, "volume": 489368.0}, {"date": "2025-05-05", "close": 17.23, "volume": 541121.0}, {"date": "2025-05-06", "close": 17.4, "volume": 443748.0}, {"date": "2025-05-07", "close": 17.59, "volume": 514831.0}, {"date": "2025-05-08", "close": 17.85, "volume": 395330.0}, {"date": "2025-05-09", "close": 17.61, "volume": 766389.0}, {"date": "2025-05-12", "close": 18.91, "volume": 812941.0}, {"date": "2025-05-13", "close": 19.42, "volume": 627602.0}, {"date": "2025-05-14", "close": 19.52, "volume": 674767.0}, {"date": "2025-05-15", "close": 19.27, "volume": 1089727.0}, {"date": "2025-05-16", "close": 19.08, "volume": 421597.0}, {"date": "2025-05-19", "close": 18.74, "volume": 435296.0}, {"date": "2025-05-20", "close": 18.85, "volume": 463978.0}, {"date": "2025-05-21", "close": 18.1, "volume": 534077.0}, {"date": "2025-05-22", "close": 18.04, "volume": 347132.0}, {"date": "2025-05-23", "close": 17.64, "volume": 376934.0}, {"date": "2025-05-27", "close": 18.33, "volume": 816235.0}, {"date": "2025-05-28", "close": 17.99, "volume": 531236.0}, {"date": "2025-05-29", "close": 17.93, "volume": 405859.0}, {"date": "2025-05-30", "close": 17.76, "volume": 744569.0}, {"date": "2025-06-02", "close": 18.16, "volume": 585550.0}, {"date": "2025-06-03", "close": 19.24, "volume": 599849.0}, {"date": "2025-06-04", "close": 19.05, "volume": 395741.0}, {"date": "2025-06-05", "close": 19.05, "volume": 501035.0}, {"date": "2025-06-06", "close": 19.55, "volume": 765271.0}, {"date": "2025-06-09", "close": 19.87, "volume": 475939.0}, {"date": "2025-06-10", "close": 20.01, "volume": 528115.0}, {"date": "2025-06-11", "close": 20.38, "volume": 972082.0}, {"date": "2025-06-12", "close": 20.04, "volume": 865162.0}, {"date": "2025-06-13", "close": 19.28, "volume": 693011.0}, {"date": "2025-06-16", "close": 19.37, "volume": 550846.0}, {"date": "2025-06-17", "close": 19.64, "volume": 513264.0}, {"date": "2025-06-18", "close": 19.78, "volume": 1021282.0}, {"date": "2025-06-20", "close": 19.61, "volume": 1856246.0}, {"date": "2025-06-23", "close": 19.59, "volume": 685146.0}, {"date": "2025-06-24", "close": 20.35, "volume": 715160.0}, {"date": "2025-06-25", "close": 20.38, "volume": 907094.0}, {"date": "2025-06-26", "close": 20.44, "volume": 718754.0}, {"date": "2025-06-27", "close": 20.58, "volume": 2035371.0}, {"date": "2025-06-30", "close": 19.81, "volume": 848365.0}, {"date": "2025-07-01", "close": 20.17, "volume": 666289.0}, {"date": "2025-07-02", "close": 20.2, "volume": 941650.0}, {"date": "2025-07-03", "close": 20.87, "volume": 643421.0}, {"date": "2025-07-07", "close": 20.94, "volume": 1579488.0}, {"date": "2025-07-08", "close": 21.19, "volume": 2881816.0}, {"date": "2025-07-09", "close": 23.43, "volume": 4212427.0}, {"date": "2025-07-10", "close": 23.83, "volume": 1438871.0}, {"date": "2025-07-11", "close": 24.1, "volume": 1049115.0}, {"date": "2025-07-14", "close": 24.7, "volume": 1383485.0}, {"date": "2025-07-15", "close": 24.84, "volume": 1495298.0}, {"date": "2025-07-16", "close": 24.63, "volume": 1299014.0}, {"date": "2025-07-17", "close": 24.88, "volume": 988859.0}, {"date": "2025-07-18", "close": 24.43, "volume": 939803.0}, {"date": "2025-07-21", "close": 24.575, "volume": 