{"ticker": "RGNX", "overview": {"cik": "1590877", "ticker": "RGNX", "name": "REGENXBIO Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002062007-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001789335-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002023732-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002023732-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-365287", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363786", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336725", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336716", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001700659-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001521123-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308342", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001193125-26-308027", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-17", "title": "Form FWP", "accession": "0001193125-26-306576", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-16", "title": "Prospectus", "accession": "0001193125-26-306170", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001346164-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001700659-26-000014", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-07-06", "title": "Form SC TO-I/A", "accession": "0001193125-26-295587", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001700659-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006719", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-07-01", "title": "Form SC TO-I/A", "accession": "0001193125-26-291681", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286825", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000236", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-06-03", "title": "Form SC TO-I", "accession": "0001193125-26-254638", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254590", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001502785-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 949381.4476, "sell_n": 0, "sell_sum": 0, "net": 949381.4476, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "RGNX", "has_prices": true, "as_of": "2026-08-26", "last": 9.38, "prev_close": 8.91, "change": 0.47000000000000064, "change_pct": 0.052749719416386155, "session_volume": 1160019.0, "vwap_5": 8.885572948630223, "vwap_20": 9.994917054007315, "vwap_60": 10.313804622946094, "vwap_250": 10.092126280426013, "high_52w": 15.98, "low_52w": 5.65, "avg_volume_20": 1315476.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001789335-26-000008", "src": "INSIDERS", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Mitchell Chan", "who_key": "Chan Mitchell", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45686.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on RGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1789335/000178933526000008/0001789335-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0002062007-26-000005", "src": "INSIDERS", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Craig Malzahn", "who_key": "Malzahn Craig", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2180.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on RGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062007/000206200726000005/0002062007-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0002023732-26-000008", "src": "INSIDERS", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Gregory Austin Ciongoli", "who_key": "Ciongoli Gregory Austin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 949381.4476, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $949K of RGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/2023732/000202373226000008/0002023732-26-000008-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001700659-26-000016", "src": "INSIDERS", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Steve Pakola", "who_key": "PAKOLA STEVE", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72364.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on RGNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700659/000170065926000016/0001700659-26-000016-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "13DG-0000019617-26-000236", "src": "13DG", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.4% passive stake in RGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000236-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227032}, {"id": "13DG-0000093751-26-000286", "src": "13DG", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Regenxbio Inc.", "who_key": "REGENXBIO Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "REGENXBIO Inc. takes a 5.3% passive stake in RGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1590877/0000093751-26-000286-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000102909-26-002154", "src": "13DG", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Regenxbio Inc.", "who_key": "REGENXBIO 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "REGENXBIO Inc. adjusts its stake in RGNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590877/0000102909-26-002154-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "recent_buys": [{"id": "0002023732-26-000008", "src": "INSIDERS", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Gregory Austin