{"ticker": "RDVT", "overview": {"cik": "1720116", "ticker": "RDVT", "name": "Red Violet, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371390", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-345050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342598", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340311", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338364", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-05", "title": "Prospectus", "accession": "0001193125-26-335114", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335043", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259881", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259875", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259851", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259844", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259839", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-252050", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252047", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252042", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252039", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252034", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-01", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-252011", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001193125-26-252007", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001193125-26-252005", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001193125-26-252003", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001193125-26-251999", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209274", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001193125-26-167062", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 142980.0, "sell_n": 0, "sell_sum": 0, "net": 142980.0, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "RDVT", "has_prices": true, "as_of": "2026-09-22", "last": 73.41, "prev_close": 75.5, "change": -2.0900000000000034, "change_pct": -0.027682119205298058, "session_volume": 195556.0, "vwap_5": 76.09811751596406, "vwap_20": 74.46786941790128, "vwap_60": 69.82454584618492, "vwap_250": 56.68990883708326, "high_52w": 77.52, "low_52w": 34.4, "avg_volume_20": 228140.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-371390", "src": "INSIDERS", "ticker": "RDVT", "cik": "1720116", "company": "Red Violet, Inc.", "company_raw": "Red Violet, Inc.", "who": "William Paul Livek", "who_key": "LIVEK WILLIAM PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 142980.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $143K of RDVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1720116/000119312526371390/0001193125-26-371390-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "13DG-0001193125-26-252011", "src": "13DG", "ticker": "RDVT", "cik": "1720116", "company": "Red Violet, Inc.", "company_raw": "Red Violet, Inc.", "who": "Derek Dubner", "who_key": "Dubner Derek", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Dubner Derek takes a 3.7% activist stake in RDVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636349/0001193125-26-252011-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "13DG-0001193125-26-252050", "src": "13DG", "ticker": "RDVT", "cik": "1720116", "company": "Red Violet, Inc.", "company_raw": "Red Violet, Inc.", "who": "Derek Dubner", "who_key": "Dubner Derek", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Dubner Derek moves to a 3.6% activist stake in RDVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636349/0001193125-26-252050-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "13DG-0000102909-26-002148", "src": "13DG", "ticker": "RDVT", "cik": "1720116", "company": "Red Violet, Inc.", "company_raw": "Red Violet, Inc.", "who": "Red Violet, Inc.", "who_key": "Red Violet, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Red Violet, Inc. adjusts its stake in RDVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1720116/0000102909-26-002148-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [{"id": "0001193125-26-371390", "src": "INSIDERS", "ticker": "RDVT", "cik": "1720116", "company": "Red Violet, Inc.", "company_raw": "Red Violet, Inc.", "who": "William Paul Livek", "who_key": "LIVEK WILLIAM PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 142980.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $143K of RDVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1720116/000119312526371390/0001193125-26-371390-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}], "institutional": [{"id": "13DG-0001193125-26-252011", "src": "13DG", "ticker": "RDVT", "cik": "1720116", "company": "Red Violet, Inc.", "company_raw": "Red Violet, Inc.", "who": "Derek Dubner", "who_key": "Dubner Derek", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Dubner Derek takes a 3.7% activist stake in RDVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636349/0001193125-26-252011-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "13DG-0001193125-26-252050", "src": "13DG", "ticker": "RDVT", "cik": "1720116", "company": "Red Violet, Inc.", "company_raw": "Red Violet, Inc.", "who": "Derek Dubner", "who_key": "Dubner Derek", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Dubner Derek moves to a 3.6% activist stake in RDVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1636349/0001193125-26-252050-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "13DG-0000102909-26-002148", "src": "13DG", "ticker": "RDVT", "cik": "1720116", "company": "Red Violet, Inc.", "company_raw": "Red Violet, Inc.", "who": "Red Violet, Inc.", "who_key": "Red Violet, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Red Violet, Inc. adjusts its stake in RDVT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1720116/0000102909-26-002148-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Red Violet, Inc. - Common Stock ", "new_value": "Red Violet, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001720116", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001720116", "applied": 1, "detected_at": "2026-10-27T10:10:06.218542"}]}, "key_people": [{"who": "William Paul Livek", "who_key": "LIVEK WILLIAM PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 142980.0, "sold": 0, "net": 142980.0, "trades": 1, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 142980.0, "date": "2026-08-27", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1720116/000119312526371390/0001193125-26-371390-index.htm"}], "latest": {"action": "BUY", "amount": 142980.0, "date": "2026-08-27", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1720116/000119312526371390/0001193125-26-371390-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 142980.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371390", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-345050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342598", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340311", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338364", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-05", "title": "Prospectus", "accession": "0001193125-26-335114", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335043", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259881", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259875", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259851", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259844", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259839", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-252050", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252047", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252042", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252039", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252034", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-01", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-252011", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001193125-26-252007", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001193125-26-252005", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001193125-26-252003", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001193125-26-251999", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209274", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001193125-26-167062", "price_sensitive": false}], "performance": {"ticker": "RDVT", "has_prices": true, "summary": {"n": 1, "avg": 0.019583333333333286, "win_rate": 1.0, "best": 0.019583333333333286, "worst": 0.019583333333333286, "as_of": "2026-09-22"}, "buys": [{"who": "LIVEK WILLIAM PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142980.0, "date": "2026-08-27", "score": 42.3, "ref_price": 72.0, "return": 0.019583333333333286}]}, "price_series": [{"date": "2018-03-16", "close": 20.605, "volume": null}, {"date": "2018-03-19", "close": 20.605, "volume": null}, {"date": "2018-03-20", "close": 20.605, "volume": null}, {"date": "2018-03-21", "close": 20.605, "volume": null}, {"date": "2018-03-22", "close": 20.605, "volume": null}, {"date": "2018-03-23", "close": 20.605, "volume": null}, {"date": "2018-03-26", "close": 46.4, "volume": 5066.0}, {"date": "2018-03-27", "close": 6.2, "volume": 154688.0}, {"date": "2018-03-28", "close": 5.73, "volume": 140338.0}, {"date": "2018-03-29", "close": 6.1, "volume": 92238.0}, {"date": "2018-04-02", "close": 6.95, "volume": 125427.0}, {"date": "2018-04-03", "close": 7.11, "volume": 83747.0}, {"date": "2018-04-04", "close": 7.6, "volume": 74405.0}, {"date": "2018-04-05", "close": 7.24, "volume": 105045.0}, {"date": "2018-04-06", "close": 7.88, "volume": 87799.0}, {"date": "2018-04-09", "close": 9.51, "volume": 185956.0}, {"date": "2018-04-10", "close": 9.15, "volume": 89675.0}, {"date": "2018-04-11", "close": 8.83, "volume": 42120.0}, {"date": "2018-04-12", "close": 8.3, "volume": 64682.0}, {"date": "2018-04-13", "close": 7.85, "volume": 68716.0}, {"date": "2018-04-16", "close": 7.11, "volume": 46225.0}, {"date": "2018-04-17", "close": 7.17, "volume": 52707.0}, {"date": "2018-04-18", "close": 7.67, "volume": 58737.0}, {"date": "2018-04-19", "close": 7.8, "volume": 66588.0}, {"date": "2018-04-20", "close": 7.61, "volume": 32086.0}, {"date": "2018-04-23", "close": 7.29, "volume": 15546.0}, {"date": "2018-04-24", "close": 6.65, "volume": 62995.0}, {"date": "2018-04-25", "close": 6.39, "volume": 33732.0}, {"date": "2018-04-26", "close": 6.22, "volume": 35002.0}, {"date": "2018-04-27", "close": 6.3, "volume": 72447.0}, {"date": "2018-04-30", "close": 6.3, "volume": 43577.0}, {"date": "2018-05-01", "close": 6.09, "volume": 45501.0}, {"date": "2018-05-02", "close": 5.95, "volume": 61830.0}, {"date": "2018-05-03", "close": 5.86, "volume": 52555.0}, {"date": "2018-05-04", "close": 5.8, "volume": 65643.0}, {"date": "2018-05-07", "close": 5.46, "volume": 86721.0}, {"date": "2018-05-08", "close": 5.24, "volume": 103651.0}, {"date": "2018-05-09", "close": 5.0, "volume": 97631.0}, {"date": "2018-05-10", "close": 4.56, "volume": 784880.0}, {"date": "2018-05-11", "close": 5.25, "volume": 316533.0}, {"date": "2018-05-14", "close": 5.67, "volume": 172289.0}, {"date": "2018-05-15", "close": 9.94, "volume": 2371602.0}, {"date": "2018-05-16", "close": 7.8, "volume": 1319155.0}, {"date": "2018-05-17", "close": 7.51, "volume": 695579.0}, {"date": "2018-05-18", "close": 7.71, "volume": 742390.0}, {"date": "2018-05-21", "close": 7.53, "volume": 192431.0}, {"date": "2018-05-22", "close": 7.85, "volume": 333884.0}, {"date": "2018-05-23", "close": 8.09, "volume": 215175.0}, {"date": "2018-05-24", "close": 7.84, "volume": 230037.0}, {"date": "2018-05-25", "close": 7.51, "volume": 128017.0}, {"date": "2018-05-29", "close": 7.27, "volume": 112070.0}, {"date": "2018-05-30", "close": 7.19, "volume": 60209.0}, {"date": "2018-05-31", "close": 7.25, "volume": 43098.0}, {"date": "2018-06-01", "close": 7.91, "volume": 153240.0}, {"date": "2018-06-04", "close": 7.62, "volume": 131951.0}, {"date": "2018-06-05", "close": 7.63, "volume": 46765.0}, {"date": "2018-06-06", "close": 7.74, "volume": 40787.0}, {"date": "2018-06-07", "close": 7.88, "volume": 62622.0}, {"date": "2018-06-08", "close": 8.21, "volume": 146834.0}, {"date": "2018-06-11", "close": 7.92, "volume": 137992.0}, {"date": "2018-06-12", "close": 8.22, "volume": 232809.0}, {"date": "2018-06-13", "close": 8.17, "volume": 86855.0}, {"date": "2018-06-14", "close": 7.78, "volume": 132776.0}, {"date": "2018-06-15", "close": 7.52, "volume": 43600.0}, {"date": "2018-06-18", "close": 7.36, "volume": 54722.0}, {"date": "2018-06-19", "close": 7.43, "volume": 57743.0}, {"date": "2018-06-20", "close": 7.48, "volume": 148582.0}, {"date": "2018-06-21", "close": 7.69, "volume": 102151.0}, {"date": "2018-06-22", "close": 8.16, "volume": 399447.0}, {"date": "2018-06-25", "close": 9.2, "volume": 550221.0}, {"date": "2018-06-26", "close": 8.8, "volume": 123110.0}, {"date": "2018-06-27", "close": 8.3, "volume": 86800.0}, {"date": "2018-06-28", "close": 8.68, "volume": 50082.0}, {"date": "2018-06-29", "close": 8.6, "volume": 52666.0}, {"date": "2018-07-02", "close": 8.9, "volume": 52027.0}, {"date": "2018-07-03", "close": 9.17, "volume": 555614.0}, {"date": "2018-07-05", "close": 8.95, "volume": 93265.0}, {"date": "2018-07-06", "close": 9.31, "volume": 127022.0}, {"date": "2018-07-09", "close": 9.11, "volume": 51911.0}, {"date": "2018-07-10", "close": 8.15, "volume": 204009.0}, {"date": "2018-07-11", "close": 8.3, "volume": 59558.0}, {"date": "2018-07-12", "close": 8.07, "volume": 51507.0}, {"date": "2018-07-13", "close": 8.04, "volume": 24004.0}, {"date": "2018-07-16", "close": 8.0, "volume": 31590.0}, {"date": "2018-07-17", "close": 7.52, "volume": 84212.0}, {"date": "2018-07-18", "close": 7.53, "volume": 34671.0}, {"date": "2018-07-19", "close": 8.01, "volume": 33323.0}, {"date": "2018-07-20", "close": 7.66, "volume": 73443.0}, {"date": "2018-07-23", "close": 7.18, "volume": 92845.0}, {"date": "2018-07-24", "close": 7.0, "volume": 72825.0}, {"date": "2018-07-25", "close": 7.47, "volume": 24942.0}, {"date": "2018-07-26", "close": 7.55, "volume": 9466.0}, {"date": "2018-07-27", "close": 7.6, "volume": 25198.0}, {"date": "2018-07-30", "close": 7.3, "volume": 14647.0}, {"date": "2018-07-31", "close": 7.24, "volume": 23720.0}, {"date": "2018-08-01", "close": 7.37, "volume": 10602.0}, {"date": "2018-08-02", "close": 7.31, "volume": 10249.0}, {"date": "2018-08-03", "close": 7.6, "volume": 37669.0}, {"date": "2018-08-06", "close": 7.49, "volume": 36555.0}, {"date": "2018-08-07", "close": 7.47, "volume": 21429.0}, {"date": "2018-08-08", "close": 7.75, "volume": 61903.0}, {"date": "2018-08-09", "close": 7.51, "volume": 44564.0}, {"date": "2018-08-10", "close": 7.76, "volume": 30798.0}, {"date": "2018-08-13", "close": 7.55, "volume": 40187.0}, {"date": "2018-08-14", "close": 7.47, "volume": 10619.0}, {"date": "2018-08-15", "close": 7.45, "volume": 37586.0}, {"date": "2018-08-16", "close": 7.46, "volume": 52529.0}, {"date": "2018-08-17", "close": 7.34, "volume": 16519.0}, {"date": "2018-08-20", "close": 7.2, "volume": 24456.0}, {"date": "2018-08-21", "close": 7.21, "volume": 20429.0}, {"date": "2018-08-22", "close": 7.45, "volume": 24745.0}, {"date": "2018-08-23", "close": 7.4, "volume": 12160.0}, {"date": "2018-08-24", "close": 7.42, "volume": 30102.0}, {"date": "2018-08-27", "close": 7.54, "volume": 19676.0}, {"date": "2018-08-28", "close": 7.71, "volume": 33226.0}, {"date": "2018-08-29", "close": 8.156, "volume": 64648.0}, {"date": "2018-08-30", "close": 7.85, "volume": 58984.0}, {"date": "2018-08-31", "close": 7.75, "volume": 32475.0}, {"date": "2018-09-04", "close": 7.62, "volume": 25920.0}, {"date": "2018-09-05", "close": 7.69, "volume": 15000.0}, {"date": "2018-09-06", "close": 7.6, "volume": 27689.0}, {"date": "2018-09-07", "close": 6.32, "volume": 235052.0}, {"date": "2018-09-10", "close": 6.33, "volume": 93621.0}, {"date": "2018-09-11", "close": 6.2, "volume": 164524.0}, {"date": "2018-09-12", "close": 5.38, "volume": 271406.0}, {"date": "2018-09-13", "close": 5.6, "volume": 92379.0}, {"date": "2018-09-14", "close": 5.53, "volume": 85207.0}, {"date": "2018-09-17", "close": 5.71, "volume": 127581.0}, {"date": "2018-09-18", "close": 5.64, "volume": 77254.0}, {"date": "2018-09-19", "close": 5.94, "volume": 48612.0}, {"date": "2018-09-20", "close": 6.1, "volume": 100895.0}, {"date": "2018-09-21", "close": 6.085, "volume": 90397.0}, {"date": "2018-09-24", "close": 6.0, "volume": 47550.0}, {"date": "2018-09-25", "close": 6.11, "volume": 22268.0}, {"date": "2018-09-26", "close": 6.02, "volume": 22950.0}, {"date": "2018-09-27", "close": 6.15, "volume": 47443.0}, {"date": "2018-09-28", "close": 6.51, "volume": 43741.0}, {"date": "2018-10-01", "close": 6.2, "volume": 33553.0}, {"date": "2018-10-02", "close": 