883913.0}, {"date": "2025-07-22", "close": 24.45, "volume": 1043867.0}, {"date": "2025-07-23", "close": 24.9, "volume": 1287929.0}, {"date": "2025-07-24", "close": 24.9, "volume": 806162.0}, {"date": "2025-07-25", "close": 25.16, "volume": 691155.0}, {"date": "2025-07-28", "close": 25.07, "volume": 1223837.0}, {"date": "2025-07-29", "close": 24.63, "volume": 1712043.0}, {"date": "2025-07-30", "close": 23.99, "volume": 835181.0}, {"date": "2025-07-31", "close": 23.57, "volume": 961465.0}, {"date": "2025-08-01", "close": 22.81, "volume": 852121.0}, {"date": "2025-08-04", "close": 23.7, "volume": 620973.0}, {"date": "2025-08-05", "close": 23.13, "volume": 1241484.0}, {"date": "2025-08-06", "close": 22.9, "volume": 1002114.0}, {"date": "2025-08-07", "close": 22.84, "volume": 489176.0}, {"date": "2025-08-08", "close": 23.26, "volume": 482368.0}, {"date": "2025-08-11", "close": 23.37, "volume": 814821.0}, {"date": "2025-08-12", "close": 24.24, "volume": 630901.0}, {"date": "2025-08-13", "close": 24.14, "volume": 733160.0}, {"date": "2025-08-14", "close": 24.17, "volume": 406895.0}, {"date": "2025-08-15", "close": 23.77, "volume": 577176.0}, {"date": "2025-08-18", "close": 24.72, "volume": 1422472.0}, {"date": "2025-08-19", "close": 24.09, "volume": 1066171.0}, {"date": "2025-08-20", "close": 23.26, "volume": 1104608.0}, {"date": "2025-08-21", "close": 23.65, "volume": 501548.0}, {"date": "2025-08-22", "close": 24.35, "volume": 574802.0}, {"date": "2025-08-25", "close": 24.47, "volume": 536549.0}, {"date": "2025-08-26", "close": 24.43, "volume": 440736.0}, {"date": "2025-08-27", "close": 24.26, "volume": 422705.0}, {"date": "2025-08-28", "close": 24.62, "volume": 450310.0}, {"date": "2025-08-29", "close": 24.13, "volume": 459960.0}, {"date": "2025-09-02", "close": 23.84, "volume": 649158.0}, {"date": "2025-09-03", "close": 23.82, "volume": 709130.0}, {"date": "2025-09-04", "close": 24.71, "volume": 599164.0}, {"date": "2025-09-05", "close": 24.87, "volume": 524500.0}, {"date": "2025-09-08", "close": 24.75, "volume": 658087.0}, {"date": "2025-09-09", "close": 24.45, "volume": 817268.0}, {"date": "2025-09-10", "close": 25.64, "volume": 2475882.0}, {"date": "2025-09-11", "close": 26.15, "volume": 1369203.0}, {"date": "2025-09-12", "close": 26.04, "volume": 625290.0}, {"date": "2025-09-15", "close": 26.14, "volume": 978404.0}, {"date": "2025-09-16", "close": 26.33, "volume": 986474.0}, {"date": "2025-09-17", "close": 26.28, "volume": 1269477.0}, {"date": "2025-09-18", "close": 27.66, "volume": 1785844.0}, {"date": "2025-09-19", "close": 27.53, "volume": 2771493.0}, {"date": "2025-09-22", "close": 27.9, "volume": 908395.0}, {"date": "2025-09-23", "close": 27.57, "volume": 801038.0}, {"date": "2025-09-24", "close": 27.1, "volume": 849183.0}, {"date": "2025-09-25", "close": 26.54, "volume": 751489.0}, {"date": "2025-09-26", "close": 26.2, "volume": 567374.0}, {"date": "2025-09-29", "close": 26.14, "volume": 539260.0}, {"date": "2025-09-30", "close": 26.28, "volume": 436695.0}, {"date": "2025-10-01", "close": 27.07, "volume": 895479.0}, {"date": "2025-10-02", "close": 27.46, "volume": 830195.0}, {"date": "2025-10-03", "close": 27.75, "volume": 