Ciongoli", "who_key": "Ciongoli Gregory Austin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 949381.4476, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board insider adds $949K of RGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/2023732/000202373226000008/0002023732-26-000008-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}], "institutional": [{"id": "13DG-0000019617-26-000236", "src": "13DG", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.4% passive stake in RGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000236-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227032}, {"id": "13DG-0000093751-26-000286", "src": "13DG", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Regenxbio Inc.", "who_key": "REGENXBIO Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "REGENXBIO Inc. takes a 5.3% passive stake in RGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1590877/0000093751-26-000286-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000102909-26-002154", "src": "13DG", "ticker": "RGNX", "cik": "1590877", "company": "REGENXBIO Inc.", "company_raw": "REGENXBIO Inc.", "who": "Regenxbio Inc.", "who_key": "REGENXBIO 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "REGENXBIO Inc. adjusts its stake in RGNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590877/0000102909-26-002154-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "REGENXBIO Inc. - Common Stock", "new_value": "REGENXBIO Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590877", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590877", "applied": 1, "detected_at": "2026-10-27T10:10:26.533915"}]}, "key_people": [{"who": "Gregory Austin Ciongoli", "who_key": "Ciongoli Gregory Austin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 949381.4476, "sold": 0, "net": 949381.4476, "trades": 1, "top_score": 65.7, "lean": "buying", "history": [{"action": "BUY", "amount": 949381.4476, "date": "2026-08-27", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2023732/000202373226000008/0002023732-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 949381.4476, "date": "2026-08-27", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2023732/000202373226000008/0002023732-26-000008-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 949381.4476}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002062007-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001789335-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002023732-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002023732-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-365287", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363786", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336725", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336716", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001700659-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001521123-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308342", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001193125-26-308027", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-17", "title": "Form FWP", "accession": "0001193125-26-306576", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-16", "title": "Prospectus", "accession": "0001193125-26-306170", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001346164-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001700659-26-000014", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-07-06", "title": "Form SC TO-I/A", "accession": "0001193125-26-295587", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001700659-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006719", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-07-01", "title": "Form SC TO-I/A", "accession": "0001193125-26-291681", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286825", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000236", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-06-03", "title": "Form SC TO-I", "accession": "0001193125-26-254638", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254590", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001502785-26-000001", "price_sensitive": false}], "performance": {"ticker": "RGNX", "has_prices": true, "summary": null, "buys": [{"who": "Ciongoli Gregory Austin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 949381.4476, "date": "2026-08-27", "score": 65.7, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-08-26", "close": 12.44, "volume": 144497.0}, {"date": "2016-08-29", "close": 12.27, "volume": 226008.0}, {"date": "2016-08-30", "close": 12.19, "volume": 298076.0}, {"date": "2016-08-31", "close": 11.71, "volume": 137525.0}, {"date": "2016-09-01", "close": 11.72, "volume": 79750.0}, {"date": "2016-09-02", "close": 11.84, "volume": 125756.0}, {"date": "2016-09-06", "close": 12.7, "volume": 235540.0}, {"date": "2016-09-07", "close": 13.12, "volume": 230385.0}, {"date": "2016-09-08", "close": 13.41, "volume": 268969.0}, {"date": "2016-09-09", "close": 12.89, "volume": 177532.0}, {"date": "2016-09-12", "close": 13.55, "volume": 189314.0}, {"date": "2016-09-13", "close": 13.75, "volume": 258240.0}, {"date": "2016-09-14", "close": 14.18, "volume": 260761.0}, {"date": "2016-09-15", "close": 14.36, "volume": 