6.35, "volume": 22386.0}, {"date": "2018-10-03", "close": 6.41, "volume": 24282.0}, {"date": "2018-10-04", "close": 6.32, "volume": 22405.0}, {"date": "2018-10-05", "close": 6.15, "volume": 62953.0}, {"date": "2018-10-08", "close": 6.32, "volume": 24808.0}, {"date": "2018-10-09", "close": 6.35, "volume": 50049.0}, {"date": "2018-10-10", "close": 6.05, "volume": 34704.0}, {"date": "2018-10-11", "close": 6.02, "volume": 83872.0}, {"date": "2018-10-12", "close": 5.89, "volume": 36478.0}, {"date": "2018-10-15", "close": 5.6, "volume": 23529.0}, {"date": "2018-10-16", "close": 5.7, "volume": 3221.0}, {"date": "2018-10-17", "close": 5.92, "volume": 31298.0}, {"date": "2018-10-18", "close": 5.5, "volume": 43984.0}, {"date": "2018-10-19", "close": 5.6, "volume": 12541.0}, {"date": "2018-10-22", "close": 5.67, "volume": 22670.0}, {"date": "2018-10-23", "close": 5.6975, "volume": 30665.0}, {"date": "2018-10-24", "close": 5.31, "volume": 22779.0}, {"date": "2018-10-25", "close": 5.47, "volume": 11825.0}, {"date": "2018-10-26", "close": 5.6, "volume": 4882.0}, {"date": "2018-10-29", "close": 5.58, "volume": 21195.0}, {"date": "2018-10-30", "close": 5.53, "volume": 17307.0}, {"date": "2018-10-31", "close": 5.89, "volume": 37500.0}, {"date": "2018-11-01", "close": 6.0, "volume": 25171.0}, {"date": "2018-11-02", "close": 5.96, "volume": 14113.0}, {"date": "2018-11-05", "close": 6.06, "volume": 14496.0}, {"date": "2018-11-06", "close": 6.05, "volume": 11685.0}, {"date": "2018-11-07", "close": 6.13, "volume": 16822.0}, {"date": "2018-11-08", "close": 6.02, "volume": 40393.0}, {"date": "2018-11-09", "close": 6.01, "volume": 27796.0}, {"date": "2018-11-12", "close": 6.0, "volume": 32003.0}, {"date": "2018-11-13", "close": 6.58, "volume": 55804.0}, {"date": "2018-11-14", "close": 6.56, "volume": 44081.0}, {"date": "2018-11-15", "close": 6.8, "volume": 15252.0}, {"date": "2018-11-16", "close": 6.78, "volume": 21676.0}, {"date": "2018-11-19", "close": 6.93, "volume": 22994.0}, {"date": "2018-11-20", "close": 6.88, "volume": 18683.0}, {"date": "2018-11-21", "close": 6.825, "volume": 29892.0}, {"date": "2018-11-23", "close": 7.03, "volume": 6862.0}, {"date": "2018-11-26", "close": 7.05, "volume": 27499.0}, {"date": "2018-11-27", "close": 7.3299, "volume": 16310.0}, {"date": "2018-11-28", "close": 7.11, "volume": 6882.0}, {"date": "2018-11-29", "close": 7.12, "volume": 9560.0}, {"date": "2018-11-30", "close": 7.0, "volume": 28114.0}, {"date": "2018-12-03", "close": 7.05, "volume": 39618.0}, {"date": "2018-12-04", "close": 7.1, "volume": 21072.0}, {"date": "2018-12-06", "close": 7.29, "volume": 13155.0}, {"date": "2018-12-07", "close": 7.54, "volume": 58706.0}, {"date": "2018-12-10", "close": 7.5699, "volume": 23344.0}, {"date": "2018-12-11", "close": 7.45, "volume": 20373.0}, {"date": "2018-12-12", "close": 7.495, "volume": 17623.0}, {"date": "2018-12-13", "close": 7.4, "volume": 57459.0}, {"date": "2018-12-14", "close": 7.38, "volume": 20330.0}, {"date": "2018-12-17", "close": 7.0, "volume": 32521.0}, {"date": "2018-12-18", "close": 7.2, "volume": 20667.0}, {"date": "2018-12-19", "close": 7.21, "volume": 69417.0}, {"date": "2018-12-20", "close": 6.95, "volume": 106990.0}, {"date": "2018-12-21", "close": 6.51, "volume": 48538.0}, {"date": "2018-12-24", "close": 6.81, "volume": 4983.0}, {"date": "2018-12-26", "close": 6.55, "volume": 14666.0}, {"date": "2018-12-27", "close": 6.34, "volume": 27277.0}, {"date": "2018-12-28", "close": 6.59, "volume": 30130.0}, {"date": "2018-12-31", "close": 6.74, "volume": 21598.0}, {"date": "2019-01-02", "close": 6.79, "volume": 6636.0}, {"date": "2019-01-03", "close": 7.14, "volume": 19935.0}, {"date": "2019-01-04", "close": 7.13, "volume": 21184.0}, {"date": "2019-01-07", "close": 7.2973, "volume": 36298.0}, {"date": "2019-01-08", "close": 7.35, "volume": 27064.0}, {"date": "2019-01-09", "close": 7.46, "volume": 26102.0}, {"date": "2019-01-10", "close": 7.61, "volume": 19147.0}, {"date": "2019-01-11", "close": 7.49, "volume": 5713.0}, {"date": "2019-01-14", "close": 7.53, "volume": 9759.0}, {"date": "2019-01-15", "close": 7.19, "volume": 6200.0}, {"date": "2019-01-16", "close": 7.25, "volume": 7076.0}, {"date": "2019-01-17", "close": 7.21, "volume": 27834.0}, {"date": "2019-01-18", "close": 7.2, "volume": 8018.0}, {"date": "2019-01-22", "close": 7.21, "volume": 4222.0}, {"date": "2019-01-23", "close": 7.41, "volume": 28971.0}, {"date": "2019-01-24", "close": 7.42, "volume": 22722.0}, {"date": "2019-01-25", "close": 7.85, "volume": 56240.0}, {"date": "2019-01-28", "close": 7.7, "volume": 14540.0}, {"date": "2019-01-29", "close": 7.58, "volume": 11919.0}, {"date": "2019-01-30", "close": 7.725, "volume": 30257.0}, {"date": "2019-01-31", "close": 7.56, "volume": 22216.0}, {"date": "2019-02-01", "close": 7.31, "volume": 11078.0}, {"date": "2019-02-04", "close": 7.32, "volume": 17642.0}, {"date": "2019-02-05", "close": 7.36, "volume": 29371.0}, {"date": "2019-02-06", "close": 7.47, "volume": 18384.0}, {"date": "2019-02-07", "close": 7.6, "volume": 5701.0}, {"date": "2019-02-08", "close": 7.5, "volume": 19601.0}, {"date": "2019-02-11", "close": 7.51, "volume": 7576.0}, {"date": "2019-02-12", "close": 7.43, "volume": 32437.0}, {"date": "2019-02-13", "close": 7.44, "volume": 2499.0}, {"date": "2019-02-14", "close": 7.53, "volume": 14101.0}, {"date": "2019-02-15", "close": 7.38, "volume": 13450.0}, {"date": "2019-02-19", "close": 7.3, "volume": 12198.0}, {"date": "2019-02-20", "close": 7.36, "volume": 22721.0}, {"date": "2019-02-21", "close": 7.3, "volume": 10583.0}, {"date": "2019-02-22", "close": 7.45, "volume": 10445.0}, {"date": "2019-02-25", "close": 7.44, "volume": 19299.0}, {"date": "2019-02-26", "close": 7.39, "volume": 10143.0}, {"date": "2019-02-27", "close": 7.51, "volume": 6731.0}, {"date": "2019-02-28", "close": 7.49, "volume": 47344.0}, {"date": "2019-03-01", "close": 7.56, "volume": 20909.0}, {"date": "2019-03-04", "close": 7.45, "volume": 22523.0}, {"date": "2019-03-05", "close": 7.43, "volume": 39562.0}, {"date": "2019-03-06", "close": 7.31, "volume": 42712.0}, {"date": "2019-03-07", "close": 6.895, "volume": 59403.0}, {"date": "2019-03-08", "close": 7.0, "volume": 34402.0}, {"date": "2019-03-11", "close": 6.9, "volume": 22194.0}, {"date": "2019-03-12", "close": 7.21, "volume": 21662.0}, {"date": "2019-03-13", "close": 7.2, "volume": 17632.0}, {"date": "2019-03-14", "close": 7.13, "volume": 17392.0}, {"date": "2019-03-15", "close": 7.04, "volume": 9526.0}, {"date": "2019-03-18", "close": 7.04, "volume": 15215.0}, {"date": "2019-03-19", "close": 7.08, "volume": 19937.0}, {"date": "2019-03-20", "close": 6.89, "volume": 27615.0}, {"date": "2019-03-21", "close": 6.69, "volume": 25141.0}, {"date": "2019-03-22", "close": 6.66, "volume": 19370.0}, {"date": "2019-03-25", "close": 6.65, "volume": 43617.0}, {"date": "2019-03-26", "close": 6.77, "volume": 40875.0}, {"date": "2019-03-27", "close": 6.88, "volume": 28591.0}, {"date": "2019-03-28", "close": 6.72, "volume": 37862.0}, {"date": "2019-03-29", "close": 6.72, "volume": 20209.0}, {"date": "2019-04-01", "close": 7.02, "volume": 30012.0}, {"date": "2019-04-02", "close": 7.25, "volume": 35911.0}, {"date": "2019-04-03", "close": 7.5, "volume": 15995.0}, {"date": "2019-04-04", "close": 7.27, "volume": 16476.0}, {"date": "2019-04-05", "close": 7.18, "volume": 10659.0}, {"date": "2019-04-08", "close": 7.25, "volume": 25258.0}, {"date": "2019-04-09", "close": 7.16, "volume": 30922.0}, {"date": "2019-04-10", "close": 7.25, "volume": 22585.0}, {"date": "2019-04-11", "close": 7.3, "volume": 21299.0}, {"date": "2019-04-12", "close": 7.35, "volume": 17537.0}, {"date": "2019-04-15", "close": 7.32, "volume": 41357.0}, {"date": "2019-04-16", "close": 7.35, "volume": 5714.0}, {"date": "2019-04-17", "close": 7.25, "volume": 32854.0}, {"date": "2019-04-18", "close": 7.28, "volume": 16171.0}, {"date": "2019-04-22", "close": 7.21, "volume": 9192.0}, {"date": "2019-04-23", "close": 7.2578, "volume": 21172.0}, {"date": "2019-04-24", "close": 7.3, "volume": 17127.0}, {"date": "2019-04-25", "close": 7.34, "volume": 25865.0}, {"date": "2019-04-26", "close": 7.48, "volume": 23509.0}, {"date": "2019-04-29", "close": 7.47, "volume": 25442.0}, {"date": "2019-04-30", "close": 7.9493, "volume": 44827.0}, {"date": "2019-05-01", "close": 8.2, "volume": 26048.0}, {"date": "2019-05-02", "close": 8.22, "volume": 20528.0}, {"date": "2019-05-03", "close": 8.09, "volume": 46279.0}, {"date": "2019-05-06", "close": 8.3, "volume": 56009.0}, {"date": "2019-05-07", "close": 8.455, "volume": 24998.0}, {"date": "2019-05-08", "close": 8.3, "volume": 38940.0}, {"date": "2019-05-09", "close": 9.09, "volume": 32861.0}, {"date": "2019-05-10", "close": 10.3562, "volume": 82230.0}, {"date": "2019-05-13", "close": 9.905, "volume": 33451.0}, {"date": "2019-05-14", "close": 10.0, "volume": 71166.0}, {"date": "2019-05-15", "close": 10.0, "volume": 17783.0}, {"date": "2019-05-16", "close": 10.02, "volume": 22996.0}, {"date": "2019-05-17", "close": 10.19, "volume": 8537.0}, {"date": "2019-05-20", "close": 10.2, "volume": 10868.0}, {"date": "2019-05-21", "close": 12.21, "volume": 185641.0}, {"date": "2019-05-22", "close": 13.25, "volume": 90254.0}, {"date": "2019-05-23", "close": 13.0, "volume": 107740.0}, {"date": "2019-05-24", "close": 12.86, "volume": 63579.0}, {"date": "2019-05-28", "close": 12.99, "volume": 33855.0}, {"date": "2019-05-29", "close": 12.14, "volume": 26057.0}, {"date": "2019-05-30", "close": 12.19, "volume": 68317.0}, {"date": "2019-05-31", "close": 11.78, "volume": 33713.0}, {"date": "2019-06-03", "close": 11.9, "volume": 17630.0}, {"date": "2019-06-04", "close": 12.2, "volume": 56910.0}, {"date": "2019-06-05", "close": 12.94, "volume": 93416.0}, {"date": "2019-06-06", "close": 12.39, "volume": 66274.0}, {"date": "2019-06-07", "close": 11.97, "volume": 19097.0}, {"date": "2019-06-10", "close": 12.055, "volume": 6183.0}, {"date": "2019-06-11", "close": 11.37, "volume": 13011.0}, {"date": "2019-06-12", "close": 11.72, "volume": 7347.0}, {"date": "2019-06-13", "close": 11.91, "volume": 14317.0}, {"date": "2019-06-14", "close": 12.05, "volume": 2186.0}, {"date": "2019-06-17", "close": 12.07, "volume": 32385.0}, {"date": "2019-06-18", "close": 12.0, "volume": 8850.0}, {"date": "2019-06-19", "close": 12.5, "volume": 20316.0}, {"date": "2019-06-20", "close": 12.02, "volume": 23623.0}, {"date": "2019-06-21", "close": 12.54, "volume": 22158.0}, {"date": "2019-06-24", "close": 12.24, "volume": 21615.0}, {"date": "2019-06-25", "close": 12.39, "volume": 6061.0}, {"date": "2019-06-26", "close": 12.36, "volume": 9080.0}, {"date": "2019-06-27", "close": 12.4, "volume": 18068.0}, {"date": "2019-06-28", "close": 12.4, "volume": 132824.0}, {"date": "2019-07-01", "close": 12.4, "volume": 62392.0}, {"date": "2019-07-02", "close": 12.11, "volume": 9314.0}, {"date": "2019-07-03", "close": 11.85, "volume": 5377.0}, {"date": "2019-07-05", "close": 11.59, "volume": 11111.0}, {"date": "2019-07-08", "close": 11.85, "volume": 16985.0}, {"date": "2019-07-09", "close": 12.21, "volume": 5793.0}, {"date": "2019-07-10", "close": 12.2, "volume": 15294.0}, {"date": "2019-07-11", "close": 12.17, "volume": 12877.0}, {"date": "2019-07-12", "close": 12.2, "volume": 23096.0}, {"date": "2019-07-15", "close": 12.6, "volume": 12420.0}, {"date": "2019-07-16", "close": 12.3, "volume": 11002.0}, {"date": "2019-07-17", "close": 12.27, "volume": 3734.0}, {"date": "2019-07-18", "close": 12.46, "volume": 6073.0}, {"date": "2019-07-19", "close": 12.64, "volume": 4733.0}, {"date": "2019-07-22", "close": 12.85, "volume": 14886.0}, {"date": "2019-07-23", "close": 13.2, "volume": 20947.0}, {"date": "2019-07-24", "close": 13.7022, "volume": 33816.0}, {"date": "2019-07-25", "close": 14.44, "volume": 132571.0}, {"date": "2019-07-26", "close": 14.66, "volume": 44038.0}, {"date": "2019-07-29", "close": 14.74, "volume": 35022.0}, {"date": "2019-07-30", "close": 15.69, "volume": 69635.0}, {"date": "2019-07-31", "close": 15.83, "volume": 55570.0}, {"date": "2019-08-01", "close": 15.38, "volume": 97852.0}, {"date": "2019-08-02", "close": 15.385, "volume": 11691.0}, {"date": "2019-08-05", "close": 15.62, "volume": 30284.0}, {"date": "2019-08-06", "close": 14.86, "volume": 50899.0}, {"date": "2019-08-07", "close": 14.46, "volume": 12080.0}, {"date": "2019-08-08", "close": 14.33, "volume": 22549.0}, {"date": "2019-08-09", "close": 14.02, "volume": 25457.0}, {"date": "2019-08-12", "close": 13.5, "volume": 24878.0}, {"date": "2019-08-13", "close": 13.86, "volume": 6331.0}, {"date": "2019-08-14", "close": 13.77, "volume": 10404.0}, {"date": "2019-08-15", "close": 13.41, "volume": 34514.0}, {"date": "2019-08-16", "close": 14.16, "volume": 8739.0}, {"date": "2019-08-19", "close": 14.01, "volume": 15870.0}, {"date": "2019-08-20", "close": 14.37, "volume": 13734.0}, {"date": "2019-08-21", "close": 14.02, "volume": 14355.0}, {"date": "2019-08-22", "close": 14.02, "volume": 13803.0}, {"date": "2019-08-23", "close": 13.65, "volume": 10515.0}, {"date": "2019-08-26", "close": 12.59, "volume": 78561.0}, {"date": "2019-08-27", "close": 11.1, "volume": 84196.0}, {"date": "2019-08-28", "close": 11.4164, "volume": 74854.0}, {"date": "2019-08-29", "close": 13.11, "volume": 172555.0}, {"date": "2019-08-30", "close": 13.55, "volume": 31836.0}, {"date": "2019-09-03", "close": 13.45, "volume": 27997.0}, {"date": "2019-09-04", "close": 13.55, "volume": 67010.0}, {"date": "2019-09-05", "close": 13.35, "volume": 30897.0}, {"date": "2019-09-06", "close": 13.3, "volume": 19547.0}, {"date": "2019-09-09", "close": 12.66, "volume": 36488.0}, {"date": "2019-09-10", "close": 12.56, "volume": 11509.0}, {"date": "2019-09-11", "close": 13.04, "volume": 16809.0}, {"date": "2019-09-12", "close": 13.06, "volume": 4920.0}, {"date": "2019-09-13", "close": 13.04, "volume": 22556.0}, {"date": "2019-09-16", "close": 13.56, "volume": 24324.0}, {"date": "2019-09-17", "close": 13.55, "volume": 13206.0}, {"date": "2019-09-18", "close": 13.6, "volume": 22533.0}, {"date": "2019-09-19", "close": 13.59, "volume": 17106.0}, {"date": "2019-09-20", "close": 13.39, "volume": 37654.0}, {"date": "2019-09-23", "close": 13.38, "volume": 75173.0}, {"date": "2019-09-24", "close": 12.76, "volume": 150667.0}, {"date": "2019-09-25", "close": 13.0, "volume": 44760.0}, {"date": "2019-09-26", "close": 12.855, "volume": 30716.0}, {"date": "2019-09-27", "close": 12.29, "volume": 25874.0}, {"date": "2019-09-30", "close": 12.61, "volume": 14951.0}, {"date": "2019-10-01", "close": 12.4, "volume": 40727.0}, {"date": "2019-10-02", "close": 11.9, "volume": 44701.0}, {"date": "2019-10-03", "close": 11.995, "volume": 24683.0}, {"date": "2019-10-04", "close": 12.74, "volume": 75119.0}, {"date": "2019-10-07", "close": 12.71, "volume": 55850.0}, {"date": "2019-10-08", "close": 12.66, "volume": 50084.0}, {"date": "2019-10-09", "close": 13.46, "volume": 169545.0}, {"date": "2019-10-10", "close": 13.7, "volume": 100945.0}, {"date": "2019-10-11", "close": 13.9, "volume": 68052.0}, {"date": "2019-10-14", "close": 13.43, "volume": 68510.0}, {"date": "2019-10-15", "close": 14.45, "volume": 212495.0}, {"date": "2019-10-16", "close": 14.2, "volume": 71652.0}, {"date": "2019-10-17", "close": 14.64, "volume": 44324.0}, {"date": "2019-10-18", "close": 14.41, "volume": 26136.0}, {"date": "2019-10-21", "close": 15.46, "volume": 140534.0}, {"date": "2019-10-22", "close": 16.3, "volume": 118032.0}, {"date": "2019-10-23", "close": 16.2, "volume": 11383.0}, {"date": "2019-10-24", "close": 16.25, "volume": 81711.0}, {"date": "2019-10-25", "close": 16.17, "volume": 16778.0}, {"date": "2019-10-28", "close": 16.42, "volume": 63036.0}, {"date": "2019-10-29", "close": 16.41, "volume": 41520.0}, {"date": "2019-10-30", "close": 16.27, "volume": 17442.0}, {"date": "2019-10-31", "close": 15.89, "volume": 32761.0}, {"date": "2019-11-01", "close": 15.57, "volume": 18880.0}, {"date": "2019-11-04", "close": 15.58, "volume": 12317.0}, {"date": "2019-11-05", "close": 14.91, "volume": 84722.0}, {"date": "2019-11-06", "close": 15.0, "volume": 28424.0}, {"date": "2019-11-07", "close": 15.71, "volume": 57841.0}, {"date": "2019-11-08", "close": 16.0, "volume": 134557.0}, {"date": "2019-11-11", "close": 16.49, "volume": 183062.0}, {"date": "2019-11-12", "close": 17.48, "volume": 167815.0}, {"date": "2019-11-13", "close": 16.82, "volume": 88616.0}, {"date": "2019-11-14", "close": 16.35, "volume": 71353.0}, {"date": "2019-11-15", "close": 16.57, "volume": 16388.0}, {"date": "2019-11-18", "close": 16.54, "volume": 29724.0}, {"date": "2019-11-19", "close": 17.1, "volume": 24591.0}, {"date": "2019-11-20", "close": 16.86, "volume": 78967.0}, {"date": "2019-11-21", "close": 16.4, "volume": 54728.0}, {"date": "2019-11-22", "close": 16.85, "volume": 31004.0}, {"date": "2019-11-25", "close": 