856730.0}, {"date": "2025-10-06", "close": 29.3, "volume": 2511137.0}, {"date": "2025-10-07", "close": 27.0, "volume": 3875897.0}, {"date": "2025-10-08", "close": 22.675, "volume": 7812020.0}, {"date": "2025-10-09", "close": 22.04, "volume": 3297983.0}, {"date": "2025-10-10", "close": 21.16, "volume": 2076307.0}, {"date": "2025-10-13", "close": 22.32, "volume": 2113007.0}, {"date": "2025-10-14", "close": 22.56, "volume": 974904.0}, {"date": "2025-10-15", "close": 22.65, "volume": 1143751.0}, {"date": "2025-10-16", "close": 22.49, "volume": 737695.0}, {"date": "2025-10-17", "close": 21.74, "volume": 632699.0}, {"date": "2025-10-20", "close": 22.13, "volume": 682407.0}, {"date": "2025-10-21", "close": 21.86, "volume": 1097454.0}, {"date": "2025-10-22", "close": 21.53, "volume": 1146677.0}, {"date": "2025-10-23", "close": 21.73, "volume": 954790.0}, {"date": "2025-10-24", "close": 22.4, "volume": 1089542.0}, {"date": "2025-10-27", "close": 22.78, "volume": 832548.0}, {"date": "2025-10-28", "close": 22.86, "volume": 666341.0}, {"date": "2025-10-29", "close": 22.39, "volume": 767695.0}, {"date": "2025-10-30", "close": 22.44, "volume": 1197969.0}, {"date": "2025-10-31", "close": 22.27, "volume": 1327425.0}, {"date": "2025-11-03", "close": 22.6, "volume": 801682.0}, {"date": "2025-11-04", "close": 21.52, "volume": 912193.0}, {"date": "2025-11-05", "close": 22.2, "volume": 921987.0}, {"date": "2025-11-06", "close": 21.61, "volume": 1050382.0}, {"date": "2025-11-07", "close": 21.69, "volume": 879066.0}, {"date": "2025-11-10", "close": 22.48, "volume": 809374.0}, {"date": "2025-11-11", "close": 20.87, "volume": 1068628.0}, {"date": "2025-11-12", "close": 20.76, "volume": 810348.0}, {"date": "2025-11-13", "close": 18.83, "volume": 2029524.0}, {"date": "2025-11-14", "close": 18.9, "volume": 1285367.0}, {"date": "2025-11-17", "close": 18.56, "volume": 1541546.0}, {"date": "2025-11-18", "close": 18.11, "volume": 1586187.0}, {"date": "2025-11-19", "close": 17.86, "volume": 1204038.0}, {"date": "2025-11-20", "close": 17.64, "volume": 1936518.0}, {"date": "2025-11-21", "close": 17.57, "volume": 1562838.0}, {"date": "2025-11-24", "close": 18.1, "volume": 814341.0}, {"date": "2025-11-25", "close": 19.03, "volume": 1316267.0}, {"date": "2025-11-26", "close": 20.31, "volume": 2297401.0}, {"date": "2025-11-28", "close": 20.23, "volume": 527942.0}, {"date": "2025-12-01", "close": 20.16, "volume": 580333.0}, {"date": "2025-12-02", "close": 20.74, "volume": 603528.0}, {"date": "2025-12-03", "close": 21.48, "volume": 960717.0}, {"date": "2025-12-04", "close": 21.68, "volume": 622955.0}, {"date": "2025-12-05", "close": 21.58, "volume": 829993.0}, {"date": "2025-12-08", "close": 22.11, "volume": 1112868.0}, {"date": "2025-12-09", "close": 21.82, "volume": 831712.0}, {"date": "2025-12-10", "close": 22.41, "volume": 786721.0}, {"date": "2025-12-11", "close": 21.83, "volume": 826477.0}, {"date": "2025-12-12", "close": 20.84, "volume": 813945.0}, {"date": "2025-12-15", "close": 20.18, "volume": 1024931.0}, {"date": "2025-12-16", "close": 19.69, "volume": 1241508.0}, {"date": "2025-12-17", "close": 19.67, "volume": 1169552.0}, {"date": "2025-12-18", "close": 19.56, "volume": 