244327.0}, {"date": "2016-09-16", "close": 14.35, "volume": 774023.0}, {"date": "2016-09-19", "close": 15.15, "volume": 362997.0}, {"date": "2016-09-20", "close": 15.95, "volume": 736990.0}, {"date": "2016-09-21", "close": 15.27, "volume": 283300.0}, {"date": "2016-09-22", "close": 15.09, "volume": 238455.0}, {"date": "2016-09-23", "close": 14.59, "volume": 922743.0}, {"date": "2016-09-26", "close": 14.62, "volume": 175949.0}, {"date": "2016-09-27", "close": 14.58, "volume": 206668.0}, {"date": "2016-09-28", "close": 14.37, "volume": 155117.0}, {"date": "2016-09-29", "close": 13.88, "volume": 303731.0}, {"date": "2016-09-30", "close": 14.01, "volume": 265341.0}, {"date": "2016-10-03", "close": 13.82, "volume": 146657.0}, {"date": "2016-10-04", "close": 14.07, "volume": 124492.0}, {"date": "2016-10-05", "close": 15.15, "volume": 239618.0}, {"date": "2016-10-06", "close": 15.36, "volume": 232407.0}, {"date": "2016-10-07", "close": 16.19, "volume": 354128.0}, {"date": "2016-10-10", "close": 17.82, "volume": 314325.0}, {"date": "2016-10-11", "close": 17.86, "volume": 290549.0}, {"date": "2016-10-12", "close": 17.73, "volume": 222516.0}, {"date": "2016-10-13", "close": 16.75, "volume": 293530.0}, {"date": "2016-10-14", "close": 16.02, "volume": 161408.0}, {"date": "2016-10-17", "close": 15.9, "volume": 164771.0}, {"date": "2016-10-18", "close": 16.15, "volume": 207539.0}, {"date": "2016-10-19", "close": 16.0, "volume": 157364.0}, {"date": "2016-10-20", "close": 16.75, "volume": 124478.0}, {"date": "2016-10-21", "close": 16.9, "volume": 76721.0}, {"date": "2016-10-24", "close": 16.85, "volume": 93147.0}, {"date": "2016-10-25", "close": 16.3, "volume": 130545.0}, {"date": "2016-10-26", "close": 16.25, "volume": 74880.0}, {"date": "2016-10-27", "close": 16.3, "volume": 47902.0}, {"date": "2016-10-28", "close": 15.9, "volume": 114193.0}, {"date": "2016-10-31", "close": 15.75, "volume": 99111.0}, {"date": "2016-11-01", "close": 15.65, "volume": 47291.0}, {"date": "2016-11-02", "close": 16.75, "volume": 254249.0}, {"date": "2016-11-03", "close": 15.95, "volume": 170727.0}, {"date": "2016-11-04", "close": 16.85, "volume": 129230.0}, {"date": "2016-11-07", "close": 17.8, "volume": 160384.0}, {"date": "2016-11-08", "close": 17.9, "volume": 74328.0}, {"date": "2016-11-09", "close": 19.75, "volume": 385175.0}, {"date": "2016-11-10", "close": 22.3, "volume": 435146.0}, {"date": "2016-11-11", "close": 23.3, "volume": 627930.0}, {"date": "2016-11-14", "close": 23.0, "volume": 452535.0}, {"date": "2016-11-15", "close": 24.0, "volume": 457335.0}, {"date": "2016-11-16", "close": 23.15, "volume": 267952.0}, {"date": "2016-11-17", "close": 22.5, "volume": 245248.0}, {"date": "2016-11-18", "close": 21.45, "volume": 350308.0}, {"date": "2016-11-21", "close": 21.55, "volume": 355030.0}, {"date": "2016-11-22", "close": 20.4, "volume": 300915.0}, {"date": "2016-11-23", "close": 21.9, "volume": 256021.0}, {"date": "2016-11-25", "close": 22.25, "volume": 82635.0}, {"date": "2016-11-28", "close": 22.25, "volume": 165924.0}, {"date": "2016-11-29", "close": 22.7, "volume": 217563.0}, {"date": "2016-11-30", "close": 22.25, "volume": 326931.0}, {"date": "2016-12-01", "close": 22.35, "volume": 218393.0}, {"date": "2016-12-02", "close": 22.55, "volume": 181186.0}, {"date": "2016-12-05", "close": 22.25, "volume": 126559.0}, {"date": "2016-12-06", "close": 21.9, "volume": 173420.0}, {"date": "2016-12-07", "close": 21.0, "volume": 106957.0}, {"date": "2016-12-08", "close": 20.9, "volume": 238191.0}, {"date": "2016-12-09", "close": 21.6, "volume": 414432.0}, {"date": "2016-12-12", "close": 21.6, "volume": 283636.0}, {"date": "2016-12-13", "close": 21.95, "volume": 296757.0}, {"date": "2016-12-14", "close": 20.75, "volume": 304460.0}, {"date": "2016-12-15", "close": 20.9, "volume": 227388.0}, {"date": "2016-12-16", "close": 20.85, "volume": 1104330.0}, {"date": "2016-12-19", "close": 20.75, "volume": 187837.0}, {"date": "2016-12-20", "close": 20.65, "volume": 141238.0}, {"date": "2016-12-21", "close": 19.55, "volume": 104417.0}, {"date": "2016-12-22", "close": 18.1, "volume": 216177.0}, {"date": "2016-12-23", "close": 18.95, "volume": 156384.0}, {"date": "2016-12-27", "close": 18.75, "volume": 107303.0}, {"date": "2016-12-28", "close": 18.15, "volume": 100898.0}, {"date": "2016-12-29", "close": 18.35, "volume": 67883.0}, {"date": "2016-12-30", "close": 18.55, "volume": 138022.0}, {"date": "2017-01-03", "close": 18.5, "volume": 201349.0}, {"date": "2017-01-04", "close": 19.5, "volume": 207146.0}, {"date": "2017-01-05", "close": 19.35, "volume": 181943.0}, {"date": "2017-01-06", "close": 19.1, "volume": 142542.0}, {"date": "2017-01-09", "close": 19.4, "volume": 123566.0}, {"date": "2017-01-10", "close": 19.4, "volume": 243343.0}, {"date": "2017-01-11", "close": 18.6, "volume": 123797.0}, {"date": "2017-01-12", "close": 18.8, "volume": 83555.0}, {"date": "2017-01-13", "close": 19.55, "volume": 133295.0}, {"date": "2017-01-17", "close": 19.25, "volume": 137412.0}, {"date": "2017-01-18", "close": 19.8, "volume": 95797.0}, {"date": "2017-01-19", "close": 20.0, "volume": 165255.0}, {"date": "2017-01-20", "close": 19.9, "volume": 197068.0}, {"date": "2017-01-23", "close": 19.9, "volume": 82109.0}, {"date": "2017-01-24", "close": 19.7, "volume": 