17.1, "volume": 18822.0}, {"date": "2019-11-26", "close": 17.12, "volume": 28876.0}, {"date": "2019-11-27", "close": 17.11, "volume": 49606.0}, {"date": "2019-11-29", "close": 17.1, "volume": 9938.0}, {"date": "2019-12-02", "close": 16.94, "volume": 26884.0}, {"date": "2019-12-03", "close": 17.06, "volume": 141834.0}, {"date": "2019-12-04", "close": 16.65, "volume": 53360.0}, {"date": "2019-12-05", "close": 16.21, "volume": 48132.0}, {"date": "2019-12-06", "close": 16.41, "volume": 54987.0}, {"date": "2019-12-09", "close": 16.14, "volume": 60970.0}, {"date": "2019-12-10", "close": 16.72, "volume": 42525.0}, {"date": "2019-12-11", "close": 17.04, "volume": 60499.0}, {"date": "2019-12-12", "close": 17.48, "volume": 33001.0}, {"date": "2019-12-13", "close": 17.89, "volume": 44556.0}, {"date": "2019-12-16", "close": 18.93, "volume": 57543.0}, {"date": "2019-12-17", "close": 19.11, "volume": 116924.0}, {"date": "2019-12-18", "close": 19.04, "volume": 49528.0}, {"date": "2019-12-19", "close": 18.83, "volume": 116864.0}, {"date": "2019-12-20", "close": 18.53, "volume": 50636.0}, {"date": "2019-12-23", "close": 18.37, "volume": 46894.0}, {"date": "2019-12-24", "close": 18.04, "volume": 18438.0}, {"date": "2019-12-26", "close": 18.52, "volume": 36753.0}, {"date": "2019-12-27", "close": 18.6, "volume": 66451.0}, {"date": "2019-12-30", "close": 18.48, "volume": 49218.0}, {"date": "2019-12-31", "close": 18.51, "volume": 221029.0}, {"date": "2020-01-02", "close": 18.51, "volume": 80006.0}, {"date": "2020-01-03", "close": 18.0, "volume": 84629.0}, {"date": "2020-01-06", "close": 18.05, "volume": 25952.0}, {"date": "2020-01-07", "close": 18.2, "volume": 55027.0}, {"date": "2020-01-08", "close": 18.69, "volume": 33813.0}, {"date": "2020-01-09", "close": 18.81, "volume": 48135.0}, {"date": "2020-01-10", "close": 19.0, "volume": 75495.0}, {"date": "2020-01-13", "close": 19.4, "volume": 40701.0}, {"date": "2020-01-14", "close": 20.7, "volume": 140169.0}, {"date": "2020-01-15", "close": 20.27, "volume": 83900.0}, {"date": "2020-01-16", "close": 20.18, "volume": 28610.0}, {"date": "2020-01-17", "close": 20.79, "volume": 35633.0}, {"date": "2020-01-21", "close": 21.5, "volume": 50704.0}, {"date": "2020-01-22", "close": 21.65, "volume": 18867.0}, {"date": "2020-01-23", "close": 21.36, "volume": 41037.0}, {"date": "2020-01-24", "close": 21.8, "volume": 60057.0}, {"date": "2020-01-27", "close": 21.9, "volume": 57038.0}, {"date": "2020-01-28", "close": 21.1, "volume": 89470.0}, {"date": "2020-01-29", "close": 21.08, "volume": 60501.0}, {"date": "2020-01-30", "close": 21.42, "volume": 47142.0}, {"date": "2020-01-31", "close": 21.21, "volume": 28895.0}, {"date": "2020-02-03", "close": 20.54, "volume": 33081.0}, {"date": "2020-02-04", "close": 21.02, "volume": 35401.0}, {"date": "2020-02-05", "close": 21.58, "volume": 45885.0}, {"date": "2020-02-06", "close": 21.51, "volume": 23856.0}, {"date": "2020-02-07", "close": 21.5, "volume": 32794.0}, {"date": "2020-02-10", "close": 20.86, "volume": 35534.0}, {"date": "2020-02-11", "close": 21.63, "volume": 119736.0}, {"date": "2020-02-12", "close": 21.69, "volume": 33124.0}, {"date": "2020-02-13", "close": 23.92, "volume": 68213.0}, {"date": "2020-02-14", "close": 22.9, "volume": 42898.0}, {"date": "2020-02-18", "close": 24.22, "volume": 32179.0}, {"date": "2020-02-19", "close": 24.08, "volume": 47360.0}, {"date": "2020-02-20", "close": 24.71, "volume": 62414.0}, {"date": "2020-02-21", "close": 24.48, "volume": 85192.0}, {"date": "2020-02-24", "close": 24.35, "volume": 137541.0}, {"date": "2020-02-25", "close": 23.87, "volume": 92550.0}, {"date": "2020-02-26", "close": 25.57, "volume": 77001.0}, {"date": "2020-02-27", "close": 24.09, "volume": 130225.0}, {"date": "2020-02-28", "close": 24.05, "volume": 76925.0}, {"date": "2020-03-02", "close": 26.48, "volume": 266533.0}, {"date": "2020-03-03", "close": 23.05, "volume": 380929.0}, {"date": "2020-03-04", "close": 23.06, "volume": 129758.0}, {"date": "2020-03-05", "close": 22.55, "volume": 69051.0}, {"date": "2020-03-06", "close": 20.28, "volume": 196907.0}, {"date": "2020-03-09", "close": 17.51, "volume": 202232.0}, {"date": "2020-03-10", "close": 19.04, "volume": 97367.0}, {"date": "2020-03-11", "close": 18.45, "volume": 116334.0}, {"date": "2020-03-12", "close": 15.85, "volume": 174174.0}, {"date": "2020-03-13", "close": 18.24, "volume": 239633.0}, {"date": "2020-03-16", "close": 17.26, "volume": 136582.0}, {"date": "2020-03-17", "close": 19.52, "volume": 125851.0}, {"date": "2020-03-18", "close": 18.09, "volume": 154233.0}, {"date": "2020-03-19", "close": 16.77, "volume": 98692.0}, {"date": "2020-03-20", "close": 16.02, "volume": 102794.0}, {"date": "2020-03-23", "close": 15.27, "volume": 85175.0}, {"date": "2020-03-24", "close": 16.9, "volume": 82714.0}, {"date": "2020-03-25", "close": 17.1, "volume": 49517.0}, {"date": "2020-03-26", "close": 17.81, "volume": 93964.0}, {"date": "2020-03-27", "close": 17.83, "volume": 91972.0}, {"date": "2020-03-30", "close": 17.84, "volume": 90401.0}, {"date": "2020-03-31", "close": 18.0, "volume": 201518.0}, {"date": "2020-04-01", "close": 17.7, "volume": 85827.0}, {"date": "2020-04-02", "close": 17.01, "volume": 40051.0}, {"date": "2020-04-03", "close": 16.36, "volume": 63793.0}, {"date": "2020-04-06", "close": 16.9, "volume": 44892.0}, {"date": "2020-04-07", "close": 17.0, "volume": 185222.0}, {"date": "2020-04-08", "close": 17.22, "volume": 124193.0}, {"date": "2020-04-09", "close": 19.27, "volume": 89193.0}, {"date": "2020-04-13", "close": 20.75, "volume": 51894.0}, {"date": "2020-04-14", "close": 21.5, "volume": 36315.0}, {"date": "2020-04-15", "close": 20.95, "volume": 34479.0}, {"date": "2020-04-16", "close": 20.7, "volume": 38826.0}, {"date": "2020-04-17", "close": 21.82, "volume": 52603.0}, {"date": "2020-04-20", "close": 20.02, "volume": 49916.0}, {"date": "2020-04-21", "close": 18.6, "volume": 51536.0}, {"date": "2020-04-22", "close": 18.5, "volume": 32209.0}, {"date": "2020-04-23", "close": 17.05, "volume": 141556.0}, {"date": "2020-04-24", "close": 17.8, "volume": 93895.0}, {"date": "2020-04-27", "close": 17.75, "volume": 57536.0}, {"date": "2020-04-28", "close": 17.78, "volume": 48679.0}, {"date": "2020-04-29", "close": 19.13, "volume": 174529.0}, {"date": "2020-04-30", "close": 19.03, "volume": 107633.0}, {"date": "2020-05-01", "close": 19.18, "volume": 52301.0}, {"date": "2020-05-04", "close": 19.75, "volume": 39739.0}, {"date": "2020-05-05", "close": 19.23, "volume": 53488.0}, {"date": "2020-05-06", "close": 18.74, "volume": 20921.0}, {"date": "2020-05-07", "close": 20.26, "volume": 58643.0}, {"date": "2020-05-08", "close": 20.39, "volume": 60041.0}, {"date": "2020-05-11", "close": 19.73, "volume": 63315.0}, {"date": "2020-05-12", "close": 20.36, "volume": 104656.0}, {"date": "2020-05-13", "close": 17.96, "volume": 123889.0}, {"date": "2020-05-14", "close": 17.84, "volume": 52417.0}, {"date": "2020-05-15", "close": 17.81, "volume": 36788.0}, {"date": "2020-05-18", "close": 18.51, "volume": 52679.0}, {"date": "2020-05-19", "close": 17.91, "volume": 45446.0}, {"date": "2020-05-20", "close": 17.99, "volume": 51327.0}, {"date": "2020-05-21", "close": 18.26, "volume": 37754.0}, {"date": "2020-05-22", "close": 18.0, "volume": 28986.0}, {"date": "2020-05-26", "close": 17.91, "volume": 57754.0}, {"date": "2020-05-27", "close": 18.46, "volume": 24489.0}, {"date": "2020-05-28", "close": 17.99, "volume": 43074.0}, {"date": "2020-05-29", "close": 18.32, "volume": 60353.0}, {"date": "2020-06-01", "close": 18.02, "volume": 128747.0}, {"date": "2020-06-02", "close": 20.13, "volume": 135388.0}, {"date": "2020-06-03", "close": 19.93, "volume": 66613.0}, {"date": "2020-06-04", "close": 19.71, "volume": 55709.0}, {"date": "2020-06-05", "close": 20.77, "volume": 53094.0}, {"date": "2020-06-08", "close": 21.45, "volume": 45685.0}, {"date": "2020-06-09", "close": 19.65, "volume": 68528.0}, {"date": "2020-06-10", "close": 18.19, "volume": 133133.0}, {"date": "2020-06-11", "close": 17.17, "volume": 77697.0}, {"date": "2020-06-12", "close": 18.09, "volume": 71213.0}, {"date": "2020-06-15", "close": 18.83, "volume": 57550.0}, {"date": "2020-06-16", "close": 19.49, "volume": 78217.0}, {"date": "2020-06-17", "close": 19.79, "volume": 74517.0}, {"date": "2020-06-18", "close": 19.04, "volume": 140135.0}, {"date": "2020-06-19", "close": 18.41, "volume": 107934.0}, {"date": "2020-06-22", "close": 17.97, "volume": 99615.0}, {"date": "2020-06-23", "close": 17.89, "volume": 106160.0}, {"date": "2020-06-24", "close": 17.86, "volume": 72621.0}, {"date": "2020-06-25", "close": 17.37, "volume": 117141.0}, {"date": "2020-06-26", "close": 15.99, "volume": 993855.0}, {"date": "2020-06-29", "close": 16.66, "volume": 134830.0}, {"date": "2020-06-30", "close": 17.64, "volume": 214711.0}, {"date": "2020-07-01", "close": 18.06, "volume": 157532.0}, {"date": "2020-07-02", "close": 17.78, "volume": 65626.0}, {"date": "2020-07-06", "close": 17.06, "volume": 79349.0}, {"date": "2020-07-07", "close": 16.51, "volume": 35106.0}, {"date": "2020-07-08", "close": 16.34, "volume": 65953.0}, {"date": "2020-07-09", "close": 16.23, "volume": 110824.0}, {"date": "2020-07-10", "close": 16.62, "volume": 63731.0}, {"date": "2020-07-13", "close": 15.03, "volume": 88780.0}, {"date": "2020-07-14", "close": 15.21, "volume": 84282.0}, {"date": "2020-07-15", "close": 15.27, "volume": 59566.0}, {"date": "2020-07-16", "close": 15.15, "volume": 64294.0}, {"date": "2020-07-17", "close": 15.58, "volume": 51744.0}, {"date": "2020-07-20", "close": 15.88, "volume": 32549.0}, {"date": "2020-07-21", "close": 15.67, "volume": 45469.0}, {"date": "2020-07-22", "close": 15.32, "volume": 38112.0}, {"date": "2020-07-23", "close": 14.89, "volume": 34706.0}, {"date": "2020-07-24", "close": 14.5, "volume": 34763.0}, {"date": "2020-07-27", "close": 15.21, "volume": 25713.0}, {"date": "2020-07-28", "close": 15.07, "volume": 37065.0}, {"date": "2020-07-29", "close": 15.64, "volume": 61244.0}, {"date": "2020-07-30", "close": 15.66, "volume": 55684.0}, {"date": "2020-07-31", "close": 15.31, "volume": 45709.0}, {"date": "2020-08-03", "close": 15.71, "volume": 29245.0}, {"date": "2020-08-04", "close": 16.55, "volume": 55104.0}, {"date": "2020-08-05", "close": 17.55, "volume": 57970.0}, {"date": "2020-08-06", "close": 17.93, "volume": 38636.0}, {"date": "2020-08-07", "close": 18.51, "volume": 48433.0}, {"date": "2020-08-10", "close": 18.49, "volume": 55797.0}, {"date": "2020-08-11", "close": 18.52, "volume": 103429.0}, {"date": "2020-08-12", "close": 18.44, "volume": 263427.0}, {"date": "2020-08-13", "close": 19.23, "volume": 61208.0}, {"date": "2020-08-14", "close": 19.94, "volume": 150861.0}, {"date": "2020-08-17", "close": 20.12, "volume": 157499.0}, {"date": "2020-08-18", "close": 19.38, "volume": 62535.0}, {"date": "2020-08-19", "close": 20.05, "volume": 52418.0}, {"date": "2020-08-20", "close": 20.32, "volume": 51731.0}, {"date": "2020-08-21", "close": 19.89, "volume": 50593.0}, {"date": "2020-08-24", "close": 19.54, "volume": 67987.0}, {"date": "2020-08-25", "close": 19.78, "volume": 37949.0}, {"date": "2020-08-26", "close": 19.79, "volume": 70129.0}, {"date": "2020-08-27", "close": 19.56, "volume": 55488.0}, {"date": "2020-08-28", "close": 20.36, "volume": 35643.0}, {"date": "2020-08-31", "close": 20.79, "volume": 70963.0}, {"date": "2020-09-01", "close": 22.41, "volume": 90033.0}, {"date": "2020-09-02", "close": 21.21, "volume": 105894.0}, {"date": "2020-09-03", "close": 19.45, "volume": 96731.0}, {"date": "2020-09-04", "close": 19.28, "volume": 83913.0}, {"date": "2020-09-08", "close": 19.46, "volume": 41892.0}, {"date": "2020-09-09", "close": 20.0, "volume": 52492.0}, {"date": "2020-09-10", "close": 19.44, "volume": 41375.0}, {"date": "2020-09-11", "close": 18.7, "volume": 46445.0}, {"date": "2020-09-14", "close": 19.09, "volume": 66753.0}, {"date": "2020-09-15", "close": 18.88, "volume": 36809.0}, {"date": "2020-09-16", "close": 19.06, "volume": 51880.0}, {"date": "2020-09-17", "close": 18.92, "volume": 36063.0}, {"date": "2020-09-18", "close": 18.93, "volume": 133628.0}, {"date": "2020-09-21", "close": 18.77, "volume": 187593.0}, {"date": "2020-09-22", "close": 18.76, "volume": 41382.0}, {"date": "2020-09-23", "close": 18.55, "volume": 69970.0}, {"date": "2020-09-24", "close": 18.56, "volume": 56618.0}, {"date": "2020-09-25", "close": 18.94, "volume": 27778.0}, {"date": "2020-09-28", "close": 18.51, "volume": 45638.0}, {"date": "2020-09-29", "close": 18.36, "volume": 24312.0}, {"date": "2020-09-30", "close": 18.46, "volume": 54761.0}, {"date": "2020-10-01", "close": 18.38, "volume": 77918.0}, {"date": "2020-10-02", "close": 18.66, "volume": 46008.0}, {"date": "2020-10-05", "close": 20.08, "volume": 59844.0}, {"date": "2020-10-06", "close": 21.25, "volume": 33798.0}, {"date": "2020-10-07", "close": 21.2, "volume": 32878.0}, {"date": "2020-10-08", "close": 21.15, "volume": 21714.0}, {"date": "2020-10-09", "close": 21.42, "volume": 42656.0}, {"date": "2020-10-12", "close": 22.45, "volume": 25403.0}, {"date": "2020-10-13", "close": 22.46, "volume": 38512.0}, {"date": "2020-10-14", "close": 22.41, "volume": 34847.0}, {"date": "2020-10-15", "close": 22.53, "volume": 27474.0}, {"date": "2020-10-16", "close": 22.89, "volume": 30891.0}, {"date": "2020-10-19", "close": 22.23, "volume": 55552.0}, {"date": "2020-10-20", "close": 22.59, "volume": 28808.0}, {"date": "2020-10-21", "close": 22.53, "volume": 21243.0}, {"date": "2020-10-22", "close": 22.53, "volume": 19793.0}, {"date": "2020-10-23", "close": 22.83, "volume": 23458.0}, {"date": "2020-10-26", "close": 22.45, "volume": 88697.0}, {"date": "2020-10-27", "close": 22.25, "volume": 164803.0}, {"date": "2020-10-28", "close": 21.27, "volume": 85766.0}, {"date": "2020-10-29", "close": 20.58, "volume": 34422.0}, {"date": "2020-10-30", "close": 20.8, "volume": 62270.0}, {"date": "2020-11-02", "close": 21.62, "volume": 22312.0}, {"date": "2020-11-03", "close": 21.74, "volume": 25148.0}, {"date": "2020-11-04", "close": 22.14, "volume": 32256.0}, {"date": "2020-11-05", "close": 22.2, "volume": 24638.0}, {"date": "2020-11-06", "close": 22.49, "volume": 31312.0}, {"date": "2020-11-09", "close": 23.53, "volume": 46332.0}, {"date": "2020-11-10", "close": 24.08, "volume": 88350.0}, {"date": "2020-11-11", "close": 24.13, "volume": 77205.0}, {"date": "2020-11-12", "close": 22.85, "volume": 46104.0}, {"date": "2020-11-13", "close": 22.2, "volume": 57142.0}, {"date": "2020-11-16", "close": 22.5, "volume": 49696.0}, {"date": "2020-11-17", "close": 22.5, "volume": 24520.0}, {"date": "2020-11-18", "close": 22.5, "volume": 16960.0}, {"date": "2020-11-19", "close": 22.61, "volume": 12713.0}, {"date": "2020-11-20", "close": 22.43, "volume": 48881.0}, {"date": "2020-11-23", "close": 22.3, "volume": 26492.0}, {"date": "2020-11-24", "close": 23.02, "volume": 34643.0}, {"date": "2020-11-25", "close": 22.92, "volume": 14668.0}, {"date": "2020-11-27", "close": 23.68, "volume": 11790.0}, {"date": "2020-11-30", "close": 26.77, "volume": 99470.0}, {"date": "2020-12-01", "close": 25.59, "volume": 31244.0}, {"date": "2020-12-02", "close": 25.69, "volume": 15275.0}, {"date": "2020-12-03", "close": 25.14, "volume": 11619.0}, {"date": "2020-12-04", "close": 26.29, "volume": 24822.0}, {"date": "2020-12-07", "close": 27.36, "volume": 38376.0}, {"date": "2020-12-08", "close": 28.0, "volume": 31195.0}, {"date": "2020-12-09", "close": 27.4, "volume": 30677.0}, {"date": "2020-12-10", "close": 27.46, "volume": 23358.0}, {"date": "2020-12-11", "close": 27.72, "volume": 21552.0}, {"date": "2020-12-14", "close": 27.1, "volume": 27519.0}, {"date": "2020-12-15", "close": 27.6, "volume": 52846.0}, {"date": "2020-12-16", "close": 26.89, "volume": 40107.0}, {"date": "2020-12-17", "close": 26.81, "volume": 61347.0}, {"date": "2020-12-18", "close": 27.56, "volume": 110045.0}, {"date": "2020-12-21", "close": 26.98, "volume": 47800.0}, {"date": "2020-12-22", "close": 26.74, "volume": 51390.0}, {"date": "2020-12-23", "close": 26.56, "volume": 48669.0}, {"date": "2020-12-24", "close": 26.35, "volume": 24750.0}, {"date": "2020-12-28", "close": 26.06, "volume": 24780.0}, {"date": "2020-12-29", "close": 25.82, "volume": 26882.0}, {"date": "2020-12-30", "close": 26.34, "volume": 29264.0}, {"date": "2020-12-31", "close": 26.11, "volume": 29642.0}, {"date": "2021-01-04", "close": 25.2, "volume": 48694.0}, {"date": "2021-01-05", "close": 26.08, "volume": 36377.0}, {"date": "2021-01-06", "close": 25.2, "volume": 48431.0}, {"date": "2021-01-07", "close": 25.14, "volume": 222684.0}, {"date": "2021-01-08", "close": 24.16, "volume": 29037.0}, {"date": "2021-01-11", "close": 23.71, "volume": 36282.0}, {"date": "2021-01-12", "close": 24.85, "volume": 54224.0}, {"date": "2021-01-13", "close": 24.05, "volume": 