1053415.0}, {"date": "2025-12-19", "close": 19.67, "volume": 1327587.0}, {"date": "2025-12-22", "close": 19.99, "volume": 545099.0}, {"date": "2025-12-23", "close": 20.29, "volume": 509296.0}, {"date": "2025-12-24", "close": 20.21, "volume": 305215.0}, {"date": "2025-12-26", "close": 20.29, "volume": 436464.0}, {"date": "2025-12-29", "close": 20.0, "volume": 527566.0}, {"date": "2025-12-30", "close": 20.03, "volume": 705132.0}, {"date": "2025-12-31", "close": 19.56, "volume": 976728.0}, {"date": "2026-01-02", "close": 20.28, "volume": 1138985.0}, {"date": "2026-01-05", "close": 21.07, "volume": 1189577.0}, {"date": "2026-01-06", "close": 21.55, "volume": 2394117.0}, {"date": "2026-01-07", "close": 18.58, "volume": 7020174.0}, {"date": "2026-01-08", "close": 19.725, "volume": 2562628.0}, {"date": "2026-01-09", "close": 19.08, "volume": 1356500.0}, {"date": "2026-01-12", "close": 19.39, "volume": 1015993.0}, {"date": "2026-01-13", "close": 20.15, "volume": 937877.0}, {"date": "2026-01-14", "close": 20.28, "volume": 1088979.0}, {"date": "2026-01-15", "close": 20.01, "volume": 922434.0}, {"date": "2026-01-16", "close": 19.96, "volume": 787376.0}, {"date": "2026-01-20", "close": 19.73, "volume": 997044.0}, {"date": "2026-01-21", "close": 20.24, "volume": 1371677.0}, {"date": "2026-01-22", "close": 20.73, "volume": 1272914.0}, {"date": "2026-01-23", "close": 20.0, "volume": 794707.0}, {"date": "2026-01-26", "close": 19.79, "volume": 1015357.0}, {"date": "2026-01-27", "close": 19.76, "volume": 1054697.0}, {"date": "2026-01-28", "close": 19.72, "volume": 922085.0}, {"date": "2026-01-29", "close": 19.74, "volume": 814707.0}, {"date": "2026-01-30", "close": 19.21, "volume": 761191.0}, {"date": "2026-02-02", "close": 19.8, "volume": 698134.0}, {"date": "2026-02-03", "close": 18.21, "volume": 3560121.0}, {"date": "2026-02-04", "close": 18.04, "volume": 2840356.0}, {"date": "2026-02-05", "close": 17.44, "volume": 1238809.0}, {"date": "2026-02-06", "close": 18.78, "volume": 1900626.0}, {"date": "2026-02-09", "close": 19.0, "volume": 1475411.0}, {"date": "2026-02-10", "close": 18.69, "volume": 1111628.0}, {"date": "2026-02-11", "close": 18.93, "volume": 827760.0}, {"date": "2026-02-12", "close": 18.71, "volume": 722005.0}, {"date": "2026-02-13", "close": 19.37, "volume": 768391.0}, {"date": "2026-02-17", "close": 19.35, "volume": 566628.0}, {"date": "2026-02-18", "close": 19.24, "volume": 1408004.0}, {"date": "2026-02-19", "close": 18.81, "volume": 623855.0}, {"date": "2026-02-20", "close": 19.12, "volume": 1169861.0}, {"date": "2026-02-23", "close": 19.25, "volume": 942124.0}, {"date": "2026-02-24", "close": 20.23, "volume": 1647909.0}, {"date": "2026-02-25", "close": 20.68, "volume": 1693591.0}, {"date": "2026-02-26", "close": 20.49, "volume": 2139068.0}, {"date": "2026-02-27", "close": 20.78, "volume": 1068167.0}, {"date": "2026-03-02", "close": 20.05, "volume": 846226.0}, {"date": "2026-03-03", "close": 18.95, "volume": 848914.0}, {"date": "2026-03-04", "close": 19.2, "volume": 723573.0}, {"date": "2026-03-05", "close": 18.98, "volume": 749513.0}, {"date": "2026-03-06", "close": 18.26, "volume": 654661.0}, {"date": "2026-03-09", "close": 18.45, "volume": 