78983.0}, {"date": "2017-01-25", "close": 19.75, "volume": 78367.0}, {"date": "2017-01-26", "close": 19.8, "volume": 249248.0}, {"date": "2017-01-27", "close": 19.85, "volume": 81811.0}, {"date": "2017-01-30", "close": 18.15, "volume": 112164.0}, {"date": "2017-01-31", "close": 18.5, "volume": 308503.0}, {"date": "2017-02-01", "close": 18.65, "volume": 211236.0}, {"date": "2017-02-02", "close": 18.85, "volume": 127431.0}, {"date": "2017-02-03", "close": 19.1, "volume": 219237.0}, {"date": "2017-02-06", "close": 18.9, "volume": 145033.0}, {"date": "2017-02-07", "close": 17.8, "volume": 92084.0}, {"date": "2017-02-08", "close": 17.15, "volume": 120637.0}, {"date": "2017-02-09", "close": 17.75, "volume": 66349.0}, {"date": "2017-02-10", "close": 17.7, "volume": 83017.0}, {"date": "2017-02-13", "close": 17.0, "volume": 104333.0}, {"date": "2017-02-14", "close": 16.95, "volume": 244488.0}, {"date": "2017-02-15", "close": 17.25, "volume": 94979.0}, {"date": "2017-02-16", "close": 17.55, "volume": 108860.0}, {"date": "2017-02-17", "close": 17.3, "volume": 174350.0}, {"date": "2017-02-21", "close": 17.55, "volume": 123875.0}, {"date": "2017-02-22", "close": 17.5, "volume": 92971.0}, {"date": "2017-02-23", "close": 17.05, "volume": 129685.0}, {"date": "2017-02-24", "close": 17.35, "volume": 89354.0}, {"date": "2017-02-27", "close": 18.2, "volume": 199497.0}, {"date": "2017-02-28", "close": 18.4, "volume": 149364.0}, {"date": "2017-03-01", "close": 19.7, "volume": 195962.0}, {"date": "2017-03-02", "close": 19.7, "volume": 152060.0}, {"date": "2017-03-03", "close": 19.65, "volume": 82025.0}, {"date": "2017-03-06", "close": 19.65, "volume": 101448.0}, {"date": "2017-03-07", "close": 20.85, "volume": 543106.0}, {"date": "2017-03-08", "close": 20.95, "volume": 249903.0}, {"date": "2017-03-09", "close": 20.15, "volume": 129192.0}, {"date": "2017-03-10", "close": 20.15, "volume": 108397.0}, {"date": "2017-03-13", "close": 20.55, "volume": 198151.0}, {"date": "2017-03-14", "close": 20.25, "volume": 177217.0}, {"date": "2017-03-15", "close": 20.6, "volume": 395681.0}, {"date": "2017-03-16", "close": 19.7, "volume": 239817.0}, {"date": "2017-03-17", "close": 22.1, "volume": 468629.0}, {"date": "2017-03-20", "close": 24.1, "volume": 261121.0}, {"date": "2017-03-21", "close": 22.1, "volume": 198566.0}, {"date": "2017-03-22", "close": 20.45, "volume": 2570103.0}, {"date": "2017-03-23", "close": 20.05, "volume": 610678.0}, {"date": "2017-03-24", "close": 20.15, "volume": 360456.0}, {"date": "2017-03-27", "close": 20.35, "volume": 495938.0}, {"date": "2017-03-28", "close": 20.5, "volume": 388137.0}, {"date": "2017-03-29", "close": 19.95, "volume": 263137.0}, {"date": "2017-03-30", "close": 20.0, "volume": 403212.0}, {"date": "2017-03-31", "close": 19.3, "volume": 450411.0}, {"date": "2017-04-03", "close": 19.75, "volume": 571340.0}, {"date": "2017-04-04", "close": 19.1, "volume": 250096.0}, {"date": "2017-04-05", "close": 18.35, "volume": 294423.0}, {"date": "2017-04-06", "close": 17.65, "volume": 339339.0}, {"date": "2017-04-07", "close": 16.95, "volume": 454714.0}, {"date": "2017-04-10", "close": 17.1, "volume": 294648.0}, {"date": "2017-04-11", "close": 17.9, "volume": 397527.0}, {"date": "2017-04-12", "close": 18.8, "volume": 473923.0}, {"date": "2017-04-13", "close": 19.75, "volume": 306641.0}, {"date": "2017-04-17", "close": 20.9, "volume": 250050.0}, {"date": "2017-04-18", "close": 20.95, "volume": 254791.0}, {"date": "2017-04-19", "close": 20.8, "volume": 298774.0}, {"date": "2017-04-20", "close": 20.6, "volume": 248646.0}, {"date": "2017-04-21", "close": 20.55, "volume": 770518.0}, {"date": "2017-04-24", "close": 21.5, "volume": 239306.0}, {"date": "2017-04-25", "close": 20.9, "volume": 341095.0}, {"date": "2017-04-26", "close": 21.2, "volume": 206362.0}, {"date": "2017-04-27", "close": 20.95, "volume": 139400.0}, {"date": "2017-04-28", "close": 20.9, "volume": 538582.0}, {"date": "2017-05-01", "close": 22.25, "volume": 561357.0}, {"date": "2017-05-02", "close": 20.65, "volume": 360102.0}, {"date": "2017-05-03", "close": 19.2, "volume": 220183.0}, {"date": "2017-05-04", "close": 18.85, "volume": 112122.0}, {"date": "2017-05-05", "close": 18.5, "volume": 147072.0}, {"date": "2017-05-08", "close": 18.35, "volume": 206552.0}, {"date": "2017-05-09", "close": 18.95, "volume": 95326.0}, {"date": "2017-05-10", "close": 17.45, "volume": 460552.0}, {"date": "2017-05-11", "close": 17.85, "volume": 158221.0}, {"date": "2017-05-12", "close": 18.5, "volume": 180912.0}, {"date": "2017-05-15", "close": 19.25, "volume": 170637.0}, {"date": "2017-05-16", "close": 19.2, "volume": 131610.0}, {"date": "2017-05-17", "close": 18.25, "volume": 114819.0}, {"date": "2017-05-18", "close": 19.05, "volume": 187645.0}, {"date": "2017-05-19", "close": 18.05, "volume": 113509.0}, {"date": "2017-05-22", "close": 18.1, "volume": 199269.0}, {"date": "2017-05-23", "close": 18.6, "volume": 104298.0}, {"date": "2017-05-24", "close": 18.85, "volume": 154778.0}, {"date": "2017-05-25", "close": 18.65, "volume": 118305.0}, {"date": "2017-05-26", "close": 18.0, "volume": 102172.0}, {"date": "2017-05-30", "close": 16.7, "volume": 155496.0}, {"date": "2017-05-31", "close": 17.1, "volume": 375804.0}, {"date": "2017-06-01", "close": 18.0, "volume": 188351.0}, {"date": "2017-06-02", "close": 