26810.0}, {"date": "2021-01-14", "close": 23.73, "volume": 28762.0}, {"date": "2021-01-15", "close": 23.92, "volume": 98884.0}, {"date": "2021-01-19", "close": 24.21, "volume": 27042.0}, {"date": "2021-01-20", "close": 23.08, "volume": 43350.0}, {"date": "2021-01-21", "close": 22.61, "volume": 30125.0}, {"date": "2021-01-22", "close": 23.11, "volume": 54633.0}, {"date": "2021-01-25", "close": 22.66, "volume": 76533.0}, {"date": "2021-01-26", "close": 22.46, "volume": 29178.0}, {"date": "2021-01-27", "close": 21.34, "volume": 52897.0}, {"date": "2021-01-28", "close": 22.46, "volume": 42912.0}, {"date": "2021-01-29", "close": 22.4, "volume": 61249.0}, {"date": "2021-02-01", "close": 22.89, "volume": 51844.0}, {"date": "2021-02-02", "close": 23.92, "volume": 30164.0}, {"date": "2021-02-03", "close": 24.25, "volume": 37000.0}, {"date": "2021-02-04", "close": 24.79, "volume": 38643.0}, {"date": "2021-02-05", "close": 24.88, "volume": 27002.0}, {"date": "2021-02-08", "close": 25.95, "volume": 54706.0}, {"date": "2021-02-09", "close": 25.84, "volume": 55416.0}, {"date": "2021-02-10", "close": 27.06, "volume": 52191.0}, {"date": "2021-02-11", "close": 26.33, "volume": 23403.0}, {"date": "2021-02-12", "close": 26.19, "volume": 23259.0}, {"date": "2021-02-16", "close": 26.0, "volume": 41877.0}, {"date": "2021-02-17", "close": 26.11, "volume": 47443.0}, {"date": "2021-02-18", "close": 25.94, "volume": 31126.0}, {"date": "2021-02-19", "close": 25.91, "volume": 89604.0}, {"date": "2021-02-22", "close": 24.5, "volume": 30010.0}, {"date": "2021-02-23", "close": 23.94, "volume": 54979.0}, {"date": "2021-02-24", "close": 24.28, "volume": 35192.0}, {"date": "2021-02-25", "close": 23.9, "volume": 80982.0}, {"date": "2021-02-26", "close": 23.2, "volume": 47840.0}, {"date": "2021-03-01", "close": 23.85, "volume": 17216.0}, {"date": "2021-03-02", "close": 23.17, "volume": 29091.0}, {"date": "2021-03-03", "close": 22.72, "volume": 26208.0}, {"date": "2021-03-04", "close": 20.87, "volume": 58366.0}, {"date": "2021-03-05", "close": 20.45, "volume": 92984.0}, {"date": "2021-03-08", "close": 20.26, "volume": 71457.0}, {"date": "2021-03-09", "close": 20.74, "volume": 49431.0}, {"date": "2021-03-10", "close": 21.4, "volume": 49418.0}, {"date": "2021-03-11", "close": 18.35, "volume": 252130.0}, {"date": "2021-03-12", "close": 18.74, "volume": 62783.0}, {"date": "2021-03-15", "close": 19.26, "volume": 25102.0}, {"date": "2021-03-16", "close": 18.8, "volume": 38587.0}, {"date": "2021-03-17", "close": 19.77, "volume": 66178.0}, {"date": "2021-03-18", "close": 19.3, "volume": 28170.0}, {"date": "2021-03-19", "close": 19.07, "volume": 119645.0}, {"date": "2021-03-22", "close": 18.99, "volume": 27170.0}, {"date": "2021-03-23", "close": 18.49, "volume": 45360.0}, {"date": "2021-03-24", "close": 18.33, "volume": 75264.0}, {"date": "2021-03-25", "close": 18.35, "volume": 35753.0}, {"date": "2021-03-26", "close": 19.01, "volume": 39212.0}, {"date": "2021-03-29", "close": 18.26, "volume": 15669.0}, {"date": "2021-03-30", "close": 18.6, "volume": 44155.0}, {"date": "2021-03-31", "close": 18.42, "volume": 25888.0}, {"date": "2021-04-01", "close": 19.06, "volume": 36771.0}, {"date": "2021-04-05", "close": 18.52, "volume": 18863.0}, {"date": "2021-04-06", "close": 18.3, "volume": 23058.0}, {"date": "2021-04-07", "close": 18.68, "volume": 53473.0}, {"date": "2021-04-08", "close": 19.35, "volume": 35521.0}, {"date": "2021-04-09", "close": 19.81, "volume": 76105.0}, {"date": "2021-04-12", "close": 19.75, "volume": 22432.0}, {"date": "2021-04-13", "close": 21.39, "volume": 220620.0}, {"date": "2021-04-14", "close": 20.01, "volume": 28976.0}, {"date": "2021-04-15", "close": 20.38, "volume": 26137.0}, {"date": "2021-04-16", "close": 21.01, "volume": 39034.0}, {"date": "2021-04-19", "close": 20.85, "volume": 26373.0}, {"date": "2021-04-20", "close": 20.84, "volume": 32039.0}, {"date": "2021-04-21", "close": 20.46, "volume": 19381.0}, {"date": "2021-04-22", "close": 21.63, "volume": 41451.0}, {"date": "2021-04-23", "close": 22.37, "volume": 36889.0}, {"date": "2021-04-26", "close": 22.65, "volume": 40937.0}, {"date": "2021-04-27", "close": 21.58, "volume": 28136.0}, {"date": "2021-04-28", "close": 21.1, "volume": 38024.0}, {"date": "2021-04-29", "close": 20.91, "volume": 144555.0}, {"date": "2021-04-30", "close": 20.8, "volume": 58108.0}, {"date": "2021-05-03", "close": 20.3, "volume": 22557.0}, {"date": "2021-05-04", "close": 19.61, "volume": 79721.0}, {"date": "2021-05-05", "close": 19.68, "volume": 23802.0}, {"date": "2021-05-06", "close": 19.09, "volume": 23068.0}, {"date": "2021-05-07", "close": 19.3, "volume": 39578.0}, {"date": "2021-05-10", "close": 18.51, "volume": 31225.0}, {"date": "2021-05-11", "close": 18.1, "volume": 96245.0}, {"date": "2021-05-12", "close": 18.9, "volume": 68073.0}, {"date": "2021-05-13", "close": 19.1, "volume": 69825.0}, {"date": "2021-05-14", "close": 20.09, "volume": 31924.0}, {"date": "2021-05-17", "close": 20.01, "volume": 21541.0}, {"date": "2021-05-18", "close": 19.99, "volume": 23748.0}, {"date": "2021-05-19", "close": 19.83, "volume": 30135.0}, {"date": "2021-05-20", "close": 21.09, "volume": 47798.0}, {"date": "2021-05-21", "close": 21.8, "volume": 47907.0}, {"date": "2021-05-24", "close": 22.67, "volume": 48852.0}, {"date": "2021-05-25", "close": 21.75, "volume": 39167.0}, {"date": "2021-05-26", "close": 22.09, "volume": 17571.0}, {"date": "2021-05-27", "close": 22.38, "volume": 22063.0}, {"date": "2021-05-28", "close": 21.98, "volume": 22975.0}, {"date": "2021-06-01", "close": 21.91, "volume": 17984.0}, {"date": "2021-06-02", "close": 21.85, "volume": 24251.0}, {"date": "2021-06-03", "close": 22.35, "volume": 27489.0}, {"date": "2021-06-04", "close": 22.14, "volume": 32907.0}, {"date": "2021-06-07", "close": 21.93, "volume": 36670.0}, {"date": "2021-06-08", "close": 21.93, "volume": 45710.0}, {"date": "2021-06-09", "close": 21.7, "volume": 34089.0}, {"date": "2021-06-10", "close": 21.85, "volume": 47457.0}, {"date": "2021-06-11", "close": 22.24, "volume": 25319.0}, {"date": "2021-06-14", "close": 21.95, "volume": 51180.0}, {"date": "2021-06-15", "close": 21.8, "volume": 62947.0}, {"date": "2021-06-16", "close": 21.58, "volume": 49860.0}, {"date": "2021-06-17", "close": 20.41, "volume": 31958.0}, {"date": "2021-06-18", "close": 20.07, "volume": 43483.0}, {"date": "2021-06-21", "close": 20.14, "volume": 39853.0}, {"date": "2021-06-22", "close": 20.14, "volume": 31551.0}, {"date": "2021-06-23", "close": 20.28, "volume": 48726.0}, {"date": "2021-06-24", "close": 20.88, "volume": 86628.0}, {"date": "2021-06-25", "close": 22.29, "volume": 876479.0}, {"date": "2021-06-28", "close": 22.71, "volume": 46752.0}, {"date": "2021-06-29", "close": 23.25, "volume": 45163.0}, {"date": "2021-06-30", "close": 23.52, "volume": 21100.0}, {"date": "2021-07-01", "close": 23.56, "volume": 24059.0}, {"date": "2021-07-02", "close": 23.6, "volume": 27449.0}, {"date": "2021-07-06", "close": 22.65, "volume": 64952.0}, {"date": "2021-07-07", "close": 22.9, "volume": 76281.0}, {"date": "2021-07-08", "close": 21.86, "volume": 62296.0}, {"date": "2021-07-09", "close": 21.78, "volume": 23885.0}, {"date": "2021-07-12", "close": 22.02, "volume": 8861.0}, {"date": "2021-07-13", "close": 22.3, "volume": 7534.0}, {"date": "2021-07-14", "close": 22.39, "volume": 11602.0}, {"date": "2021-07-15", "close": 22.25, "volume": 11708.0}, {"date": "2021-07-16", "close": 22.4, "volume": 6393.0}, {"date": "2021-07-19", "close": 22.25, "volume": 19105.0}, {"date": "2021-07-20", "close": 23.62, "volume": 27464.0}, {"date": "2021-07-21", "close": 22.99, "volume": 16141.0}, {"date": "2021-07-22", "close": 23.67, "volume": 11104.0}, {"date": "2021-07-23", "close": 24.05, "volume": 13643.0}, {"date": "2021-07-26", "close": 23.77, "volume": 4366.0}, {"date": "2021-07-27", "close": 23.94, "volume": 15227.0}, {"date": "2021-07-28", "close": 24.58, "volume": 22738.0}, {"date": "2021-07-29", "close": 24.75, "volume": 3728.0}, {"date": "2021-07-30", "close": 24.14, "volume": 5269.0}, {"date": "2021-08-02", "close": 24.95, "volume": 11852.0}, {"date": "2021-08-03", "close": 25.0, "volume": 4050.0}, {"date": "2021-08-04", "close": 24.99, "volume": 9345.0}, {"date": "2021-08-05", "close": 26.49, "volume": 16858.0}, {"date": "2021-08-06", "close": 26.02, "volume": 11375.0}, {"date": "2021-08-09", "close": 26.0, "volume": 9682.0}, {"date": "2021-08-10", "close": 26.99, "volume": 42718.0}, {"date": "2021-08-11", "close": 27.0, "volume": 8761.0}, {"date": "2021-08-12", "close": 26.81, "volume": 6172.0}, {"date": "2021-08-13", "close": 26.3, "volume": 15053.0}, {"date": "2021-08-16", "close": 25.82, "volume": 21328.0}, {"date": "2021-08-17", "close": 25.04, "volume": 18954.0}, {"date": "2021-08-18", "close": 25.4, "volume": 49447.0}, {"date": "2021-08-19", "close": 26.3, "volume": 38629.0}, {"date": "2021-08-20", "close": 27.04, "volume": 25095.0}, {"date": "2021-08-23", "close": 27.02, "volume": 11464.0}, {"date": "2021-08-24", "close": 26.77, "volume": 22779.0}, {"date": "2021-08-25", "close": 26.61, "volume": 4026.0}, {"date": "2021-08-26", "close": 26.4, "volume": 12947.0}, {"date": "2021-08-27", "close": 27.22, "volume": 21253.0}, {"date": "2021-08-30", "close": 28.69, "volume": 18740.0}, {"date": "2021-08-31", "close": 28.65, "volume": 14956.0}, {"date": "2021-09-01", "close": 28.87, "volume": 13943.0}, {"date": "2021-09-02", "close": 29.44, "volume": 4841.0}, {"date": "2021-09-03", "close": 29.5, "volume": 12460.0}, {"date": "2021-09-07", "close": 32.95, "volume": 56899.0}, {"date": "2021-09-08", "close": 33.0, "volume": 58205.0}, {"date": "2021-09-09", "close": 31.91, "volume": 92132.0}, {"date": "2021-09-10", "close": 32.43, "volume": 22666.0}, {"date": "2021-09-13", "close": 30.92, "volume": 31497.0}, {"date": "2021-09-14", "close": 30.37, "volume": 32227.0}, {"date": "2021-09-15", "close": 29.99, "volume": 21521.0}, {"date": "2021-09-16", "close": 32.36, "volume": 44950.0}, {"date": "2021-09-17", "close": 29.94, "volume": 84395.0}, {"date": "2021-09-20", "close": 28.84, "volume": 28163.0}, {"date": "2021-09-21", "close": 29.23, "volume": 42260.0}, {"date": "2021-09-22", "close": 29.99, "volume": 39996.0}, {"date": "2021-09-23", "close": 29.64, "volume": 16415.0}, {"date": "2021-09-24", "close": 28.21, "volume": 29820.0}, {"date": "2021-09-27", "close": 27.5, "volume": 14646.0}, {"date": "2021-09-28", "close": 26.71, "volume": 10374.0}, {"date": "2021-09-29", "close": 27.0, "volume": 6388.0}, {"date": "2021-09-30", "close": 25.81, "volume": 28998.0}, {"date": "2021-10-01", "close": 26.33, "volume": 38904.0}, {"date": "2021-10-04", "close": 26.44, "volume": 82124.0}, {"date": "2021-10-05", "close": 27.67, "volume": 65288.0}, {"date": "2021-10-06", "close": 27.93, "volume": 27413.0}, {"date": "2021-10-07", "close": 28.5, "volume": 21357.0}, {"date": "2021-10-08", "close": 28.46, "volume": 4081.0}, {"date": "2021-10-11", "close": 29.39, "volume": 23651.0}, {"date": "2021-10-12", "close": 28.9001, "volume": 3019.0}, {"date": "2021-10-13", "close": 29.88, "volume": 16336.0}, {"date": "2021-10-14", "close": 30.43, "volume": 23990.0}, {"date": "2021-10-15", "close": 31.75, "volume": 22882.0}, {"date": "2021-10-18", "close": 31.43, "volume": 22121.0}, {"date": "2021-10-19", "close": 31.74, "volume": 5847.0}, {"date": "2021-10-20", "close": 31.59, "volume": 4245.0}, {"date": "2021-10-21", "close": 31.73, "volume": 91767.0}, {"date": "2021-10-22", "close": 31.81, "volume": 2775.0}, {"date": "2021-10-25", "close": 32.78, "volume": 21622.0}, {"date": "2021-10-26", "close": 32.44, "volume": 20019.0}, {"date": "2021-10-27", "close": 31.62, "volume": 13175.0}, {"date": "2021-10-28", "close": 32.59, "volume": 53101.0}, {"date": "2021-10-29", "close": 31.85, "volume": 13003.0}, {"date": "2021-11-01", "close": 32.5, "volume": 28684.0}, {"date": "2021-11-02", "close": 33.7, "volume": 12988.0}, {"date": "2021-11-03", "close": 34.76, "volume": 26244.0}, {"date": "2021-11-04", "close": 34.81, "volume": 34687.0}, {"date": "2021-11-05", "close": 35.0, "volume": 19002.0}, {"date": "2021-11-08", "close": 35.24, "volume": 16680.0}, {"date": "2021-11-09", "close": 34.89, "volume": 15036.0}, {"date": "2021-11-10", "close": 34.9, "volume": 21422.0}, {"date": "2021-11-11", "close": 35.38, "volume": 27462.0}, {"date": "2021-11-12", "close": 34.9, "volume": 10002.0}, {"date": "2021-11-15", "close": 34.9, "volume": 32786.0}, {"date": "2021-11-16", "close": 35.1, "volume": 59798.0}, {"date": "2021-11-17", "close": 36.2, "volume": 29323.0}, {"date": "2021-11-18", "close": 38.25, "volume": 143391.0}, {"date": "2021-11-19", "close": 40.44, "volume": 33057.0}, {"date": "2021-11-22", "close": 37.88, "volume": 60036.0}, {"date": "2021-11-23", "close": 37.07, "volume": 44508.0}, {"date": "2021-11-24", "close": 36.39, "volume": 38250.0}, {"date": "2021-11-26", "close": 36.63, "volume": 6298.0}, {"date": "2021-11-29", "close": 36.82, "volume": 19802.0}, {"date": "2021-11-30", "close": 36.36, "volume": 27696.0}, {"date": "2021-12-01", "close": 36.93, "volume": 67624.0}, {"date": "2021-12-02", "close": 38.81, "volume": 23318.0}, {"date": "2021-12-03", "close": 37.24, "volume": 36596.0}, {"date": "2021-12-06", "close": 37.59, "volume": 16683.0}, {"date": "2021-12-07", "close": 39.21, "volume": 52941.0}, {"date": "2021-12-08", "close": 39.64, "volume": 19866.0}, {"date": "2021-12-09", "close": 38.51, "volume": 17633.0}, {"date": "2021-12-10", "close": 39.0, "volume": 36525.0}, {"date": "2021-12-13", "close": 38.71, "volume": 37114.0}, {"date": "2021-12-14", "close": 38.73, "volume": 34738.0}, {"date": "2021-12-15", "close": 37.82, "volume": 101415.0}, {"date": "2021-12-16", "close": 34.37, "volume": 84274.0}, {"date": "2021-12-17", "close": 38.02, "volume": 229720.0}, {"date": "2021-12-20", "close": 36.24, "volume": 68135.0}, {"date": "2021-12-21", "close": 36.87, "volume": 69404.0}, {"date": "2021-12-22", "close": 37.75, "volume": 11127.0}, {"date": "2021-12-23", "close": 39.32, "volume": 27669.0}, {"date": "2021-12-27", "close": 41.72, "volume": 80978.0}, {"date": "2021-12-28", "close": 41.27, "volume": 47955.0}, {"date": "2021-12-29", "close": 40.17, "volume": 33421.0}, {"date": "2021-12-30", "close": 40.82, "volume": 32744.0}, {"date": "2021-12-31", "close": 39.69, "volume": 85365.0}, {"date": "2022-01-03", "close": 38.52, "volume": 27435.0}, {"date": "2022-01-04", "close": 37.56, "volume": 39222.0}, {"date": "2022-01-05", "close": 35.22, "volume": 67561.0}, {"date": "2022-01-06", "close": 34.55, "volume": 38656.0}, {"date": "2022-01-07", "close": 33.16, "volume": 28489.0}, {"date": "2022-01-10", "close": 33.21, "volume": 60656.0}, {"date": "2022-01-11", "close": 32.5, "volume": 26919.0}, {"date": "2022-01-12", "close": 32.52, "volume": 46669.0}, {"date": "2022-01-13", "close": 30.99, "volume": 29570.0}, {"date": "2022-01-14", "close": 30.59, "volume": 27604.0}, {"date": "2022-01-18", "close": 31.18, "volume": 37330.0}, {"date": "2022-01-19", "close": 30.1, "volume": 65226.0}, {"date": "2022-01-20", "close": 29.95, "volume": 52174.0}, {"date": "2022-01-21", "close": 28.86, "volume": 24000.0}, {"date": "2022-01-24", "close": 27.94, "volume": 111967.0}, {"date": "2022-01-25", "close": 26.56, "volume": 98802.0}, {"date": "2022-01-26", "close": 26.55, "volume": 29733.0}, {"date": "2022-01-27", "close": 26.67, "volume": 32405.0}, {"date": "2022-01-28", "close": 26.05, "volume": 68248.0}, {"date": "2022-01-31", "close": 26.79, "volume": 87847.0}, {"date": "2022-02-01", "close": 27.48, "volume": 56787.0}, {"date": "2022-02-02", "close": 25.71, "volume": 48375.0}, {"date": "2022-02-03", "close": 24.86, "volume": 81749.0}, {"date": "2022-02-04", "close": 24.48, "volume": 25357.0}, {"date": "2022-02-07", "close": 24.42, "volume": 32704.0}, {"date": "2022-02-08", "close": 25.46, "volume": 16952.0}, {"date": "2022-02-09", "close": 26.24, "volume": 58081.0}, {"date": "2022-02-10", "close": 26.38, "volume": 25164.0}, {"date": "2022-02-11", "close": 26.13, "volume": 36334.0}, {"date": "2022-02-14", "close": 25.69, "volume": 26482.0}, {"date": "2022-02-15", "close": 28.32, "volume": 54423.0}, {"date": "2022-02-16", "close": 29.39, "volume": 29962.0}, {"date": "2022-02-17", "close": 27.46, "volume": 43420.0}, {"date": "2022-02-18", "close": 27.23, "volume": 26155.0}, {"date": "2022-02-22", "close": 27.21, "volume": 29995.0}, {"date": "2022-02-23", "close": 26.69, "volume": 17775.0}, {"date": "2022-02-24", "close": 27.58, "volume": 31337.0}, {"date": "2022-02-25", "close": 27.61, "volume": 16977.0}, {"date": "2022-02-28", "close": 26.44, "volume": 31190.0}, {"date": "2022-03-01", "close": 26.18, "volume": 22664.0}, {"date": "2022-03-02", "close": 26.8, "volume": 26248.0}, {"date": "2022-03-03", "close": 25.33, "volume": 46892.0}, {"date": "2022-03-04", "close": 