709699.0}, {"date": "2026-03-10", "close": 18.59, "volume": 1591439.0}, {"date": "2026-03-11", "close": 18.48, "volume": 878871.0}, {"date": "2026-03-12", "close": 17.77, "volume": 712626.0}, {"date": "2026-03-13", "close": 17.98, "volume": 714981.0}, {"date": "2026-03-16", "close": 17.54, "volume": 662218.0}, {"date": "2026-03-17", "close": 17.62, "volume": 1806935.0}, {"date": "2026-03-18", "close": 17.51, "volume": 465974.0}, {"date": "2026-03-19", "close": 17.67, "volume": 468462.0}, {"date": "2026-03-20", "close": 17.52, "volume": 1487636.0}, {"date": "2026-03-23", "close": 17.89, "volume": 783346.0}, {"date": "2026-03-24", "close": 17.8, "volume": 586467.0}, {"date": "2026-03-25", "close": 18.44, "volume": 608378.0}, {"date": "2026-03-26", "close": 17.66, "volume": 491476.0}, {"date": "2026-03-27", "close": 16.69, "volume": 912066.0}, {"date": "2026-03-30", "close": 16.24, "volume": 935402.0}, {"date": "2026-03-31", "close": 17.6, "volume": 958470.0}, {"date": "2026-04-01", "close": 18.25, "volume": 3095788.0}, {"date": "2026-04-02", "close": 20.69, "volume": 4448532.0}, {"date": "2026-04-06", "close": 20.27, "volume": 1609043.0}, {"date": "2026-04-07", "close": 20.63, "volume": 1124552.0}, {"date": "2026-04-08", "close": 22.12, "volume": 1650555.0}, {"date": "2026-04-09", "close": 22.85, "volume": 971283.0}, {"date": "2026-04-10", "close": 23.02, "volume": 963499.0}, {"date": "2026-04-13", "close": 24.38, "volume": 1915218.0}, {"date": "2026-04-14", "close": 25.72, "volume": 2153400.0}, {"date": "2026-04-15", "close": 26.5, "volume": 1552137.0}, {"date": "2026-04-16", "close": 26.09, "volume": 1391953.0}, {"date": "2026-04-17", "close": 26.74, "volume": 1220104.0}, {"date": "2026-04-20", "close": 28.1, "volume": 2090674.0}, {"date": "2026-04-21", "close": 27.92, "volume": 2259892.0}, {"date": "2026-04-22", "close": 27.58, "volume": 1148962.0}, {"date": "2026-04-23", "close": 27.61, "volume": 1003406.0}, {"date": "2026-04-24", "close": 30.69, "volume": 2504710.0}, {"date": "2026-04-27", "close": 29.05, "volume": 1963792.0}, {"date": "2026-04-28", "close": 28.12, "volume": 2069814.0}, {"date": "2026-04-29", "close": 28.51, "volume": 1140335.0}, {"date": "2026-04-30", "close": 30.41, "volume": 1759491.0}, {"date": "2026-05-01", "close": 31.24, "volume": 1638506.0}, {"date": "2026-05-04", "close": 32.4, "volume": 2638867.0}, {"date": "2026-05-05", "close": 36.45, "volume": 4829998.0}, {"date": "2026-05-06", "close": 38.99, "volume": 5624771.0}, {"date": "2026-05-07", "close": 38.98, "volume": 3350343.0}, {"date": "2026-05-08", "close": 44.23, "volume": 4392971.0}, {"date": "2026-05-11", "close": 43.54, "volume": 4423700.0}, {"date": "2026-05-12", "close": 44.13, "volume": 5160876.0}, {"date": "2026-05-13", "close": 48.27, "volume": 9135672.0}, {"date": "2026-05-14", "close": 49.44, "volume": 4218896.0}, {"date": "2026-05-15", "close": 46.82, "volume": 4390680.0}, {"date": "2026-05-18", "close": 45.71, "volume": 3328312.0}, {"date": "2026-05-19", "close": 46.27, "volume": 3116092.0}, {"date": "2026-05-20", "close": 47.63, "volume": 2413149.0}, {"date": "2026-05-21", "close": 48.81, "volume": 3196718.0}, {"date": "2026-05-22", "close": 53.21, "volume": 