18.7, "volume": 249610.0}, {"date": "2017-06-05", "close": 18.6, "volume": 175637.0}, {"date": "2017-06-06", "close": 18.7, "volume": 179850.0}, {"date": "2017-06-07", "close": 19.85, "volume": 244517.0}, {"date": "2017-06-08", "close": 20.1, "volume": 229345.0}, {"date": "2017-06-09", "close": 19.75, "volume": 185312.0}, {"date": "2017-06-12", "close": 19.4, "volume": 251348.0}, {"date": "2017-06-13", "close": 18.9, "volume": 221015.0}, {"date": "2017-06-14", "close": 19.1, "volume": 85434.0}, {"date": "2017-06-15", "close": 18.9, "volume": 278231.0}, {"date": "2017-06-16", "close": 18.5, "volume": 1201578.0}, {"date": "2017-06-19", "close": 19.1, "volume": 169246.0}, {"date": "2017-06-20", "close": 19.55, "volume": 247441.0}, {"date": "2017-06-21", "close": 20.5, "volume": 271003.0}, {"date": "2017-06-22", "close": 21.1, "volume": 293114.0}, {"date": "2017-06-23", "close": 21.9, "volume": 862395.0}, {"date": "2017-06-26", "close": 22.8, "volume": 230448.0}, {"date": "2017-06-27", "close": 20.95, "volume": 218747.0}, {"date": "2017-06-28", "close": 20.75, "volume": 192002.0}, {"date": "2017-06-29", "close": 20.05, "volume": 326483.0}, {"date": "2017-06-30", "close": 19.75, "volume": 306877.0}, {"date": "2017-07-03", "close": 20.5, "volume": 189053.0}, {"date": "2017-07-05", "close": 20.25, "volume": 218976.0}, {"date": "2017-07-06", "close": 19.8, "volume": 187119.0}, {"date": "2017-07-07", "close": 20.25, "volume": 193351.0}, {"date": "2017-07-10", "close": 20.2, "volume": 225980.0}, {"date": "2017-07-11", "close": 20.25, "volume": 185777.0}, {"date": "2017-07-12", "close": 20.1, "volume": 122274.0}, {"date": "2017-07-13", "close": 19.8, "volume": 193362.0}, {"date": "2017-07-14", "close": 19.8, "volume": 74608.0}, {"date": "2017-07-17", "close": 19.75, "volume": 150597.0}, {"date": "2017-07-18", "close": 18.9, "volume": 128512.0}, {"date": "2017-07-19", "close": 18.85, "volume": 269782.0}, {"date": "2017-07-20", "close": 18.9, "volume": 241808.0}, {"date": "2017-07-21", "close": 19.1, "volume": 186332.0}, {"date": "2017-07-24", "close": 19.4, "volume": 119112.0}, {"date": "2017-07-25", "close": 19.0, "volume": 141085.0}, {"date": "2017-07-26", "close": 19.65, "volume": 134958.0}, {"date": "2017-07-27", "close": 18.75, "volume": 93383.0}, {"date": "2017-07-28", "close": 18.75, "volume": 150822.0}, {"date": "2017-07-31", "close": 18.0, "volume": 182526.0}, {"date": "2017-08-01", "close": 18.4, "volume": 124479.0}, {"date": "2017-08-02", "close": 18.85, "volume": 195096.0}, {"date": "2017-08-03", "close": 18.25, "volume": 149329.0}, {"date": "2017-08-04", "close": 18.55, "volume": 107307.0}, {"date": "2017-08-07", "close": 18.6, "volume": 102740.0}, {"date": "2017-08-08", "close": 18.7, "volume": 106438.0}, {"date": "2017-08-09", "close": 20.8, "volume": 630915.0}, {"date": "2017-08-10", "close": 20.35, "volume": 241485.0}, {"date": "2017-08-11", "close": 20.9, "volume": 207710.0}, {"date": "2017-08-14", "close": 20.85, "volume": 231675.0}, {"date": "2017-08-15", "close": 21.4, "volume": 248124.0}, {"date": "2017-08-16", "close": 22.15, "volume": 176545.0}, {"date": "2017-08-17", "close": 20.0, "volume": 224222.0}, {"date": "2017-08-18", "close": 19.95, "volume": 221875.0}, {"date": "2017-08-21", "close": 20.05, "volume": 329647.0}, {"date": "2017-08-22", "close": 20.65, "volume": 87796.0}, {"date": "2017-08-23", "close": 21.05, "volume": 84989.0}, {"date": "2017-08-24", "close": 21.7, "volume": 123450.0}, {"date": "2017-08-25", "close": 21.05, "volume": 475958.0}, {"date": "2017-08-28", "close": 21.15, "volume": 228230.0}, {"date": "2017-08-29", "close": 20.9, "volume": 215233.0}, {"date": "2017-08-30", "close": 21.1, "volume": 152217.0}, {"date": "2017-08-31", "close": 22.75, "volume": 436959.0}, {"date": "2017-09-01", "close": 22.65, "volume": 362522.0}, {"date": "2017-09-05", "close": 24.8, "volume": 527271.0}, {"date": "2017-09-06", "close": 24.45, "volume": 261866.0}, {"date": "2017-09-07", "close": 24.8, "volume": 249197.0}, {"date": "2017-09-08", "close": 25.7, "volume": 269332.0}, {"date": "2017-09-11", "close": 25.65, "volume": 200875.0}, {"date": "2017-09-12", "close": 25.5, "volume": 169424.0}, {"date": "2017-09-13", "close": 26.6, "volume": 176863.0}, {"date": "2017-09-14", "close": 26.85, "volume": 193362.0}, {"date": "2017-09-15", "close": 28.25, "volume": 801458.0}, {"date": "2017-09-18", "close": 29.8, "volume": 714420.0}, {"date": "2017-09-19", "close": 29.05, "volume": 332070.0}, {"date": "2017-09-20", "close": 29.3, "volume": 345054.0}, {"date": "2017-09-21", "close": 29.4, "volume": 210656.0}, {"date": "2017-09-22", "close": 28.25, "volume": 346518.0}, {"date": "2017-09-25", "close": 30.95, "volume": 1034087.0}, {"date": "2017-09-26", "close": 30.5, "volume": 441419.0}, {"date": "2017-09-27", "close": 32.15, "volume": 807462.0}, {"date": "2017-09-28", "close": 32.1, "volume": 672316.0}, {"date": "2017-09-29", "close": 32.95, "volume": 750607.0}, {"date": "2017-10-02", "close": 33.5, "volume": 697639.0}, {"date": "2017-10-03", "close": 32.0, "volume": 430108.0}, {"date": "2017-10-04", "close": 32.0, "volume": 149241.0}, {"date": "2017-10-05", "close": 33.15, "volume": 262054.0}, {"date": "2017-10-06", "close": 33.65, "volume": 289170.0}, {"date": "2017-10-09", "close": 