24.34, "volume": 18321.0}, {"date": "2022-03-07", "close": 23.05, "volume": 31746.0}, {"date": "2022-03-08", "close": 22.96, "volume": 94497.0}, {"date": "2022-03-09", "close": 23.48, "volume": 41019.0}, {"date": "2022-03-10", "close": 27.82, "volume": 182288.0}, {"date": "2022-03-11", "close": 26.67, "volume": 194883.0}, {"date": "2022-03-14", "close": 25.12, "volume": 31251.0}, {"date": "2022-03-15", "close": 25.59, "volume": 17652.0}, {"date": "2022-03-16", "close": 26.94, "volume": 49667.0}, {"date": "2022-03-17", "close": 28.79, "volume": 16186.0}, {"date": "2022-03-18", "close": 28.9, "volume": 32481.0}, {"date": "2022-03-21", "close": 28.75, "volume": 30702.0}, {"date": "2022-03-22", "close": 30.23, "volume": 31035.0}, {"date": "2022-03-23", "close": 29.12, "volume": 26454.0}, {"date": "2022-03-24", "close": 30.05, "volume": 55876.0}, {"date": "2022-03-25", "close": 27.04, "volume": 18388.0}, {"date": "2022-03-28", "close": 26.99, "volume": 22291.0}, {"date": "2022-03-29", "close": 27.51, "volume": 29229.0}, {"date": "2022-03-30", "close": 28.1, "volume": 20459.0}, {"date": "2022-03-31", "close": 28.5, "volume": 84433.0}, {"date": "2022-04-01", "close": 28.17, "volume": 27013.0}, {"date": "2022-04-04", "close": 28.62, "volume": 33576.0}, {"date": "2022-04-05", "close": 27.77, "volume": 23163.0}, {"date": "2022-04-06", "close": 25.94, "volume": 27609.0}, {"date": "2022-04-07", "close": 25.77, "volume": 22931.0}, {"date": "2022-04-08", "close": 26.11, "volume": 18044.0}, {"date": "2022-04-11", "close": 24.84, "volume": 45095.0}, {"date": "2022-04-12", "close": 24.61, "volume": 70254.0}, {"date": "2022-04-13", "close": 25.65, "volume": 42116.0}, {"date": "2022-04-14", "close": 26.7, "volume": 25080.0}, {"date": "2022-04-18", "close": 26.64, "volume": 21868.0}, {"date": "2022-04-19", "close": 28.26, "volume": 19616.0}, {"date": "2022-04-20", "close": 28.62, "volume": 25542.0}, {"date": "2022-04-21", "close": 27.03, "volume": 42832.0}, {"date": "2022-04-22", "close": 27.31, "volume": 32185.0}, {"date": "2022-04-25", "close": 27.75, "volume": 31958.0}, {"date": "2022-04-26", "close": 26.45, "volume": 23652.0}, {"date": "2022-04-27", "close": 27.03, "volume": 43263.0}, {"date": "2022-04-28", "close": 27.29, "volume": 24006.0}, {"date": "2022-04-29", "close": 26.08, "volume": 17500.0}, {"date": "2022-05-02", "close": 26.93, "volume": 23005.0}, {"date": "2022-05-03", "close": 26.3, "volume": 13146.0}, {"date": "2022-05-04", "close": 26.75, "volume": 32492.0}, {"date": "2022-05-05", "close": 27.5, "volume": 43328.0}, {"date": "2022-05-06", "close": 27.61, "volume": 26123.0}, {"date": "2022-05-09", "close": 24.86, "volume": 34937.0}, {"date": "2022-05-10", "close": 22.33, "volume": 90242.0}, {"date": "2022-05-11", "close": 24.37, "volume": 46266.0}, {"date": "2022-05-12", "close": 24.11, "volume": 23228.0}, {"date": "2022-05-13", "close": 24.12, "volume": 66639.0}, {"date": "2022-05-16", "close": 23.6, "volume": 44104.0}, {"date": "2022-05-17", "close": 23.74, "volume": 42414.0}, {"date": "2022-05-18", "close": 23.49, "volume": 26573.0}, {"date": "2022-05-19", "close": 23.15, "volume": 25562.0}, {"date": "2022-05-20", "close": 23.02, "volume": 30094.0}, {"date": "2022-05-23", "close": 24.65, "volume": 44996.0}, {"date": "2022-05-24", "close": 23.44, "volume": 69866.0}, {"date": "2022-05-25", "close": 24.39, "volume": 35941.0}, {"date": "2022-05-26", "close": 24.06, "volume": 29998.0}, {"date": "2022-05-27", "close": 24.4, "volume": 46338.0}, {"date": "2022-05-31", "close": 24.45, "volume": 40568.0}, {"date": "2022-06-01", "close": 24.4, "volume": 55561.0}, {"date": "2022-06-02", "close": 25.8, "volume": 86960.0}, {"date": "2022-06-03", "close": 26.3, "volume": 77746.0}, {"date": "2022-06-06", "close": 25.27, "volume": 61487.0}, {"date": "2022-06-07", "close": 24.45, "volume": 161054.0}, {"date": "2022-06-08", "close": 24.45, "volume": 42808.0}, {"date": "2022-06-09", "close": 23.0, "volume": 64363.0}, {"date": "2022-06-10", "close": 22.54, "volume": 28643.0}, {"date": "2022-06-13", "close": 21.03, "volume": 71687.0}, {"date": "2022-06-14", "close": 21.0, "volume": 88137.0}, {"date": "2022-06-15", "close": 22.35, "volume": 84666.0}, {"date": "2022-06-16", "close": 21.57, "volume": 98242.0}, {"date": "2022-06-17", "close": 22.13, "volume": 116134.0}, {"date": "2022-06-21", "close": 22.33, "volume": 66948.0}, {"date": "2022-06-22", "close": 21.39, "volume": 76273.0}, {"date": "2022-06-23", "close": 20.8, "volume": 108179.0}, {"date": "2022-06-24", "close": 20.5, "volume": 1158537.0}, {"date": "2022-06-27", "close": 21.98, "volume": 97310.0}, {"date": "2022-06-28", "close": 20.43, "volume": 55757.0}, {"date": "2022-06-29", "close": 19.5, "volume": 63782.0}, {"date": "2022-06-30", "close": 19.04, "volume": 96286.0}, {"date": "2022-07-01", "close": 18.57, "volume": 39267.0}, {"date": "2022-07-05", "close": 18.36, "volume": 72485.0}, {"date": "2022-07-06", "close": 18.77, "volume": 49929.0}, {"date": "2022-07-07", "close": 19.49, "volume": 39949.0}, {"date": "2022-07-08", "close": 19.15, "volume": 31347.0}, {"date": "2022-07-11", "close": 18.95, "volume": 38269.0}, {"date": "2022-07-12", "close": 18.9, "volume": 38680.0}, {"date": "2022-07-13", "close": 21.03, "volume": 63827.0}, {"date": "2022-07-14", "close": 20.65, "volume": 22721.0}, {"date": "2022-07-15", "close": 20.31, "volume": 20432.0}, {"date": "2022-07-18", "close": 20.02, "volume": 12562.0}, {"date": "2022-07-19", "close": 20.77, "volume": 22868.0}, {"date": "2022-07-20", "close": 20.99, "volume": 17758.0}, {"date": "2022-07-21", "close": 21.23, "volume": 15168.0}, {"date": "2022-07-22", "close": 21.37, "volume": 33888.0}, {"date": "2022-07-25", "close": 21.85, "volume": 27794.0}, {"date": "2022-07-26", "close": 20.42, "volume": 29723.0}, {"date": "2022-07-27", "close": 22.62, "volume": 39072.0}, {"date": "2022-07-28", "close": 23.18, "volume": 13728.0}, {"date": "2022-07-29", "close": 23.6, "volume": 25309.0}, {"date": "2022-08-01", "close": 23.16, "volume": 35439.0}, {"date": "2022-08-02", "close": 23.26, "volume": 7784.0}, {"date": "2022-08-03", "close": 23.99, "volume": 38296.0}, {"date": "2022-08-04", "close": 24.11, "volume": 30640.0}, {"date": "2022-08-05", "close": 24.59, "volume": 29593.0}, {"date": "2022-08-08", "close": 24.74, "volume": 40315.0}, {"date": "2022-08-09", "close": 24.26, "volume": 30173.0}, {"date": "2022-08-10", "close": 21.78, "volume": 142827.0}, {"date": "2022-08-11", "close": 21.835, "volume": 41225.0}, {"date": "2022-08-12", "close": 22.01, "volume": 40392.0}, {"date": "2022-08-15", "close": 22.24, "volume": 32003.0}, {"date": "2022-08-16", "close": 21.85, "volume": 20620.0}, {"date": "2022-08-17", "close": 21.51, "volume": 21739.0}, {"date": "2022-08-18", "close": 21.67, "volume": 53926.0}, {"date": "2022-08-19", "close": 21.0, "volume": 43091.0}, {"date": "2022-08-22", "close": 20.23, "volume": 55597.0}, {"date": "2022-08-23", "close": 20.08, "volume": 31853.0}, {"date": "2022-08-24", "close": 20.0, "volume": 11825.0}, {"date": "2022-08-25", "close": 20.15, "volume": 8187.0}, {"date": "2022-08-26", "close": 19.39, "volume": 68911.0}, {"date": "2022-08-29", "close": 19.51, "volume": 19009.0}, {"date": "2022-08-30", "close": 19.32, "volume": 48137.0}, {"date": "2022-08-31", "close": 18.99, "volume": 175236.0}, {"date": "2022-09-01", "close": 18.76, "volume": 27694.0}, {"date": "2022-09-02", "close": 18.25, "volume": 22762.0}, {"date": "2022-09-06", "close": 17.99, "volume": 28011.0}, {"date": "2022-09-07", "close": 18.08, "volume": 33419.0}, {"date": "2022-09-08", "close": 18.0, "volume": 27206.0}, {"date": "2022-09-09", "close": 18.0, "volume": 54854.0}, {"date": "2022-09-12", "close": 18.1, "volume": 34730.0}, {"date": "2022-09-13", "close": 17.07, "volume": 36601.0}, {"date": "2022-09-14", "close": 16.71, "volume": 61346.0}, {"date": "2022-09-15", "close": 16.82, "volume": 54277.0}, {"date": "2022-09-16", "close": 17.25, "volume": 164283.0}, {"date": "2022-09-19", "close": 16.58, "volume": 55517.0}, {"date": "2022-09-20", "close": 16.39, "volume": 89571.0}, {"date": "2022-09-21", "close": 16.36, "volume": 30933.0}, {"date": "2022-09-22", "close": 16.05, "volume": 28510.0}, {"date": "2022-09-23", "close": 16.06, "volume": 31773.0}, {"date": "2022-09-26", "close": 16.92, "volume": 26814.0}, {"date": "2022-09-27", "close": 17.64, "volume": 19249.0}, {"date": "2022-09-28", "close": 18.32, "volume": 24060.0}, {"date": "2022-09-29", "close": 17.96, "volume": 20555.0}, {"date": "2022-09-30", "close": 17.32, "volume": 47999.0}, {"date": "2022-10-03", "close": 18.39, "volume": 41818.0}, {"date": "2022-10-04", "close": 18.74, "volume": 20894.0}, {"date": "2022-10-05", "close": 18.46, "volume": 22797.0}, {"date": "2022-10-06", "close": 17.8, "volume": 20795.0}, {"date": "2022-10-07", "close": 17.29, "volume": 22939.0}, {"date": "2022-10-10", "close": 17.09, "volume": 30868.0}, {"date": "2022-10-11", "close": 17.09, "volume": 33912.0}, {"date": "2022-10-12", "close": 16.91, "volume": 16101.0}, {"date": "2022-10-13", "close": 16.92, "volume": 37810.0}, {"date": "2022-10-14", "close": 16.355, "volume": 30845.0}, {"date": "2022-10-17", "close": 16.48, "volume": 20069.0}, {"date": "2022-10-18", "close": 16.42, "volume": 14970.0}, {"date": "2022-10-19", "close": 16.0, "volume": 19956.0}, {"date": "2022-10-20", "close": 15.89, "volume": 14706.0}, {"date": "2022-10-21", "close": 16.44, "volume": 21255.0}, {"date": "2022-10-24", "close": 16.68, "volume": 17231.0}, {"date": "2022-10-25", "close": 16.95, "volume": 26611.0}, {"date": "2022-10-26", "close": 16.95, "volume": 19874.0}, {"date": "2022-10-27", "close": 16.97, "volume": 16335.0}, {"date": "2022-10-28", "close": 17.28, "volume": 38682.0}, {"date": "2022-10-31", "close": 17.44, "volume": 22705.0}, {"date": "2022-11-01", "close": 17.28, "volume": 19400.0}, {"date": "2022-11-02", "close": 16.72, "volume": 29182.0}, {"date": "2022-11-03", "close": 16.9, "volume": 15582.0}, {"date": "2022-11-04", "close": 16.8, "volume": 22104.0}, {"date": "2022-11-07", "close": 15.13, "volume": 54083.0}, {"date": "2022-11-08", "close": 17.23, "volume": 181289.0}, {"date": "2022-11-09", "close": 17.48, "volume": 35410.0}, {"date": "2022-11-10", "close": 19.5, "volume": 45357.0}, {"date": "2022-11-11", "close": 20.675, "volume": 44000.0}, {"date": "2022-11-14", "close": 20.68, "volume": 22777.0}, {"date": "2022-11-15", "close": 21.3, "volume": 19158.0}, {"date": "2022-11-16", "close": 21.0, "volume": 15041.0}, {"date": "2022-11-17", "close": 21.0, "volume": 13510.0}, {"date": "2022-11-18", "close": 21.585, "volume": 34587.0}, {"date": "2022-11-21", "close": 21.82, "volume": 12664.0}, {"date": "2022-11-22", "close": 22.0, "volume": 22604.0}, {"date": "2022-11-23", "close": 21.92, "volume": 5616.0}, {"date": "2022-11-25", "close": 22.18, "volume": 6849.0}, {"date": "2022-11-28", "close": 21.91, "volume": 21205.0}, {"date": "2022-11-29", "close": 21.8, "volume": 36454.0}, {"date": "2022-11-30", "close": 22.8, "volume": 18984.0}, {"date": "2022-12-01", "close": 23.3, "volume": 17550.0}, {"date": "2022-12-02", "close": 24.24, "volume": 14081.0}, {"date": "2022-12-05", "close": 24.07, "volume": 22849.0}, {"date": "2022-12-06", "close": 23.95, "volume": 30103.0}, {"date": "2022-12-07", "close": 23.7, "volume": 35377.0}, {"date": "2022-12-08", "close": 24.19, "volume": 11651.0}, {"date": "2022-12-09", "close": 24.21, "volume": 10773.0}, {"date": "2022-12-12", "close": 24.34, "volume": 19563.0}, {"date": "2022-12-13", "close": 26.13, "volume": 37513.0}, {"date": "2022-12-14", "close": 24.7, "volume": 31161.0}, {"date": "2022-12-15", "close": 23.28, "volume": 50029.0}, {"date": "2022-12-16", "close": 24.49, "volume": 90035.0}, {"date": "2022-12-19", "close": 23.64, "volume": 17096.0}, {"date": "2022-12-20", "close": 24.76, "volume": 8916.0}, {"date": "2022-12-21", "close": 24.69, "volume": 22002.0}, {"date": "2022-12-22", "close": 24.57, "volume": 20241.0}, {"date": "2022-12-23", "close": 24.43, "volume": 12728.0}, {"date": "2022-12-27", "close": 24.3, "volume": 14378.0}, {"date": "2022-12-28", "close": 22.73, "volume": 33724.0}, {"date": "2022-12-29", "close": 22.74, "volume": 18211.0}, {"date": "2022-12-30", "close": 23.02, "volume": 6732.0}, {"date": "2023-01-03", "close": 22.72, "volume": 19834.0}, {"date": "2023-01-04", "close": 22.92, "volume": 12490.0}, {"date": "2023-01-05", "close": 22.9, "volume": 17335.0}, {"date": "2023-01-06", "close": 22.62, "volume": 18990.0}, {"date": "2023-01-09", "close": 22.05, "volume": 34105.0}, {"date": "2023-01-10", "close": 21.86, "volume": 23362.0}, {"date": "2023-01-11", "close": 23.32, "volume": 18894.0}, {"date": "2023-01-12", "close": 23.2, "volume": 6173.0}, {"date": "2023-01-13", "close": 23.5, "volume": 8685.0}, {"date": "2023-01-17", "close": 24.06, "volume": 14128.0}, {"date": "2023-01-18", "close": 24.21, "volume": 9290.0}, {"date": "2023-01-19", "close": 23.8, "volume": 9400.0}, {"date": "2023-01-20", "close": 23.84, "volume": 29682.0}, {"date": "2023-01-23", "close": 23.9, "volume": 10170.0}, {"date": "2023-01-24", "close": 23.86, "volume": 7410.0}, {"date": "2023-01-25", "close": 24.44, "volume": 11538.0}, {"date": "2023-01-26", "close": 23.76, "volume": 13490.0}, {"date": "2023-01-27", "close": 23.48, "volume": 26784.0}, {"date": "2023-01-30", "close": 23.33, "volume": 14548.0}, {"date": "2023-01-31", "close": 23.775, "volume": 16700.0}, {"date": "2023-02-01", "close": 23.75, "volume": 17710.0}, {"date": "2023-02-02", "close": 23.99, "volume": 36411.0}, {"date": "2023-02-03", "close": 24.07, "volume": 12891.0}, {"date": "2023-02-06", "close": 24.07, "volume": 7403.0}, {"date": "2023-02-07", "close": 23.97, "volume": 26290.0}, {"date": "2023-02-08", "close": 23.06, "volume": 18060.0}, {"date": "2023-02-09", "close": 22.05, "volume": 18135.0}, {"date": "2023-02-10", "close": 22.17, "volume": 12202.0}, {"date": "2023-02-13", "close": 23.25, "volume": 17077.0}, {"date": "2023-02-14", "close": 22.91, "volume": 11121.0}, {"date": "2023-02-15", "close": 23.08, "volume": 9223.0}, {"date": "2023-02-16", "close": 21.31, "volume": 24394.0}, {"date": "2023-02-17", "close": 22.3, "volume": 25981.0}, {"date": "2023-02-21", "close": 21.25, "volume": 30087.0}, {"date": "2023-02-22", "close": 21.17, "volume": 25776.0}, {"date": "2023-02-23", "close": 20.37, "volume": 42940.0}, {"date": "2023-02-24", "close": 20.19, "volume": 12149.0}, {"date": "2023-02-27", "close": 20.49, "volume": 12632.0}, {"date": "2023-02-28", "close": 20.37, "volume": 13029.0}, {"date": "2023-03-01", "close": 20.48, "volume": 28196.0}, {"date": "2023-03-02", "close": 20.5, "volume": 22774.0}, {"date": "2023-03-03", "close": 20.5, "volume": 13553.0}, {"date": "2023-03-06", "close": 19.59, "volume": 16708.0}, {"date": "2023-03-07", "close": 20.33, "volume": 10666.0}, {"date": "2023-03-08", "close": 20.0, "volume": 11670.0}, {"date": "2023-03-09", "close": 20.11, "volume": 20944.0}, {"date": "2023-03-10", "close": 19.63, "volume": 17543.0}, {"date": "2023-03-13", "close": 18.98, "volume": 11971.0}, {"date": "2023-03-14", "close": 19.01, "volume": 14162.0}, {"date": "2023-03-15", "close": 18.59, "volume": 16507.0}, {"date": "2023-03-16", "close": 19.02, "volume": 15039.0}, {"date": "2023-03-17", "close": 19.07, "volume": 34464.0}, {"date": "2023-03-20", "close": 18.7, "volume": 16569.0}, {"date": "2023-03-21", "close": 19.1, "volume": 8095.0}, {"date": "2023-03-22", "close": 18.6, "volume": 13081.0}, {"date": "2023-03-23", "close": 18.46, "volume": 8353.0}, {"date": "2023-03-24", "close": 18.0, "volume": 15575.0}, {"date": "2023-03-27", "close": 18.25, "volume": 7212.0}, {"date": "2023-03-28", "close": 18.0, "volume": 8678.0}, {"date": "2023-03-29", "close": 17.9, "volume": 28688.0}, {"date": "2023-03-30", "close": 17.88, "volume": 10957.0}, {"date": "2023-03-31", "close": 17.6, "volume": 38490.0}, {"date": "2023-04-03", "close": 17.49, "volume": 9399.0}, {"date": "2023-04-04", "close": 17.04, "volume": 12962.0}, {"date": "2023-04-05", "close": 16.6, "volume": 20345.0}, {"date": "2023-04-06", "close": 16.31, "volume": 29822.0}, {"date": "2023-04-10", "close": 16.1, "volume": 60864.0}, {"date": "2023-04-11", "close": 16.01, "volume": 18178.0}, {"date": "2023-04-12", "close": 16.19, "volume": 39466.0}, {"date": "2023-04-13", "close": 16.15, "volume": 22985.0}, {"date": "2023-04-14", "close": 16.17, "volume": 14460.0}, {"date": "2023-04-17", "close": 16.38, "volume": 8814.0}, {"date": "2023-04-18", "close": 16.17, "volume": 30850.0}, {"date": "2023-04-19", "close": 16.2, "volume": 9700.0}, {"date": "2023-04-20", "close": 16.35, "volume": 10159.0}, {"date": "2023-04-21", "close": 15.9, "volume": 58424.0}, {"date": "2023-04-24", "close": 16.45, "volume": 107065.0}, {"date": "2023-04-25", "close": 16.1, "volume": 