3177577.0}, {"date": "2026-05-26", "close": 54.95, "volume": 3651796.0}, {"date": "2026-05-27", "close": 54.44, "volume": 2229947.0}, {"date": "2026-05-28", "close": 54.07, "volume": 1885220.0}, {"date": "2026-05-29", "close": 55.83, "volume": 4573028.0}, {"date": "2026-06-01", "close": 59.71, "volume": 3104909.0}, {"date": "2026-06-02", "close": 70.65, "volume": 4875953.0}, {"date": "2026-06-03", "close": 71.41, "volume": 3387617.0}, {"date": "2026-06-04", "close": 71.16, "volume": 2647205.0}, {"date": "2026-06-05", "close": 59.86, "volume": 4794894.0}, {"date": "2026-06-08", "close": 64.63, "volume": 3815134.0}, {"date": "2026-06-09", "close": 61.69, "volume": 3198202.0}, {"date": "2026-06-10", "close": 58.52, "volume": 2234884.0}, {"date": "2026-06-11", "close": 64.33, "volume": 2017875.0}, {"date": "2026-06-12", "close": 64.13, "volume": 1394217.0}, {"date": "2026-06-15", "close": 63.87, "volume": 2362659.0}, {"date": "2026-06-16", "close": 60.38, "volume": 2148831.0}, {"date": "2026-06-17", "close": 59.68, "volume": 1929206.0}, {"date": "2026-06-18", "close": 67.15, "volume": 4420095.0}, {"date": "2026-06-22", "close": 67.94, "volume": 5113345.0}, {"date": "2026-06-23", "close": 66.96, "volume": 4808709.0}, {"date": "2026-06-24", "close": 64.72, "volume": 2712520.0}, {"date": "2026-06-25", "close": 66.77, "volume": 3084261.0}, {"date": "2026-06-26", "close": 62.28, "volume": 3864863.0}, {"date": "2026-06-29", "close": 67.94, "volume": 2486263.0}, {"date": "2026-06-30", "close": 76.01, "volume": 3928935.0}, {"date": "2026-07-01", "close": 68.81, "volume": 3186310.0}, {"date": "2026-07-02", "close": 61.47, "volume": 3971033.0}, {"date": "2026-07-06", "close": 67.71, "volume": 3014821.0}, {"date": "2026-07-07", "close": 62.71, "volume": 7603734.0}, {"date": "2026-07-08", "close": 78.47, "volume": 13797370.0}, {"date": "2026-07-09", "close": 81.39, "volume": 9675087.0}, {"date": "2026-07-10", "close": 78.35, "volume": 6299936.0}, {"date": "2026-07-13", "close": 77.21, "volume": 4018982.0}, {"date": "2026-07-14", "close": 77.8, "volume": 4728451.0}, {"date": "2026-07-15", "close": 72.85, "volume": 9701369.0}, {"date": "2026-07-16", "close": 65.97, "volume": 3755919.0}, {"date": "2026-07-17", "close": 60.41, "volume": 4131383.0}, {"date": "2026-07-20", "close": 53.23, "volume": 6132500.0}, {"date": "2026-07-21", "close": 58.1, "volume": 3155454.0}, {"date": "2026-07-22", "close": 59.2, "volume": 2260034.0}, {"date": "2026-07-23", "close": 58.41, "volume": 3077620.0}, {"date": "2026-07-24", "close": 53.85, "volume": 3602099.0}, {"date": "2026-07-27", "close": 52.49, "volume": 2396837.0}, {"date": "2026-07-28", "close": 48.13, "volume": 4088658.0}, {"date": "2026-07-29", "close": 43.7, "volume": 3169397.0}, {"date": "2026-07-30", "close": 51.43, "volume": 2873921.0}, {"date": "2026-07-31", "close": 52.63, "volume": 2791146.0}, {"date": "2026-08-03", "close": 52.6, "volume": 1910707.0}, {"date": "2026-08-04", "close": 57.84, "volume": 1968671.0}, {"date": "2026-08-05", "close": 55.72, "volume": 1324267.0}, {"date": "2026-08-06", "close": 56.26, "volume": 1141932.0}, {"date": "2026-08-07", "close": 58.43, "volume": 2060954.0}], "refreshing": true}