32.3, "volume": 277176.0}, {"date": "2017-10-10", "close": 33.05, "volume": 345040.0}, {"date": "2017-10-11", "close": 33.7, "volume": 916514.0}, {"date": "2017-10-12", "close": 33.45, "volume": 476992.0}, {"date": "2017-10-13", "close": 32.95, "volume": 486825.0}, {"date": "2017-10-16", "close": 33.2, "volume": 344233.0}, {"date": "2017-10-17", "close": 32.0, "volume": 222388.0}, {"date": "2017-10-18", "close": 32.85, "volume": 202259.0}, {"date": "2017-10-19", "close": 32.45, "volume": 198939.0}, {"date": "2017-10-20", "close": 32.75, "volume": 244206.0}, {"date": "2017-10-23", "close": 31.1, "volume": 376899.0}, {"date": "2017-10-24", "close": 30.5, "volume": 333618.0}, {"date": "2017-10-25", "close": 31.1, "volume": 194243.0}, {"date": "2017-10-26", "close": 28.5, "volume": 471151.0}, {"date": "2017-10-27", "close": 28.65, "volume": 487839.0}, {"date": "2017-10-30", "close": 28.75, "volume": 262954.0}, {"date": "2017-10-31", "close": 29.95, "volume": 295831.0}, {"date": "2017-11-01", "close": 27.5, "volume": 520092.0}, {"date": "2017-11-02", "close": 28.0, "volume": 279314.0}, {"date": "2017-11-03", "close": 28.8, "volume": 242954.0}, {"date": "2017-11-06", "close": 27.95, "volume": 317290.0}, {"date": "2017-11-07", "close": 26.55, "volume": 315930.0}, {"date": "2017-11-08", "close": 26.35, "volume": 281626.0}, {"date": "2017-11-09", "close": 26.8, "volume": 769314.0}, {"date": "2017-11-10", "close": 27.5, "volume": 238599.0}, {"date": "2017-11-13", "close": 26.8, "volume": 128066.0}, {"date": "2017-11-14", "close": 26.0, "volume": 411531.0}, {"date": "2017-11-15", "close": 27.95, "volume": 458004.0}, {"date": "2017-11-16", "close": 28.1, "volume": 317741.0}, {"date": "2017-11-17", "close": 27.55, "volume": 133298.0}, {"date": "2017-11-20", "close": 27.8, "volume": 226285.0}, {"date": "2017-11-21", "close": 29.1, "volume": 283776.0}, {"date": "2017-11-22", "close": 29.7, "volume": 177411.0}, {"date": "2017-11-24", "close": 29.65, "volume": 91262.0}, {"date": "2017-11-27", "close": 29.25, "volume": 174178.0}, {"date": "2017-11-28", "close": 28.25, "volume": 194889.0}, {"date": "2017-11-29", "close": 26.8, "volume": 310566.0}, {"date": "2017-11-30", "close": 28.1, "volume": 462012.0}, {"date": "2017-12-01", "close": 28.9, "volume": 310533.0}, {"date": "2017-12-04", "close": 27.8, "volume": 484982.0}, {"date": "2017-12-05", "close": 28.2, "volume": 222919.0}, {"date": "2017-12-06", "close": 29.45, "volume": 198943.0}, {"date": "2017-12-07", "close": 30.3, "volume": 386650.0}, {"date": "2017-12-08", "close": 31.75, "volume": 325795.0}, {"date": "2017-12-11", "close": 29.5, "volume": 333274.0}, {"date": "2017-12-12", "close": 27.15, "volume": 470506.0}, {"date": "2017-12-13", "close": 28.15, "volume": 375329.0}, {"date": "2017-12-14", "close": 28.15, "volume": 188945.0}, {"date": "2017-12-15", "close": 29.25, "volume": 1009159.0}, {"date": "2017-12-18", "close": 29.95, "volume": 331893.0}, {"date": "2017-12-19", "close": 30.5, "volume": 210129.0}, {"date": "2017-12-20", "close": 31.9, "volume": 233220.0}, {"date": "2017-12-21", "close": 31.35, "volume": 188693.0}, {"date": "2017-12-22", "close": 33.65, "volume": 266418.0}, {"date": "2017-12-26", "close": 34.0, "volume": 309272.0}, {"date": "2017-12-27", "close": 34.6, "volume": 183552.0}, {"date": "2017-12-28", "close": 34.2, "volume": 216659.0}, {"date": "2017-12-29", "close": 33.25, "volume": 244545.0}, {"date": "2018-01-02", "close": 34.75, "volume": 466764.0}, {"date": "2018-01-03", "close": 35.8, "volume": 293188.0}, {"date": "2018-01-04", "close": 35.2, "volume": 242616.0}, {"date": "2018-01-05", "close": 27.85, "volume": 2383934.0}, {"date": "2018-01-08", "close": 26.55, "volume": 1011840.0}, {"date": "2018-01-09", "close": 26.35, "volume": 701566.0}, {"date": "2018-01-10", "close": 28.0, "volume": 421055.0}, {"date": "2018-01-11", "close": 29.9, "volume": 577587.0}, {"date": "2018-01-12", "close": 30.45, "volume": 642016.0}, {"date": "2018-01-16", "close": 27.7, "volume": 682481.0}, {"date": "2018-01-17", "close": 27.875, "volume": 472229.0}, {"date": "2018-01-18", "close": 27.55, "volume": 353913.0}, {"date": "2018-01-19", "close": 27.1, "volume": 243146.0}, {"date": "2018-01-22", "close": 27.4, "volume": 569937.0}, {"date": "2018-01-23", "close": 29.75, "volume": 478016.0}, {"date": "2018-01-24", "close": 28.6, "volume": 190713.0}, {"date": "2018-01-25", "close": 29.6, "volume": 152779.0}, {"date": "2018-01-26", "close": 29.3, "volume": 194591.0}, {"date": "2018-01-29", "close": 29.6, "volume": 194455.0}, {"date": "2018-01-30", "close": 28.25, "volume": 416190.0}, {"date": "2018-01-31", "close": 26.8, "volume": 216184.0}, {"date": "2018-02-01", "close": 25.9, "volume": 335584.0}, {"date": "2018-02-02", "close": 24.8, "volume": 387885.0}, {"date": "2018-02-05", "close": 24.05, "volume": 331382.0}, {"date": "2018-02-06", "close": 25.25, "volume": 379658.0}, {"date": "2018-02-07", "close": 26.25, "volume": 206148.0}, {"date": "2018-02-08", "close": 25.5, "volume": 405892.0}, {"date": "2018-02-09", "close": 25.7, "volume": 276438.0}, {"date": "2018-02-12", "close": 26.75, "volume": 223916.0}, {"date": "2018-02-13", "close": 26.6, "volume": 159115.0}, {"date": "2018-02-14", "close": 26.8, "volume": 268140.0}, {"date": "2018-02-15", "close": 