16403.0}, {"date": "2023-04-26", "close": 16.07, "volume": 17782.0}, {"date": "2023-04-27", "close": 16.39, "volume": 10678.0}, {"date": "2023-04-28", "close": 17.1, "volume": 14987.0}, {"date": "2023-05-01", "close": 16.76, "volume": 12677.0}, {"date": "2023-05-02", "close": 16.48, "volume": 16189.0}, {"date": "2023-05-03", "close": 16.71, "volume": 28222.0}, {"date": "2023-05-04", "close": 16.46, "volume": 15981.0}, {"date": "2023-05-05", "close": 16.5, "volume": 22161.0}, {"date": "2023-05-08", "close": 16.47, "volume": 10188.0}, {"date": "2023-05-09", "close": 16.35, "volume": 7616.0}, {"date": "2023-05-10", "close": 17.07, "volume": 11111.0}, {"date": "2023-05-11", "close": 17.4, "volume": 14539.0}, {"date": "2023-05-12", "close": 18.16, "volume": 19651.0}, {"date": "2023-05-15", "close": 18.63, "volume": 22641.0}, {"date": "2023-05-16", "close": 19.5, "volume": 37286.0}, {"date": "2023-05-17", "close": 20.27, "volume": 17184.0}, {"date": "2023-05-18", "close": 21.03, "volume": 17325.0}, {"date": "2023-05-19", "close": 22.01, "volume": 30006.0}, {"date": "2023-05-22", "close": 22.55, "volume": 38182.0}, {"date": "2023-05-23", "close": 21.98, "volume": 39272.0}, {"date": "2023-05-24", "close": 19.96, "volume": 20457.0}, {"date": "2023-05-25", "close": 19.14, "volume": 6167.0}, {"date": "2023-05-26", "close": 19.81, "volume": 10405.0}, {"date": "2023-05-30", "close": 19.93, "volume": 5187.0}, {"date": "2023-05-31", "close": 19.72, "volume": 13827.0}, {"date": "2023-06-01", "close": 20.42, "volume": 21978.0}, {"date": "2023-06-02", "close": 20.66, "volume": 27795.0}, {"date": "2023-06-05", "close": 19.57, "volume": 24476.0}, {"date": "2023-06-06", "close": 21.09, "volume": 38070.0}, {"date": "2023-06-07", "close": 22.46, "volume": 19500.0}, {"date": "2023-06-08", "close": 22.0, "volume": 12841.0}, {"date": "2023-06-09", "close": 21.2, "volume": 19041.0}, {"date": "2023-06-12", "close": 21.53, "volume": 12425.0}, {"date": "2023-06-13", "close": 21.85, "volume": 14847.0}, {"date": "2023-06-14", "close": 21.13, "volume": 10830.0}, {"date": "2023-06-15", "close": 21.52, "volume": 14902.0}, {"date": "2023-06-16", "close": 21.04, "volume": 47463.0}, {"date": "2023-06-20", "close": 20.85, "volume": 18413.0}, {"date": "2023-06-21", "close": 21.0, "volume": 15749.0}, {"date": "2023-06-22", "close": 20.81, "volume": 9969.0}, {"date": "2023-06-23", "close": 19.78, "volume": 217555.0}, {"date": "2023-06-26", "close": 19.24, "volume": 10836.0}, {"date": "2023-06-27", "close": 18.97, "volume": 16986.0}, {"date": "2023-06-28", "close": 18.48, "volume": 17107.0}, {"date": "2023-06-29", "close": 19.21, "volume": 20946.0}, {"date": "2023-06-30", "close": 20.57, "volume": 23230.0}, {"date": "2023-07-03", "close": 21.09, "volume": 3053.0}, {"date": "2023-07-05", "close": 21.49, "volume": 12692.0}, {"date": "2023-07-06", "close": 21.25, "volume": 15724.0}, {"date": "2023-07-07", "close": 21.36, "volume": 29039.0}, {"date": "2023-07-10", "close": 21.68, "volume": 10068.0}, {"date": "2023-07-11", "close": 21.75, "volume": 17052.0}, {"date": "2023-07-12", "close": 21.11, "volume": 16445.0}, {"date": "2023-07-13", "close": 21.3, "volume": 7098.0}, {"date": "2023-07-14", "close": 20.72, "volume": 5142.0}, {"date": "2023-07-17", "close": 21.45, "volume": 9078.0}, {"date": "2023-07-18", "close": 21.7, "volume": 13606.0}, {"date": "2023-07-19", "close": 21.6, "volume": 8404.0}, {"date": "2023-07-20", "close": 21.64, "volume": 7897.0}, {"date": "2023-07-21", "close": 20.97, "volume": 11360.0}, {"date": "2023-07-24", "close": 20.9, "volume": 5771.0}, {"date": "2023-07-25", "close": 20.93, "volume": 6558.0}, {"date": "2023-07-26", "close": 20.53, "volume": 5523.0}, {"date": "2023-07-27", "close": 21.69, "volume": 52276.0}, {"date": "2023-07-28", "close": 21.09, "volume": 10180.0}, {"date": "2023-07-31", "close": 20.71, "volume": 8254.0}, {"date": "2023-08-01", "close": 20.75, "volume": 8284.0}, {"date": "2023-08-02", "close": 20.5, "volume": 7742.0}, {"date": "2023-08-03", "close": 20.25, "volume": 7782.0}, {"date": "2023-08-04", "close": 20.3, "volume": 6905.0}, {"date": "2023-08-07", "close": 20.1, "volume": 15860.0}, {"date": "2023-08-08", "close": 20.04, "volume": 9809.0}, {"date": "2023-08-09", "close": 19.85, "volume": 14665.0}, {"date": "2023-08-10", "close": 20.8, "volume": 10518.0}, {"date": "2023-08-11", "close": 20.775, "volume": 9584.0}, {"date": "2023-08-14", "close": 21.12, "volume": 9393.0}, {"date": "2023-08-15", "close": 20.9, "volume": 8709.0}, {"date": "2023-08-16", "close": 21.34, "volume": 18339.0}, {"date": "2023-08-17", "close": 21.17, "volume": 8510.0}, {"date": "2023-08-18", "close": 21.3, "volume": 7745.0}, {"date": "2023-08-21", "close": 21.03, "volume": 18082.0}, {"date": "2023-08-22", "close": 20.02, "volume": 8045.0}, {"date": "2023-08-23", "close": 20.35, "volume": 5745.0}, {"date": "2023-08-24", "close": 20.11, "volume": 14063.0}, {"date": "2023-08-25", "close": 20.34, "volume": 15699.0}, {"date": "2023-08-28", "close": 20.09, "volume": 10989.0}, {"date": "2023-08-29", "close": 21.0, "volume": 6562.0}, {"date": "2023-08-30", "close": 20.97, "volume": 10180.0}, {"date": "2023-08-31", "close": 20.56, "volume": 11800.0}, {"date": "2023-09-01", "close": 20.58, "volume": 7047.0}, {"date": "2023-09-05", "close": 20.7, "volume": 7819.0}, {"date": "2023-09-06", "close": 20.0, "volume": 10537.0}, {"date": "2023-09-07", "close": 20.04, "volume": 29665.0}, {"date": "2023-09-08", "close": 20.35, "volume": 6943.0}, {"date": "2023-09-11", "close": 20.04, "volume": 6243.0}, {"date": "2023-09-12", "close": 20.39, "volume": 8469.0}, {"date": "2023-09-13", "close": 20.18, "volume": 18771.0}, {"date": "2023-09-14", "close": 20.49, "volume": 23761.0}, {"date": "2023-09-15", "close": 21.32, "volume": 59120.0}, {"date": "2023-09-18", "close": 20.07, "volume": 14048.0}, {"date": "2023-09-19", "close": 20.06, "volume": 10782.0}, {"date": "2023-09-20", "close": 19.76, "volume": 10156.0}, {"date": "2023-09-21", "close": 19.48, "volume": 7234.0}, {"date": "2023-09-22", "close": 19.95, "volume": 11108.0}, {"date": "2023-09-25", "close": 20.9, "volume": 19012.0}, {"date": "2023-09-26", "close": 20.42, "volume": 26498.0}, {"date": "2023-09-27", "close": 21.0, "volume": 22705.0}, {"date": "2023-09-28", "close": 20.15, "volume": 9189.0}, {"date": "2023-09-29", "close": 20.01, "volume": 7337.0}, {"date": "2023-10-02", "close": 18.91, "volume": 12956.0}, {"date": "2023-10-03", "close": 18.83, "volume": 6647.0}, {"date": "2023-10-04", "close": 19.63, "volume": 10541.0}, {"date": "2023-10-05", "close": 20.02, "volume": 19133.0}, {"date": "2023-10-06", "close": 21.35, "volume": 11014.0}, {"date": "2023-10-09", "close": 20.5, "volume": 6497.0}, {"date": "2023-10-10", "close": 20.73, "volume": 18801.0}, {"date": "2023-10-11", "close": 20.05, "volume": 5948.0}, {"date": "2023-10-12", "close": 19.61, "volume": 9291.0}, {"date": "2023-10-13", "close": 19.91, "volume": 7408.0}, {"date": "2023-10-16", "close": 19.79, "volume": 14692.0}, {"date": "2023-10-17", "close": 19.68, "volume": 19304.0}, {"date": "2023-10-18", "close": 19.44, "volume": 6732.0}, {"date": "2023-10-19", "close": 19.1, "volume": 6618.0}, {"date": "2023-10-20", "close": 19.4, "volume": 17618.0}, {"date": "2023-10-23", "close": 18.81, "volume": 10927.0}, {"date": "2023-10-24", "close": 19.41, "volume": 10068.0}, {"date": "2023-10-25", "close": 18.37, "volume": 7239.0}, {"date": "2023-10-26", "close": 18.93, "volume": 6565.0}, {"date": "2023-10-27", "close": 19.34, "volume": 9576.0}, {"date": "2023-10-30", "close": 20.17, "volume": 11409.0}, {"date": "2023-10-31", "close": 19.79, "volume": 22384.0}, {"date": "2023-11-01", "close": 18.78, "volume": 12841.0}, {"date": "2023-11-02", "close": 19.05, "volume": 9445.0}, {"date": "2023-11-03", "close": 19.39, "volume": 23239.0}, {"date": "2023-11-06", "close": 19.0, "volume": 9609.0}, {"date": "2023-11-07", "close": 19.83, "volume": 11059.0}, {"date": "2023-11-08", "close": 19.49, "volume": 27566.0}, {"date": "2023-11-09", "close": 18.6, "volume": 16959.0}, {"date": "2023-11-10", "close": 18.69, "volume": 21207.0}, {"date": "2023-11-13", "close": 19.23, "volume": 18659.0}, {"date": "2023-11-14", "close": 21.2, "volume": 29561.0}, {"date": "2023-11-15", "close": 20.05, "volume": 63660.0}, {"date": "2023-11-16", "close": 21.36, "volume": 24579.0}, {"date": "2023-11-17", "close": 20.7, "volume": 24199.0}, {"date": "2023-11-20", "close": 20.21, "volume": 19054.0}, {"date": "2023-11-21", "close": 20.61, "volume": 12428.0}, {"date": "2023-11-22", "close": 21.06, "volume": 10318.0}, {"date": "2023-11-24", "close": 21.28, "volume": 3337.0}, {"date": "2023-11-27", "close": 20.3, "volume": 18997.0}, {"date": "2023-11-28", "close": 20.08, "volume": 18071.0}, {"date": "2023-11-29", "close": 20.7, "volume": 9095.0}, {"date": "2023-11-30", "close": 20.92, "volume": 19083.0}, {"date": "2023-12-01", "close": 20.5, "volume": 31647.0}, {"date": "2023-12-04", "close": 20.44, "volume": 26577.0}, {"date": "2023-12-05", "close": 20.17, "volume": 35198.0}, {"date": "2023-12-06", "close": 20.06, "volume": 18378.0}, {"date": "2023-12-07", "close": 20.2, "volume": 17436.0}, {"date": "2023-12-08", "close": 20.24, "volume": 21791.0}, {"date": "2023-12-11", "close": 20.15, "volume": 17266.0}, {"date": "2023-12-12", "close": 20.01, "volume": 14479.0}, {"date": "2023-12-13", "close": 20.83, "volume": 44440.0}, {"date": "2023-12-14", "close": 20.09, "volume": 66202.0}, {"date": "2023-12-15", "close": 19.94, "volume": 77014.0}, {"date": "2023-12-18", "close": 19.86, "volume": 23157.0}, {"date": "2023-12-19", "close": 19.89, "volume": 32084.0}, {"date": "2023-12-20", "close": 20.46, "volume": 49705.0}, {"date": "2023-12-21", "close": 20.5, "volume": 36777.0}, {"date": "2023-12-22", "close": 20.41, "volume": 27034.0}, {"date": "2023-12-26", "close": 20.3, "volume": 19862.0}, {"date": "2023-12-27", "close": 20.29, "volume": 35066.0}, {"date": "2023-12-28", "close": 20.24, "volume": 17707.0}, {"date": "2023-12-29", "close": 19.97, "volume": 19457.0}, {"date": "2024-01-02", "close": 19.39, "volume": 19134.0}, {"date": "2024-01-03", "close": 18.81, "volume": 19648.0}, {"date": "2024-01-04", "close": 18.62, "volume": 16736.0}, {"date": "2024-01-05", "close": 18.23, "volume": 40749.0}, {"date": "2024-01-08", "close": 18.76, "volume": 10424.0}, {"date": "2024-01-09", "close": 18.48, "volume": 7949.0}, {"date": "2024-01-10", "close": 18.48, "volume": 16627.0}, {"date": "2024-01-11", "close": 18.26, "volume": 15242.0}, {"date": "2024-01-12", "close": 18.35, "volume": 19143.0}, {"date": "2024-01-16", "close": 18.33, "volume": 9516.0}, {"date": "2024-01-17", "close": 18.5, "volume": 8399.0}, {"date": "2024-01-18", "close": 18.33, "volume": 5381.0}, {"date": "2024-01-19", "close": 18.89, "volume": 13888.0}, {"date": "2024-01-22", "close": 18.63, "volume": 13131.0}, {"date": "2024-01-23", "close": 18.75, "volume": 21091.0}, {"date": "2024-01-24", "close": 18.83, "volume": 20748.0}, {"date": "2024-01-25", "close": 18.8, "volume": 19429.0}, {"date": "2024-01-26", "close": 18.75, "volume": 17142.0}, {"date": "2024-01-29", "close": 18.9, "volume": 30026.0}, {"date": "2024-01-30", "close": 18.88, "volume": 7862.0}, {"date": "2024-01-31", "close": 18.68, "volume": 37477.0}, {"date": "2024-02-01", "close": 18.78, "volume": 16636.0}, {"date": "2024-02-02", "close": 18.54, "volume": 18891.0}, {"date": "2024-02-05", "close": 17.7, "volume": 33389.0}, {"date": "2024-02-06", "close": 17.98, "volume": 10345.0}, {"date": "2024-02-07", "close": 17.8, "volume": 21665.0}, {"date": "2024-02-08", "close": 17.83, "volume": 53022.0}, {"date": "2024-02-09", "close": 18.71, "volume": 32403.0}, {"date": "2024-02-12", "close": 17.98, "volume": 53677.0}, {"date": "2024-02-13", "close": 17.49, "volume": 29618.0}, {"date": "2024-02-14", "close": 17.96, "volume": 30908.0}, {"date": "2024-02-15", "close": 18.66, "volume": 19222.0}, {"date": "2024-02-16", "close": 18.42, "volume": 11059.0}, {"date": "2024-02-20", "close": 17.78, "volume": 10416.0}, {"date": "2024-02-21", "close": 17.9, "volume": 9408.0}, {"date": "2024-02-22", "close": 18.35, "volume": 28787.0}, {"date": "2024-02-23", "close": 18.08, "volume": 8622.0}, {"date": "2024-02-26", "close": 17.84, "volume": 11916.0}, {"date": "2024-02-27", "close": 18.34, "volume": 34714.0}, {"date": "2024-02-28", "close": 17.83, "volume": 9948.0}, {"date": "2024-02-29", "close": 17.86, "volume": 12134.0}, {"date": "2024-03-01", "close": 17.93, "volume": 15268.0}, {"date": "2024-03-04", "close": 17.95, "volume": 20347.0}, {"date": "2024-03-05", "close": 18.12, "volume": 66541.0}, {"date": "2024-03-06", "close": 18.25, "volume": 11584.0}, {"date": "2024-03-07", "close": 18.06, "volume": 13159.0}, {"date": "2024-03-08", "close": 18.0, "volume": 57286.0}, {"date": "2024-03-11", "close": 18.0, "volume": 53537.0}, {"date": "2024-03-12", "close": 18.36, "volume": 31670.0}, {"date": "2024-03-13", "close": 18.26, "volume": 13087.0}, {"date": "2024-03-14", "close": 18.03, "volume": 13555.0}, {"date": "2024-03-15", "close": 18.15, "volume": 46072.0}, {"date": "2024-03-18", "close": 18.3, "volume": 16216.0}, {"date": "2024-03-19", "close": 18.12, "volume": 26292.0}, {"date": "2024-03-20", "close": 18.0, "volume": 14290.0}, {"date": "2024-03-21", "close": 18.07, "volume": 21883.0}, {"date": "2024-03-22", "close": 17.83, "volume": 11243.0}, {"date": "2024-03-25", "close": 17.84, "volume": 8334.0}, {"date": "2024-03-26", "close": 18.49, "volume": 15306.0}, {"date": "2024-03-27", "close": 19.64, "volume": 1077313.0}, {"date": "2024-03-28", "close": 19.55, "volume": 87220.0}, {"date": "2024-04-01", "close": 19.61, "volume": 137971.0}, {"date": "2024-04-02", "close": 19.27, "volume": 80452.0}, {"date": "2024-04-03", "close": 19.49, "volume": 26127.0}, {"date": "2024-04-04", "close": 20.45, "volume": 57020.0}, {"date": "2024-04-05", "close": 20.26, "volume": 64102.0}, {"date": "2024-04-08", "close": 20.26, "volume": 21531.0}, {"date": "2024-04-09", "close": 19.84, "volume": 23333.0}, {"date": "2024-04-10", "close": 18.88, "volume": 41358.0}, {"date": "2024-04-11", "close": 19.06, "volume": 18308.0}, {"date": "2024-04-12", "close": 18.66, "volume": 15919.0}, {"date": "2024-04-15", "close": 18.14, "volume": 25375.0}, {"date": "2024-04-16", "close": 18.21, "volume": 13521.0}, {"date": "2024-04-17", "close": 18.07, "volume": 20020.0}, {"date": "2024-04-18", "close": 17.87, "volume": 33927.0}, {"date": "2024-04-19", "close": 17.83, "volume": 23925.0}, {"date": "2024-04-22", "close": 17.43, "volume": 26852.0}, {"date": "2024-04-23", "close": 17.0, "volume": 64832.0}, {"date": "2024-04-24", "close": 17.01, "volume": 24575.0}, {"date": "2024-04-25", "close": 16.98, "volume": 41715.0}, {"date": "2024-04-26", "close": 16.99, "volume": 27322.0}, {"date": "2024-04-29", "close": 16.97, "volume": 19628.0}, {"date": "2024-04-30", "close": 16.78, "volume": 24690.0}, {"date": "2024-05-01", "close": 17.01, "volume": 37732.0}, {"date": "2024-05-02", "close": 17.43, "volume": 33205.0}, {"date": "2024-05-03", "close": 17.63, "volume": 27269.0}, {"date": "2024-05-06", "close": 18.18, "volume": 60701.0}, {"date": "2024-05-07", "close": 18.02, "volume": 46511.0}, {"date": "2024-05-08", "close": 18.03, "volume": 26024.0}, {"date": "2024-05-09", "close": 20.7, "volume": 174713.0}, {"date": "2024-05-10", "close": 20.37, "volume": 47320.0}, {"date": "2024-05-13", "close": 21.0, "volume": 69070.0}, {"date": "2024-05-14", "close": 20.82, "volume": 77572.0}, {"date": "2024-05-15", "close": 21.65, "volume": 67155.0}, {"date": "2024-05-16", "close": 20.39, "volume": 96414.0}, {"date": "2024-05-17", "close": 20.45, "volume": 32608.0}, {"date": "2024-05-20", "close": 20.1, "volume": 25960.0}, {"date": "2024-05-21", "close": 20.15, "volume": 116706.0}, {"date": "2024-05-22", "close": 20.07, "volume": 69321.0}, {"date": "2024-05-23", "close": 21.2, "volume": 187922.0}, {"date": "2024-05-24", "close": 21.72, "volume": 70411.0}, {"date": "2024-05-28", "close": 21.59, "volume": 59986.0}, {"date": "2024-05-29", "close": 20.65, "volume": 29496.0}, {"date": "2024-05-30", "close": 20.8, "volume": 45749.0}, {"date": "2024-05-31", "close": 20.97, "volume": 35544.0}, {"date": "2024-06-03", "close": 21.56, "volume": 55428.0}, {"date": "2024-06-04", "close": 21.42, "volume": 38057.0}, {"date": "2024-06-05", "close": 21.42, "volume": 41083.0}, {"date": "2024-06-06", "close": 21.23, "volume": 20806.0}, {"date": "2024-06-07", "close": 21.03, "volume": 17127.0}, {"date": "2024-06-10", "close": 21.54, "volume": 30858.0}, {"date": "2024-06-11", "close": 21.58, "volume": 45754.0}, {"date": "2024-06-12", "close": 23.14, "volume": 55224.0}, {"date": "2024-06-13", "close": 22.96, "volume": 89001.0}, {"date": "2024-06-14", "close": 22.69, "volume": 78980.0}, {"date": "2024-06-17", "close": 22.11, "volume": 25390.0}, {"date": "2024-06-18", "close": 21.35, "volume": 31035.0}, {"date": "2024-06-20", "close": 21.08, "volume": 45384.0}, {"date": "2024-06-21", "close": 22.08, "volume": 85003.0}, {"date": "2024-06-24", "close": 22.85, "volume": 62818.0}, {"date": "2024-06-25", "close": 23.69, "volume": 49209.0}, {"date": "2024-06-26", "close": 24.16, "volume": 70457.0}, {"date": "2024-06-27", "close": 24.56, "volume": 43177.0}, {"date": "2024-06-28", "close": 25.4, "volume": 162747.0}, {"date": "2024-07-01", "close": 25.41, "volume": 61420.0}, {"date": "2024-07-02", "close": 25.46, "volume": 43214.0}, {"date": "2024-07-03", "close": 24.58, "volume": 13721.0}, {"date": "2024-07-05", "close": 24.36, "volume": 26580.0}, {"date": "2024-07-08", "close": 25.7, "volume": 54237.0}, {"date": "2024-07-09", "close": 25.24, "volume": 29410.0}, {"date": "2024-07-10", "close": 25.48, "volume": 17275.0}, {"date": "2024-07-11", "close": 25.74, "volume": 41743.0}, {"date": "2024-07-12", "close": 25.72, "volume": 30921.0}, {"date": "2024-07-15", "close": 26.0, "volume": 53655.0}, {"date": "2024-07-16", "close": 26.15, "volume": 57890.0}, {"date": "2024-07-17", "close": 26.26, "volume": 67220.0}, {"date": "2024-07-18", "close": 25.86, "volume": 26305.0}, {"date": "2024-07-19", "close": 25.12, "volume": 42355.0}, {"date": "2024-07-22", "close": 26.04, "volume": 42925.0}, {"date": "2024-07-23", "close": 26.41, "volume": 78982.0}, {"date": "2024-07-24", "close": 25.66, "volume": 24812.0}, {"date": "2024-07-25", "close": 26.46, "volume": 30409.0}, {"date": "2024-07-26", "close": 25.75, "volume": 24873.0}, {"date": "2024-07-29", "close": 25.77, "volume": 33922.0}, {"date": "2024-07-30", "close": 25.93, "volume": 20691.0}, {"date": "2024-07-31", "close": 25.76, "volume": 34422.0}, {"date": "2024-08-01", "close": 24.35, "volume": 44623.0}, {"date": "2024-08-02", "close": 23.72, "volume": 39353.0}, {"date": "2024-08-05", "close": 22.35, "volume": 46080.0}, {"date": "2024-08-06", "close": 22.74, "volume": 22785.0}, {"date": "2024-08-07", "close": 24.39, "volume": 103363.0}, {"date": "2024-08-08", "close": 28.0, "volume": 111156.0}, {"date": "2024-08-09", "close": 26.84, "volume": 59400.0}, {"date": "2024-08-12", "close": 26.13, "volume": 74671.0}, {"date": "2024-08-13", "close": 26.16, "volume": 70026.0}, {"date": "2024-08-14", "close": 26.06, "volume": 52539.0}, {"date": "2024-08-15", "close": 27.6, "volume": 94255.0}, {"date": "2024-08-16", "close": 28.3, "volume": 66266.0}, {"date": "2024-08-19", "close": 28.64, "volume": 62531.0}, {"date": "2024-08-20", "close": 28.7, "volume": 50934.0}, {"date": "2024-08-21", "close": 28.69, "volume": 43817.0}, {"date": "2024-08-22", "close": 28.02, "volume": 24292.0}, {"date": "2024-08-23", "close": 28.7, "volume": 41707.0}, {"date": "2024-08-26", "close": 28.56, "volume": 33980.0}, {"date": "2024-08-27", "close": 28.76, "volume": 34516.0}, {"date": "2024-08-28", "close": 28.5, "volume": 34081.0}, {"date": "2024-08-29", "close": 29.41, "volume": 46955.0}, {"date": "2024-08-30", "close": 28.9, "volume": 22304.0}, {"date": "2024-09-03", "close": 28.71, "volume": 28845.0}, {"date": "2024-09-04", "close": 28.5, "volume": 20049.0}, {"date": "2024-09-05", "close": 28.5, "volume": 52639.0}, {"date": "2024-09-06", "close": 28.49, "volume": 37836.0}, {"date": "2024-09-09", "close": 28.74, "volume": 28331.0}, {"date": "2024-09-10", "close": 28.45, "volume": 22486.0}, {"date": "2024-09-11", "close": 28.05, "volume": 14139.0}, {"date": "2024-09-12", "close": 28.45, "volume": 18780.0}, {"date": "2024-09-13", "close": 29.08, "volume": 37002.0}, {"date": "2024-09-16", "close": 29.04, "volume": 22519.0}, {"date": "2024-09-17", "close": 29.16, "volume": 24730.0}, {"date": "2024-09-18", "close": 28.89, "volume": 23882.0}, {"date": "2024-09-19", "close": 30.33, "volume": 35414.0}, {"date": "2024-09-20", "close": 29.24, "volume": 86787.0}, {"date": "2024-09-23", "close": 28.89, "volume": 129910.0}, {"date": "2024-09-24", "close": 29.72, "volume": 134852.0}, {"date": "2024-09-25", "close": 29.52, "volume": 33404.0}, {"date": "2024-09-26", "close": 28.94, "volume": 32173.0}, {"date": "2024-09-27", "close": 28.51, "volume": 29535.0}, {"date": "2024-09-30", "close": 28.45, "volume": 49621.0}, {"date": "2024-10-01", "close": 27.28, "volume": 22033.0}, {"date": "2024-10-02", "close": 27.0, "volume": 39424.0}, {"date": "2024-10-03", "close": 27.05, "volume": 42487.0}, {"date": "2024-10-04", "close": 26.99, "volume": 38527.0}, {"date": "2024-10-07", "close": 25.76, "volume": 35455.0}, {"date": "2024-10-08", "close": 26.16, "volume": 23386.0}, {"date": "2024-10-09", "close": 26.0, "volume": 28743.0}, {"date": "2024-10-10", "close": 25.91, "volume": 17801.0}, {"date": "2024-10-11", "close": 26.59, "volume": 34862.0}, {"date": "2024-10-14", "close": 26.62, "volume": 17135.0}, {"date": "2024-10-15", "close": 28.01, "volume": 42566.0}, {"date": "2024-10-16", "close": 28.93, "volume": 46989.0}, {"date": "2024-10-17", "close": 28.79, "volume": 27195.0}, {"date": "2024-10-18", "close": 30.97, "volume": 143956.0}, {"date": "2024-10-21", "close": 30.29, "volume": 54991.0}, {"date": "2024-10-22", "close": 29.58, "volume": 35970.0}, {"date": "2024-10-23", "close": 29.02, "volume": 32196.0}, {"date": "2024-10-24", "close": 28.7, "volume": 20925.0}, {"date": "2024-10-25", "close": 28.57, "volume": 35233.0}, {"date": "2024-10-28", "close": 28.71, "volume": 34106.0}, {"date": "2024-10-29", "close": 30.3, "volume": 43556.0}, {"date": "2024-10-30", "close": 30.07, "volume": 30969.0}, {"date": "2024-10-31", "close": 30.08, "volume": 30023.0}, {"date": "2024-11-01", "close": 30.05, "volume": 27027.0}, {"date": "2024-11-04", "close": 30.04, "volume": 51705.0}, {"date": "2024-11-05", "close": 30.7, "volume": 82568.0}, {"date": "2024-11-06", "close": 32.94, "volume": 145223.0}, {"date": "2024-11-07", "close": 34.8, "volume": 175319.0}, {"date": "2024-11-08", "close": 35.3, "volume": 105634.0}, {"date": "2024-11-11", "close": 35.15, "volume": 78478.0}, {"date": "2024-11-12", "close": 35.0, "volume": 63283.0}, {"date": "2024-11-13", "close": 34.42, "volume": 62657.0}, {"date": "2024-11-14", "close": 33.035, "volume": 58739.0}, {"date": "2024-11-15", "close": 32.92, "volume": 46467.0}, {"date": "2024-11-18", "close": 33.67, "volume": 45199.0}, {"date": "2024-11-19", "close": 35.2, "volume": 88767.0}, {"date": "2024-11-20", "close": 35.01, "volume": 56493.0}, {"date": "2024-11-21", "close": 36.53, "volume": 148293.0}, {"date": "2024-11-22", "close": 38.11, "volume": 159655.0}, {"date": "2024-11-25", "close": 38.78, "volume": 335994.0}, {"date": "2024-11-26", "close": 36.95, "volume": 132409.0}, {"date": "2024-11-27", "close": 36.49, "volume": 45909.0}, {"date": "2024-11-29", "close": 36.8, "volume": 39353.0}, {"date": "2024-12-02", "close": 37.79, "volume": 71714.0}, {"date": "2024-12-03", "close": 37.59, "volume": 56599.0}, {"date": "2024-12-04", "close": 38.18, "volume": 63969.0}, {"date": "2024-12-05", "close": 37.15, "volume": 101006.0}, {"date": "2024-12-06", "close": 38.72, "volume": 130437.0}, {"date": "2024-12-09", "close": 37.4, "volume": 73336.0}, {"date": "2024-12-10", "close": 38.22, "volume": 129073.0}, {"date": "2024-12-11", "close": 39.54, "volume": 67932.0}, {"date": "2024-12-12", "close": 37.97, "volume": 45875.0}, {"date": "2024-12-13", "close": 37.65, "volume": 47267.0}, {"date": "2024-12-16", "close": 38.76, "volume": 41290.0}, {"date": "2024-12-17", "close": 39.45, "volume": 59752.0}, {"date": "2024-12-18", "close": 37.2, "volume": 97426.0}, {"date": "2024-12-19", "close": 37.24, "volume": 52614.0}, {"date": "2024-12-20", "close": 37.81, "volume": 74526.0}, {"date": "2024-12-23", "close": 37.04, "volume": 31615.0}, {"date": "2024-12-24", "close": 37.54, "volume": 20850.0}, {"date": "2024-12-26", "close": 37.37, "volume": 24013.0}, {"date": "2024-12-27", "close": 36.61, "volume": 63741.0}, {"date": "2024-12-30", "close": 36.71, "volume": 31503.0}, {"date": "2024-12-31", "close": 36.2, "volume": 30139.0}, {"date": "2025-01-02", "close": 35.01, "volume": 74401.0}, {"date": "2025-01-03", "close": 35.75, "volume": 31769.0}, {"date": "2025-01-06", "close": 35.81, "volume": 42057.0}, {"date": "2025-01-07", "close": 35.18, "volume": 64873.0}, {"date": "2025-01-08", "close": 35.28, "volume": 52544.0}, {"date": "2025-01-10", "close": 34.18, "volume": 71725.0}, {"date": "2025-01-13", "close": 33.98, "volume": 52268.0}, {"date": "2025-01-14", "close": 33.88, "volume": 53417.0}, {"date": "2025-01-15", "close": 34.5, "volume": 53249.0}, {"date": "2025-01-16", "close": 35.04, "volume": 50624.0}, {"date": "2025-01-17", "close": 35.45, "volume": 48083.0}, {"date": "2025-01-21", "close": 35.64, "volume": 52354.0}, {"date": "2025-01-22", "close": 35.825, "volume": 37636.0}, {"date": "2025-01-23", "close": 35.63, "volume": 81671.0}, {"date": "2025-01-24", "close": 35.6, "volume": 61393.0}, {"date": "2025-01-27", "close": 35.31, "volume": 110891.0}, {"date": "2025-01-28", "close": 35.77, "volume": 57654.0}, {"date": "2025-01-29", "close": 35.02, "volume": 28436.0}, {"date": "2025-01-30", "close": 36.37, "volume": 94092.0}, {"date": "2025-01-31", "close": 36.4, "volume": 77317.0}, {"date": "2025-02-03", "close": 37.45, "volume": 128017.0}, {"date": "2025-02-04", "close": 39.34, "volume": 156754.0}, {"date": "2025-02-05", "close": 39.96, "volume": 153014.0}, {"date": "2025-02-06", "close": 39.94, "volume": 142934.0}, {"date": "2025-02-07", "close": 39.41, "volume": 106189.0}, {"date": "2025-02-10", "close": 40.32, "volume": 134192.0}, {"date": "2025-02-11", "close": 39.93, "volume": 89533.0}, {"date": "2025-02-12", "close": 40.27, "volume": 112647.0}, {"date": "2025-02-13", "close": 42.35, "volume": 223072.0}, {"date": "2025-02-14", "close": 43.16, "volume": 156073.0}, {"date": "2025-02-18", "close": 39.77, "volume": 79281.0}, {"date": "2025-02-19", "close": 41.06, "volume": 85774.0}, {"date": "2025-02-20", "close": 40.24, "volume": 74024.0}, {"date": "2025-02-21", "close": 38.84, "volume": 89765.0}, {"date": "2025-02-24", "close": 38.69, "volume": 73805.0}, {"date": "2025-02-25", "close": 38.14, "volume": 97789.0}, {"date": "2025-02-26", "close": 39.35, "volume": 72783.0}, {"date": "2025-02-27", "close": 38.02, "volume": 154023.0}, {"date": "2025-02-28", "close": 40.62, "volume": 273221.0}, {"date": "2025-03-03", "close": 39.93, "volume": 98219.0}, {"date": "2025-03-04", "close": 38.72, "volume": 125324.0}, {"date": "2025-03-05", "close": 38.49, "volume": 61241.0}, {"date": "2025-03-06", "close": 36.54, "volume": 65799.0}, {"date": "2025-03-07", "close": 35.95, "volume": 99495.0}, {"date": "2025-03-10", "close": 34.46, "volume": 111391.0}, {"date": "2025-03-11", "close": 36.82, "volume": 106491.0}, {"date": "2025-03-12", "close": 36.63, "volume": 87512.0}, {"date": "2025-03-13", "close": 36.25, "volume": 62024.0}, {"date": "2025-03-14", "close": 37.28, "volume": 73691.0}, {"date": "2025-03-17", "close": 38.59, "volume": 61867.0}, {"date": "2025-03-18", "close": 38.42, "volume": 81817.0}, {"date": "2025-03-19", "close": 38.92, "volume": 71640.0}, {"date": "2025-03-20", "close": 38.59, "volume": 59057.0}, {"date": "2025-03-21", "close": 38.64, "volume": 79676.0}, {"date": "2025-03-24", "close": 39.33, "volume": 65735.0}, {"date": "2025-03-25", "close": 40.75, "volume": 88153.0}, {"date": "2025-03-26", "close": 39.41, "volume": 52391.0}, {"date": "2025-03-27", "close": 38.2, "volume": 54978.0}, {"date": "2025-03-28", "close": 37.33, "volume": 68178.0}, {"date": "2025-03-31", "close": 37.59, "volume": 188707.0}, {"date": "2025-04-01", "close": 38.78, "volume": 89771.0}, {"date": "2025-04-02", "close": 39.05, "volume": 70924.0}, {"date": "2025-04-03", "close": 36.95, "volume": 67217.0}, {"date": "2025-04-04", "close": 35.3, "volume": 84393.0}, {"date": "2025-04-07", "close": 35.53, "volume": 111059.0}, {"date": "2025-04-08", "close": 34.9, "volume": 76861.0}, {"date": "2025-04-09", "close": 37.47, "volume": 117700.0}, {"date": "2025-04-10", "close": 36.04, "volume": 109926.0}, {"date": "2025-04-11", "close": 36.47, "volume": 56120.0}, {"date": "2025-04-14", "close": 36.97, "volume": 59411.0}, {"date": "2025-04-15", "close": 37.49, "volume": 47174.0}, {"date": "2025-04-16", "close": 37.43, "volume": 43347.0}, {"date": "2025-04-17", "close": 36.72, "volume": 51728.0}, {"date": "2025-04-21", "close": 36.13, "volume": 34756.0}, {"date": "2025-04-22", "close": 36.67, "volume": 52745.0}, {"date": "2025-04-23", "close": 37.28, "volume": 67805.0}, {"date": "2025-04-24", "close": 37.56, "volume": 88224.0}, {"date": "2025-04-25", "close": 37.3, "volume": 42601.0}, {"date": "2025-04-28", "close": 37.68, "volume": 73119.0}, {"date": "2025-04-29", "close": 39.32, "volume": 189913.0}, {"date": "2025-04-30", "close": 39.06, "volume": 59874.0}, {"date": "2025-05-01", "close": 39.72, "volume": 207672.0}, {"date": "2025-05-02", "close": 39.73, "volume": 57398.0}, {"date": "2025-05-05", "close": 39.21, "volume": 95278.0}, {"date": "2025-05-06", "close": 39.58, "volume": 102030.0}, {"date": "2025-05-07", "close": 40.47, "volume": 155057.0}, {"date": "2025-05-08", "close": 46.62, "volume": 469942.0}, {"date": "2025-05-09", "close": 45.71, "volume": 232022.0}, {"date": "2025-05-12", "close": 46.08, "volume": 148851.0}, {"date": "2025-05-13", "close": 47.68, "volume": 232612.0}, {"date": "2025-05-14", "close": 49.2, "volume": 158737.0}, {"date": "2025-05-15", "close": 49.19, "volume": 96763.0}, {"date": "2025-05-16", "close": 49.2, "volume": 171207.0}, {"date": "2025-05-19", "close": 49.12, "volume": 80908.0}, {"date": "2025-05-20", "close": 49.29, "volume": 83339.0}, {"date": "2025-05-21", "close": 49.81, "volume": 297427.0}, {"date": "2025-05-22", "close": 50.11, "volume": 206468.0}, {"date": "2025-05-23", "close": 49.28, "volume": 118562.0}, {"date": "2025-05-27", "close": 49.82, "volume": 144033.0}, {"date": "2025-05-28", "close": 50.0, "volume": 199943.0}, {"date": "2025-05-29", "close": 49.67, "volume": 112066.0}, {"date": "2025-05-30", "close": 48.56, "volume": 395219.0}, {"date": "2025-06-02", "close": 46.67, "volume": 167465.0}, {"date": "2025-06-03", "close": 47.96, "volume": 138080.0}, {"date": "2025-06-04", "close": 46.03, "volume": 86831.0}, {"date": "2025-06-05", "close": 46.33, "volume": 76949.0}, {"date": "2025-06-06", "close": 45.64, "volume": 84393.0}, {"date": "2025-06-09", "close": 44.11, "volume": 122451.0}, {"date": "2025-06-10", "close": 45.0, "volume": 151947.0}, {"date": "2025-06-11", "close": 47.34, "volume": 159828.0}, {"date": "2025-06-12", "close": 46.82, "volume": 74275.0}, {"date": "2025-06-13", "close": 46.19, "volume": 104209.0}, {"date": "2025-06-16", "close": 48.2, "volume": 89615.0}, {"date": "2025-06-17", "close": 48.19, "volume": 95113.0}, {"date": "2025-06-18", "close": 47.7, "volume": 100834.0}, {"date": "2025-06-20", "close": 47.45, "volume": 174958.0}, {"date": "2025-06-23", "close": 48.7, "volume": 145708.0}, {"date": "2025-06-24", "close": 49.29, "volume": 107440.0}, {"date": "2025-06-25", "close": 47.7, "volume": 67383.0}, {"date": "2025-06-26", "close": 47.96, "volume": 80206.0}, {"date": "2025-06-27", "close": 50.96, "volume": 270449.0}, {"date": "2025-06-30", "close": 49.2, "volume": 124415.0}, {"date": "2025-07-01", "close": 49.02, "volume": 117714.0}, {"date": "2025-07-02", "close": 48.62, "volume": 63820.0}, {"date": "2025-07-03", "close": 50.25, "volume": 50343.0}, {"date": "2025-07-07", "close": 50.08, "volume": 68426.0}, {"date": "2025-07-08", "close": 49.37, "volume": 98859.0}, {"date": "2025-07-09", "close": 49.99, "volume": 107283.0}, {"date": "2025-07-10", "close": 48.63, "volume": 66476.0}, {"date": "2025-07-11", "close": 47.52, "volume": 101116.0}, {"date": "2025-07-14", "close": 46.53, "volume": 101767.0}, {"date": "2025-07-15", "close": 45.49, "volume": 84407.0}, {"date": "2025-07-16", "close": 45.14, "volume": 91416.0}, {"date": "2025-07-17", "close": 45.52, "volume": 68460.0}, {"date": "2025-07-18", "close": 45.43, "volume": 73804.0}, {"date": "2025-07-21", "close": 45.48, "volume": 63916.0}, {"date": "2025-07-22", "close": 44.72, "volume": 64895.0}, {"date": "2025-07-23", "close": 45.27, "volume": 67332.0}, {"date": "2025-07-24", "close": 45.03, "volume": 87194.0}, {"date": "2025-07-25", "close": 44.46, "volume": 95265.0}, {"date": "2025-07-28", "close": 44.78, "volume": 73469.0}, {"date": "2025-07-29", "close": 44.3, "volume": 57087.0}, {"date": "2025-07-30", "close": 44.75, "volume": 75894.0}, {"date": "2025-07-31", "close": 44.33, "volume": 95502.0}, {"date": "2025-08-01", "close": 42.38, "volume": 86987.0}, {"date": "2025-08-04", "close": 45.07, "volume": 106243.0}, {"date": "2025-08-05", "close": 44.01, "volume": 82021.0}, {"date": "2025-08-06", "close": 43.47, "volume": 