26.8, "volume": 137308.0}, {"date": "2018-02-16", "close": 26.85, "volume": 148395.0}, {"date": "2018-02-20", "close": 26.45, "volume": 222892.0}, {"date": "2018-02-21", "close": 27.1, "volume": 179711.0}, {"date": "2018-02-22", "close": 27.55, "volume": 234386.0}, {"date": "2018-02-23", "close": 27.85, "volume": 148571.0}, {"date": "2018-02-26", "close": 28.675, "volume": 187717.0}, {"date": "2018-02-27", "close": 29.2, "volume": 241926.0}, {"date": "2018-02-28", "close": 28.45, "volume": 239627.0}, {"date": "2018-03-01", "close": 28.4, "volume": 192153.0}, {"date": "2018-03-02", "close": 29.4, "volume": 222578.0}, {"date": "2018-03-05", "close": 29.3, "volume": 161802.0}, {"date": "2018-03-06", "close": 29.55, "volume": 166196.0}, {"date": "2018-03-07", "close": 37.5, "volume": 1362316.0}, {"date": "2018-03-08", "close": 36.3, "volume": 1076230.0}, {"date": "2018-03-09", "close": 36.0, "volume": 414578.0}, {"date": "2018-03-12", "close": 32.45, "volume": 874591.0}, {"date": "2018-03-13", "close": 33.05, "volume": 288394.0}, {"date": "2018-03-14", "close": 33.0, "volume": 239475.0}, {"date": "2018-03-15", "close": 31.0, "volume": 312977.0}, {"date": "2018-03-16", "close": 30.4, "volume": 719085.0}, {"date": "2018-03-19", "close": 29.1, "volume": 387850.0}, {"date": "2018-03-20", "close": 29.95, "volume": 257150.0}, {"date": "2018-03-21", "close": 30.65, "volume": 263658.0}, {"date": "2018-03-22", "close": 30.1, "volume": 158596.0}, {"date": "2018-03-23", "close": 29.25, "volume": 248707.0}, {"date": "2018-03-26", "close": 30.6, "volume": 229427.0}, {"date": "2018-03-27", "close": 29.2, "volume": 258235.0}, {"date": "2018-03-28", "close": 29.35, "volume": 218178.0}, {"date": "2018-03-29", "close": 29.85, "volume": 158665.0}, {"date": "2018-04-02", "close": 28.45, "volume": 342212.0}, {"date": "2018-04-03", "close": 28.8, "volume": 278677.0}, {"date": "2018-04-04", "close": 29.85, "volume": 191033.0}, {"date": "2018-04-05", "close": 28.3, "volume": 307212.0}, {"date": "2018-04-06", "close": 27.2, "volume": 349146.0}, {"date": "2018-04-09", "close": 31.45, "volume": 2754773.0}, {"date": "2018-04-10", "close": 37.4, "volume": 1222920.0}, {"date": "2018-04-11", "close": 35.0, "volume": 848362.0}, {"date": "2018-04-12", "close": 34.8, "volume": 577493.0}, {"date": "2018-04-13", "close": 34.6, "volume": 358608.0}, {"date": "2018-04-16", "close": 38.0, "volume": 957551.0}, {"date": "2018-04-17", "close": 39.15, "volume": 564064.0}, {"date": "2018-04-18", "close": 40.5, "volume": 729734.0}, {"date": "2018-04-19", "close": 39.1, "volume": 669441.0}, {"date": "2018-04-20", "close": 39.65, "volume": 418229.0}, {"date": "2018-04-23", "close": 37.25, "volume": 816308.0}, {"date": "2018-04-24", "close": 36.2, "volume": 264693.0}, {"date": "2018-04-25", "close": 36.7, "volume": 214705.0}, {"date": "2018-04-26", "close": 37.9, "volume": 297619.0}, {"date": "2018-04-27", "close": 37.75, "volume": 260441.0}, {"date": "2018-04-30", "close": 37.35, "volume": 294686.0}, {"date": "2018-05-01", "close": 38.4, "volume": 254143.0}, {"date": "2018-05-02", "close": 40.0, "volume": 460419.0}, {"date": "2018-05-03", "close": 39.1, "volume": 261156.0}, {"date": "2018-05-04", "close": 39.85, "volume": 299053.0}, {"date": "2018-05-07", "close": 39.75, "volume": 296704.0}, {"date": "2018-05-08", "close": 39.65, "volume": 401477.0}, {"date": "2018-05-09", "close": 45.0, "volume": 1096816.0}, {"date": "2018-05-10", "close": 47.1, "volume": 446802.0}, {"date": "2018-05-11", "close": 49.3, "volume": 598641.0}, {"date": "2018-05-14", "close": 49.45, "volume": 643471.0}, {"date": "2018-05-15", "close": 50.95, "volume": 469709.0}, {"date": "2018-05-16", "close": 48.95, "volume": 526468.0}, {"date": "2018-05-17", "close": 48.05, "volume": 421227.0}, {"date": "2018-05-18", "close": 48.7, "volume": 264738.0}, {"date": "2018-05-21", "close": 46.4, "volume": 561907.0}, {"date": "2018-05-22", "close": 46.9, "volume": 577248.0}, {"date": "2018-05-23", "close": 46.75, "volume": 401622.0}, {"date": "2018-05-24", "close": 47.2, "volume": 267226.0}, {"date": "2018-05-25", "close": 49.45, "volume": 376989.0}, {"date": "2018-05-29", "close": 50.5, "volume": 384846.0}, {"date": "2018-05-30", "close": 54.05, "volume": 828556.0}, {"date": "2018-05-31", "close": 54.2, "volume": 453999.0}, {"date": "2018-06-01", "close": 53.7, "volume": 510697.0}, {"date": "2018-06-04", "close": 50.05, "volume": 711829.0}, {"date": "2018-06-05", "close": 54.55, "volume": 2406682.0}, {"date": "2018-06-06", "close": 57.4, "volume": 5722026.0}, {"date": "2018-06-07", "close": 56.75, "volume": 705651.0}, {"date": "2018-06-08", "close": 58.75, "volume": 487578.0}, {"date": "2018-06-11", "close": 57.1, "volume": 315945.0}, {"date": "2018-06-12", "close": 57.0, "volume": 381371.0}, {"date": "2018-06-13", "close": 57.0, "volume": 571231.0}, {"date": "2018-06-14", "close": 56.0, "volume": 572181.0}, {"date": "2018-06-15", "close": 57.0, "volume": 825928.0}, {"date": "2018-06-18", "close": 57.0, "volume": 498528.0}, {"date": "2018-06-19", "close": 60.55, "volume": 1272409.0}, {"date": "2018-06-20", "close": 66.8, "volume": 1077125.0}, {"date": "2018-06-21", "close": 67.55, "volume": 587709.0}, {"date": "2018-06-22", "close": 71.2, "volume": 1639218.0}, {"date": "2018-06-25", "close": 