67068.0}, {"date": "2025-08-07", "close": 42.44, "volume": 154681.0}, {"date": "2025-08-08", "close": 42.25, "volume": 116322.0}, {"date": "2025-08-11", "close": 41.14, "volume": 122500.0}, {"date": "2025-08-12", "close": 42.69, "volume": 101359.0}, {"date": "2025-08-13", "close": 43.99, "volume": 69632.0}, {"date": "2025-08-14", "close": 43.71, "volume": 78335.0}, {"date": "2025-08-15", "close": 43.59, "volume": 197583.0}, {"date": "2025-08-18", "close": 44.02, "volume": 69852.0}, {"date": "2025-08-19", "close": 44.07, "volume": 146952.0}, {"date": "2025-08-20", "close": 44.37, "volume": 69000.0}, {"date": "2025-08-21", "close": 45.305, "volume": 75244.0}, {"date": "2025-08-22", "close": 47.67, "volume": 121503.0}, {"date": "2025-08-25", "close": 47.17, "volume": 76520.0}, {"date": "2025-08-26", "close": 48.01, "volume": 70576.0}, {"date": "2025-08-27", "close": 49.27, "volume": 55364.0}, {"date": "2025-08-28", "close": 50.92, "volume": 112477.0}, {"date": "2025-08-29", "close": 50.24, "volume": 75423.0}, {"date": "2025-09-02", "close": 49.99, "volume": 65171.0}, {"date": "2025-09-03", "close": 48.88, "volume": 56838.0}, {"date": "2025-09-04", "close": 49.79, "volume": 61524.0}, {"date": "2025-09-05", "close": 50.68, "volume": 63729.0}, {"date": "2025-09-08", "close": 51.13, "volume": 268150.0}, {"date": "2025-09-09", "close": 51.27, "volume": 81005.0}, {"date": "2025-09-10", "close": 49.32, "volume": 62237.0}, {"date": "2025-09-11", "close": 48.36, "volume": 119534.0}, {"date": "2025-09-12", "close": 48.61, "volume": 74798.0}, {"date": "2025-09-15", "close": 49.36, "volume": 55262.0}, {"date": "2025-09-16", "close": 49.995, "volume": 55120.0}, {"date": "2025-09-17", "close": 49.82, "volume": 104673.0}, {"date": "2025-09-18", "close": 51.05, "volume": 92566.0}, {"date": "2025-09-19", "close": 52.26, "volume": 319829.0}, {"date": "2025-09-22", "close": 52.46, "volume": 82665.0}, {"date": "2025-09-23", "close": 51.72, "volume": 84079.0}, {"date": "2025-09-24", "close": 51.17, "volume": 101199.0}, {"date": "2025-09-25", "close": 51.44, "volume": 97820.0}, {"date": "2025-09-26", "close": 52.07, "volume": 106770.0}, {"date": "2025-09-29", "close": 52.0, "volume": 65639.0}, {"date": "2025-09-30", "close": 52.25, "volume": 170573.0}, {"date": "2025-10-01", "close": 52.9, "volume": 85405.0}, {"date": "2025-10-02", "close": 50.62, "volume": 102124.0}, {"date": "2025-10-03", "close": 51.46, "volume": 52420.0}, {"date": "2025-10-06", "close": 50.935, "volume": 58493.0}, {"date": "2025-10-07", "close": 50.82, "volume": 53839.0}, {"date": "2025-10-08", "close": 52.15, "volume": 39231.0}, {"date": "2025-10-09", "close": 52.46, "volume": 56937.0}, {"date": "2025-10-10", "close": 51.16, "volume": 63509.0}, {"date": "2025-10-13", "close": 52.72, "volume": 50774.0}, {"date": "2025-10-14", "close": 52.79, "volume": 71608.0}, {"date": "2025-10-15", "close": 52.99, "volume": 62709.0}, {"date": "2025-10-16", "close": 53.25, "volume": 55933.0}, {"date": "2025-10-17", "close": 51.34, "volume": 163969.0}, {"date": "2025-10-20", "close": 52.42, "volume": 43036.0}, {"date": "2025-10-21", "close": 51.79, "volume": 51873.0}, {"date": "2025-10-22", "close": 52.48, "volume": 57841.0}, {"date": "2025-10-23", "close": 54.51, "volume": 81584.0}, {"date": "2025-10-24", "close": 54.03, "volume": 49765.0}, {"date": "2025-10-27", "close": 52.56, "volume": 36600.0}, {"date": "2025-10-28", "close": 53.06, "volume": 44166.0}, {"date": "2025-10-29", "close": 51.84, "volume": 89092.0}, {"date": "2025-10-30", "close": 51.26, "volume": 62407.0}, {"date": "2025-10-31", "close": 53.63, "volume": 72114.0}, {"date": "2025-11-03", "close": 54.01, "volume": 65410.0}, {"date": "2025-11-04", "close": 52.18, "volume": 63202.0}, {"date": "2025-11-05", "close": 54.53, "volume": 72839.0}, {"date": "2025-11-06", "close": 59.42, "volume": 172926.0}, {"date": "2025-11-07", "close": 58.2, "volume": 71821.0}, {"date": "2025-11-10", "close": 57.85, "volume": 80333.0}, {"date": "2025-11-11", "close": 57.97, "volume": 54882.0}, {"date": "2025-11-12", "close": 57.98, "volume": 57627.0}, {"date": "2025-11-13", "close": 57.51, "volume": 55215.0}, {"date": "2025-11-14", "close": 58.43, "volume": 70976.0}, {"date": "2025-11-17", "close": 54.33, "volume": 80536.0}, {"date": "2025-11-18", "close": 53.64, "volume": 68622.0}, {"date": "2025-11-19", "close": 52.72, "volume": 44796.0}, {"date": "2025-11-20", "close": 52.55, "volume": 57291.0}, {"date": "2025-11-21", "close": 53.64, "volume": 61972.0}, {"date": "2025-11-24", "close": 54.43, "volume": 44283.0}, {"date": "2025-11-25", "close": 55.19, "volume": 46704.0}, {"date": "2025-11-26", "close": 54.57, "volume": 64624.0}, {"date": "2025-11-28", "close": 54.19, "volume": 27519.0}, {"date": "2025-12-01", "close": 54.22, "volume": 66598.0}, {"date": "2025-12-02", "close": 54.22, "volume": 60230.0}, {"date": "2025-12-03", "close": 55.48, "volume": 113988.0}, {"date": "2025-12-04", "close": 53.11, "volume": 61342.0}, {"date": "2025-12-05", "close": 53.46, "volume": 43278.0}, {"date": "2025-12-08", "close": 55.71, "volume": 176060.0}, {"date": "2025-12-09", "close": 56.64, "volume": 183623.0}, {"date": "2025-12-10", "close": 55.42, "volume": 178658.0}, {"date": "2025-12-11", "close": 54.08, "volume": 229430.0}, {"date": "2025-12-12", "close": 53.85, "volume": 143683.0}, {"date": "2025-12-15", "close": 53.69, "volume": 64645.0}, {"date": "2025-12-16", "close": 54.31, "volume": 73306.0}, {"date": "2025-12-17", "close": 54.44, "volume": 62607.0}, {"date": "2025-12-18", "close": 55.87, "volume": 135196.0}, {"date": "2025-12-19", "close": 55.2, "volume": 168313.0}, {"date": "2025-12-22", "close": 56.05, "volume": 145167.0}, {"date": "2025-12-23", "close": 56.5, "volume": 62794.0}, {"date": "2025-12-24", "close": 56.1, "volume": 38290.0}, {"date": "2025-12-26", "close": 55.23, "volume": 38391.0}, {"date": "2025-12-29", "close": 57.53, "volume": 136880.0}, {"date": "2025-12-30", "close": 56.98, "volume": 108551.0}, {"date": "2025-12-31", "close": 56.95, "volume": 225085.0}, {"date": "2026-01-02", "close": 51.37, "volume": 220259.0}, {"date": "2026-01-05", "close": 53.3, "volume": 124435.0}, {"date": "2026-01-06", "close": 52.43, "volume": 95945.0}, {"date": "2026-01-07", "close": 53.35, "volume": 69266.0}, {"date": "2026-01-08", "close": 52.37, "volume": 46876.0}, {"date": "2026-01-09", "close": 52.77, "volume": 66908.0}, {"date": "2026-01-12", "close": 52.81, "volume": 71323.0}, {"date": "2026-01-13", "close": 51.73, "volume": 79889.0}, {"date": "2026-01-14", "close": 50.87, "volume": 84275.0}, {"date": "2026-01-15", "close": 51.28, "volume": 135458.0}, {"date": "2026-01-16", "close": 50.2, "volume": 82217.0}, {"date": "2026-01-20", "close": 48.94, "volume": 114321.0}, {"date": "2026-01-21", "close": 49.21, "volume": 150904.0}, {"date": "2026-01-22", "close": 49.98, "volume": 103872.0}, {"date": "2026-01-23", "close": 48.21, "volume": 118965.0}, {"date": "2026-01-26", "close": 49.14, "volume": 59830.0}, {"date": "2026-01-27", "close": 48.955, "volume": 111982.0}, {"date": "2026-01-28", "close": 47.11, "volume": 186340.0}, {"date": "2026-01-29", "close": 46.27, "volume": 88744.0}, {"date": "2026-01-30", "close": 45.48, "volume": 103167.0}, {"date": "2026-02-02", "close": 44.89, "volume": 130405.0}, {"date": "2026-02-03", "close": 39.69, "volume": 403994.0}, {"date": "2026-02-04", "close": 40.47, "volume": 232373.0}, {"date": "2026-02-05", "close": 40.34, "volume": 152661.0}, {"date": "2026-02-06", "close": 40.78, "volume": 83174.0}, {"date": "2026-02-09", "close": 41.32, "volume": 153913.0}, {"date": "2026-02-10", "close": 42.09, "volume": 84941.0}, {"date": "2026-02-11", "close": 41.13, "volume": 58115.0}, {"date": "2026-02-12", "close": 40.61, "volume": 87289.0}, {"date": "2026-02-13", "close": 41.66, "volume": 64223.0}, {"date": "2026-02-17", "close": 42.39, "volume": 71720.0}, {"date": "2026-02-18", "close": 42.32, "volume": 67666.0}, {"date": "2026-02-19", "close": 42.33, "volume": 105371.0}, {"date": "2026-02-20", "close": 42.61, "volume": 198284.0}, {"date": "2026-02-23", "close": 40.09, "volume": 184870.0}, {"date": "2026-02-24", "close": 40.53, "volume": 109656.0}, {"date": "2026-02-25", "close": 42.6, "volume": 75561.0}, {"date": "2026-02-26", "close": 43.45, "volume": 75980.0}, {"date": "2026-02-27", "close": 43.31, "volume": 67563.0}, {"date": "2026-03-02", "close": 43.18, "volume": 57264.0}, {"date": "2026-03-03", "close": 44.25, "volume": 131382.0}, {"date": "2026-03-04", "close": 45.5, "volume": 96077.0}, {"date": "2026-03-05", "close": 46.28, "volume": 232230.0}, {"date": "2026-03-06", "close": 44.98, "volume": 98901.0}, {"date": "2026-03-09", "close": 44.69, "volume": 82257.0}, {"date": "2026-03-10", "close": 43.45, "volume": 97855.0}, {"date": "2026-03-11", "close": 43.16, "volume": 87829.0}, {"date": "2026-03-12", "close": 40.52, "volume": 260796.0}, {"date": "2026-03-13", "close": 38.09, "volume": 214855.0}, {"date": "2026-03-16", "close": 38.73, "volume": 239746.0}, {"date": "2026-03-17", "close": 39.7, "volume": 128362.0}, {"date": "2026-03-18", "close": 39.6, "volume": 110290.0}, {"date": "2026-03-19", "close": 38.95, "volume": 88592.0}, {"date": "2026-03-20", "close": 38.39, "volume": 156561.0}, {"date": "2026-03-23", "close": 39.92, "volume": 86056.0}, {"date": "2026-03-24", "close": 37.41, "volume": 167973.0}, {"date": "2026-03-25", "close": 37.05, "volume": 145497.0}, {"date": "2026-03-26", "close": 36.28, "volume": 116271.0}, {"date": "2026-03-27", "close": 35.05, "volume": 110464.0}, {"date": "2026-03-30", "close": 34.4, "volume": 154594.0}, {"date": "2026-03-31", "close": 34.6, "volume": 157554.0}, {"date": "2026-04-01", "close": 35.4, "volume": 180314.0}, {"date": "2026-04-02", "close": 35.49, "volume": 96317.0}, {"date": "2026-04-06", "close": 36.56, "volume": 111585.0}, {"date": "2026-04-07", "close": 37.23, "volume": 79532.0}, {"date": "2026-04-08", "close": 38.24, "volume": 118356.0}, {"date": "2026-04-09", "close": 37.56, "volume": 105839.0}, {"date": "2026-04-10", "close": 35.52, "volume": 80637.0}, {"date": "2026-04-13", "close": 36.59, "volume": 111047.0}, {"date": "2026-04-14", "close": 36.9, "volume": 96189.0}, {"date": "2026-04-15", "close": 38.89, "volume": 103032.0}, {"date": "2026-04-16", "close": 38.27, "volume": 73334.0}, {"date": "2026-04-17", "close": 39.42, "volume": 81386.0}, {"date": "2026-04-20", "close": 41.5, "volume": 134718.0}, {"date": "2026-04-21", "close": 40.97, "volume": 200936.0}, {"date": "2026-04-22", "close": 41.63, "volume": 87255.0}, {"date": "2026-04-23", "close": 38.09, "volume": 111945.0}, {"date": "2026-04-24", "close": 38.53, "volume": 61791.0}, {"date": "2026-04-27", "close": 37.44, "volume": 90427.0}, {"date": "2026-04-28", "close": 38.14, "volume": 70988.0}, {"date": "2026-04-29", "close": 37.77, "volume": 101007.0}, {"date": "2026-04-30", "close": 37.43, "volume": 67870.0}, {"date": "2026-05-01", "close": 39.65, "volume": 77078.0}, {"date": "2026-05-04", "close": 40.2, "volume": 93094.0}, {"date": "2026-05-05", "close": 40.42, "volume": 73234.0}, {"date": "2026-05-06", "close": 43.6, "volume": 343043.0}, {"date": "2026-05-07", "close": 49.09, "volume": 272355.0}, {"date": "2026-05-08", "close": 49.7, "volume": 163550.0}, {"date": "2026-05-11", "close": 46.9, "volume": 132623.0}, {"date": "2026-05-12", "close": 47.29, "volume": 130448.0}, {"date": "2026-05-13", "close": 45.69, "volume": 142616.0}, {"date": "2026-05-14", "close": 45.39, "volume": 147514.0}, {"date": "2026-05-15", "close": 46.93, "volume": 292149.0}, {"date": "2026-05-18", "close": 49.43, "volume": 176488.0}, {"date": "2026-05-19", "close": 50.1, "volume": 201994.0}, {"date": "2026-05-20", "close": 49.56, "volume": 108559.0}, {"date": "2026-05-21", "close": 48.56, "volume": 70709.0}, {"date": "2026-05-22", "close": 50.64, "volume": 105599.0}, {"date": "2026-05-26", "close": 51.74, "volume": 138536.0}, {"date": "2026-05-27", "close": 52.23, "volume": 151757.0}, {"date": "2026-05-28", "close": 54.79, "volume": 265083.0}, {"date": "2026-05-29", "close": 56.84, "volume": 303201.0}, {"date": "2026-06-01", "close": 59.3, "volume": 418344.0}, {"date": "2026-06-02", "close": 56.79, "volume": 309855.0}, {"date": "2026-06-03", "close": 53.36, "volume": 198913.0}, {"date": "2026-06-04", "close": 54.085, "volume": 309804.0}, {"date": "2026-06-05", "close": 52.96, "volume": 126074.0}, {"date": "2026-06-08", "close": 53.49, "volume": 128726.0}, {"date": "2026-06-09", "close": 52.87, "volume": 135147.0}, {"date": "2026-06-10", "close": 53.7, "volume": 112418.0}, {"date": "2026-06-11", "close": 55.68, "volume": 121895.0}, {"date": "2026-06-12", "close": 55.0, "volume": 158566.0}, {"date": "2026-06-15", "close": 55.54, "volume": 84885.0}, {"date": "2026-06-16", "close": 55.69, "volume": 99141.0}, {"date": "2026-06-17", "close": 55.5, "volume": 68494.0}, {"date": "2026-06-18", "close": 55.1, "volume": 226888.0}, {"date": "2026-06-22", "close": 54.36, "volume": 118863.0}, {"date": "2026-06-23", "close": 55.72, "volume": 177072.0}, {"date": "2026-06-24", "close": 55.59, "volume": 228295.0}, {"date": "2026-06-25", "close": 56.22, "volume": 173082.0}, {"date": "2026-06-26", "close": 60.28, "volume": 525668.0}, {"date": "2026-06-29", "close": 62.46, "volume": 211535.0}, {"date": "2026-06-30", "close": 63.72, "volume": 216052.0}, {"date": "2026-07-01", "close": 65.49, "volume": 221220.0}, {"date": "2026-07-02", "close": 65.52, "volume": 235215.0}, {"date": "2026-07-06", "close": 68.71, "volume": 209211.0}, {"date": "2026-07-07", "close": 67.24, "volume": 202711.0}, {"date": "2026-07-08", "close": 66.17, "volume": 178158.0}, {"date": "2026-07-09", "close": 67.14, "volume": 128464.0}, {"date": "2026-07-10", "close": 67.59, "volume": 97524.0}, {"date": "2026-07-13", "close": 68.45, "volume": 119678.0}, {"date": "2026-07-14", "close": 68.42, "volume": 158919.0}, {"date": "2026-07-15", "close": 66.31, "volume": 177658.0}, {"date": "2026-07-16", "close": 66.12, "volume": 146998.0}, {"date": "2026-07-17", "close": 65.21, "volume": 141812.0}, {"date": "2026-07-20", "close": 66.49, "volume": 120211.0}, {"date": "2026-07-21", "close": 66.43, "volume": 160727.0}, {"date": "2026-07-22", "close": 63.31, "volume": 221932.0}, {"date": "2026-07-23", "close": 59.57, "volume": 201465.0}, {"date": "2026-07-24", "close": 60.86, "volume": 126632.0}, {"date": "2026-07-27", "close": 63.005, "volume": 107857.0}, {"date": "2026-07-28", "close": 66.46, "volume": 118594.0}, {"date": "2026-07-29", "close": 67.8, "volume": 439049.0}, {"date": "2026-07-30", "close": 68.36, "volume": 230612.0}, {"date": "2026-07-31", "close": 69.38, "volume": 236800.0}, {"date": "2026-08-03", "close": 68.6, "volume": 279516.0}, {"date": "2026-08-04", "close": 69.73, "volume": 216299.0}, {"date": "2026-08-05", "close": 68.28, "volume": 152357.0}, {"date": "2026-08-06", "close": 67.3, "volume": 977048.0}, {"date": "2026-08-07", "close": 65.485, "volume": 274455.0}, {"date": "2026-08-10", "close": 65.65, "volume": 389373.0}, {"date": "2026-08-11", "close": 71.22, "volume": 517143.0}, {"date": "2026-08-12", "close": 68.87, "volume": 444753.0}, {"date": "2026-08-13", "close": 73.74, "volume": 394023.0}, {"date": "2026-08-14", "close": 69.78, "volume": 318520.0}, {"date": "2026-08-17", "close": 68.04, "volume": 158206.0}, {"date": "2026-08-18", "close": 68.19, "volume": 102312.0}, {"date": "2026-08-19", "close": 69.76, "volume": 267792.0}, {"date": "2026-08-20", "close": 70.53, "volume": 219902.0}, {"date": "2026-08-21", "close": 71.17, "volume": 149383.0}, {"date": "2026-08-24", "close": 70.17, "volume": 201327.0}, {"date": "2026-08-25", "close": 69.385, "volume": 178846.0}, {"date": "2026-08-26", "close": 69.5, "volume": 108776.0}, {"date": "2026-08-27", "close": 72.0, "volume": 382510.0}, {"date": "2026-08-28", "close": 73.3, "volume": 221866.0}, {"date": "2026-08-31", "close": 73.16, "volume": 383230.0}, {"date": "2026-09-01", "close": 75.56, "volume": 349726.0}, {"date": "2026-09-02", "close": 71.47, "volume": 205082.0}, {"date": "2026-09-03", "close": 76.43, "volume": 338238.0}, {"date": "2026-09-04", "close": 76.14, "volume": 148402.0}, {"date": "2026-09-08", "close": 74.72, "volume": 138809.0}, {"date": "2026-09-09", "close": 74.4, "volume": 183492.0}, {"date": "2026-09-10", "close": 73.05, "volume": 174897.0}, {"date": "2026-09-11", "close": 75.02, "volume": 198271.0}, {"date": "2026-09-14", "close": 76.29, "volume": 232973.0}, {"date": "2026-09-15", "close": 76.21, "volume": 161805.0}, {"date": "2026-09-16", "close": 77.52, "volume": 265130.0}, {"date": "2026-09-17", "close": 77.12, "volume": 269780.0}, {"date": "2026-09-18", "close": 75.94, "volume": 289673.0}, {"date": "2026-09-21", "close": 75.5, "volume": 135738.0}, {"date": "2026-09-22", "close": 73.41, "volume": 195556.0}], "refreshing": true}