71.2, "volume": 904662.0}, {"date": "2018-06-26", "close": 74.35, "volume": 938183.0}, {"date": "2018-06-27", "close": 73.75, "volume": 790785.0}, {"date": "2018-06-28", "close": 71.8, "volume": 765823.0}, {"date": "2018-06-29", "close": 71.75, "volume": 431471.0}, {"date": "2018-07-02", "close": 74.15, "volume": 518809.0}, {"date": "2018-07-03", "close": 77.2, "volume": 393382.0}, {"date": "2018-07-05", "close": 76.8, "volume": 393674.0}, {"date": "2018-07-06", "close": 79.3, "volume": 406895.0}, {"date": "2018-07-09", "close": 81.55, "volume": 488348.0}, {"date": "2018-07-10", "close": 82.15, "volume": 583157.0}, {"date": "2018-07-11", "close": 81.2, "volume": 405032.0}, {"date": "2018-07-12", "close": 74.75, "volume": 1063921.0}, {"date": "2018-07-13", "close": 77.35, "volume": 658094.0}, {"date": "2018-07-16", "close": 75.1, "volume": 538921.0}, {"date": "2018-07-17", "close": 78.8, "volume": 485760.0}, {"date": "2018-07-18", "close": 78.75, "volume": 302625.0}, {"date": "2018-07-19", "close": 79.35, "volume": 491485.0}, {"date": "2018-07-20", "close": 76.6, "volume": 472150.0}, {"date": "2018-07-23", "close": 73.8, "volume": 650236.0}, {"date": "2018-07-24", "close": 69.55, "volume": 781015.0}, {"date": "2018-07-25", "close": 70.95, "volume": 252711.0}, {"date": "2018-07-26", "close": 68.9, "volume": 369632.0}, {"date": "2018-07-27", "close": 66.95, "volume": 589664.0}, {"date": "2018-07-30", "close": 66.6, "volume": 341251.0}, {"date": "2018-07-31", "close": 70.3, "volume": 463481.0}, {"date": "2018-08-01", "close": 69.85, "volume": 318900.0}, {"date": "2018-08-02", "close": 71.05, "volume": 320182.0}, {"date": "2018-08-03", "close": 69.25, "volume": 202705.0}, {"date": "2018-08-06", "close": 70.3, "volume": 238355.0}, {"date": "2018-08-07", "close": 70.8, "volume": 354331.0}, {"date": "2018-08-08", "close": 70.55, "volume": 1392301.0}, {"date": "2018-08-09", "close": 66.7, "volume": 589713.0}, {"date": "2018-08-10", "close": 67.4, "volume": 2050408.0}, {"date": "2018-08-13", "close": 66.15, "volume": 770371.0}, {"date": "2018-08-14", "close": 65.7, "volume": 751949.0}, {"date": "2018-08-15", "close": 65.25, "volume": 514559.0}, {"date": "2018-08-16", "close": 65.0, "volume": 492027.0}, {"date": "2018-08-17", "close": 65.95, "volume": 689618.0}, {"date": "2018-08-20", "close": 65.95, "volume": 433787.0}, {"date": "2018-08-21", "close": 67.2, "volume": 461006.0}, {"date": "2018-08-22", "close": 67.25, "volume": 463083.0}, {"date": "2018-08-23", "close": 66.5, "volume": 254079.0}, {"date": "2018-08-24", "close": 66.15, "volume": 324601.0}, {"date": "2018-08-27", "close": 66.6, "volume": 351509.0}, {"date": "2018-08-28", "close": 67.2, "volume": 370563.0}, {"date": "2018-08-29", "close": 66.8, "volume": 440785.0}, {"date": "2018-08-30", "close": 73.6, "volume": 823877.0}, {"date": "2018-08-31", "close": 70.45, "volume": 485799.0}, {"date": "2018-09-04", "close": 75.3, "volume": 428335.0}, {"date": "2018-09-05", "close": 75.95, "volume": 530089.0}, {"date": "2018-09-06", "close": 73.9, "volume": 491297.0}, {"date": "2018-09-07", "close": 73.95, "volume": 309291.0}, {"date": "2018-09-10", "close": 72.4, "volume": 391448.0}, {"date": "2018-09-11", "close": 74.3, "volume": 346386.0}, {"date": "2018-09-12", "close": 72.75, "volume": 399249.0}, {"date": "2018-09-13", "close": 73.6, "volume": 372953.0}, {"date": "2018-09-14", "close": 81.2, "volume": 1144109.0}, {"date": "2018-09-17", "close": 70.35, "volume": 1065707.0}, {"date": "2018-09-18", "close": 72.15, "volume": 585775.0}, {"date": "2018-09-19", "close": 69.65, "volume": 522629.0}, {"date": "2018-09-20", "close": 71.55, "volume": 596176.0}, {"date": "2018-09-21", "close": 69.35, "volume": 1339637.0}, {"date": "2018-09-24", "close": 71.75, "volume": 479624.0}, {"date": "2018-09-25", "close": 73.4, "volume": 567872.0}, {"date": "2018-09-26", "close": 74.7, "volume": 485117.0}, {"date": "2018-09-27", "close": 75.6, "volume": 410805.0}, {"date": "2018-09-28", "close": 75.5, "volume": 499565.0}, {"date": "2018-10-01", "close": 75.15, "volume": 376662.0}, {"date": "2018-10-02", "close": 69.4, "volume": 516474.0}, {"date": "2018-10-03", "close": 68.49, "volume": 616668.0}, {"date": "2018-10-04", "close": 66.89, "volume": 453966.0}, {"date": "2018-10-05", "close": 64.9, "volume": 565665.0}, {"date": "2018-10-08", "close": 63.55, "volume": 446693.0}, {"date": "2018-10-09", "close": 63.95, "volume": 377334.0}, {"date": "2018-10-10", "close": 60.26, "volume": 532643.0}, {"date": "2018-10-11", "close": 59.29, "volume": 704268.0}, {"date": "2018-10-12", "close": 60.69, "volume": 621861.0}, {"date": "2018-10-15", "close": 59.17, "volume": 351477.0}, {"date": "2018-10-16", "close": 62.19, "volume": 511645.0}, {"date": "2018-10-17", "close": 61.82, "volume": 194580.0}, {"date": "2018-10-18", "close": 62.4, "volume": 311971.0}, {"date": "2018-10-19", "close": 58.37, "volume": 313501.0}, {"date": "2018-10-22", "close": 58.66, "volume": 489324.0}, {"date": "2018-10-23", "close": 59.04, "volume": 341751.0}, {"date": "2018-10-24", "close": 53.05, "volume": 427929.0}, {"date": "2018-10-25", "close": 59.61, "volume": 681647.0}, {"date": "2018-10-26", "close": 60.92, "volume": 393473.0}, {"date": "2018-10-29", "close": 60.33, "volume": 481695.0}, {"date": "2018-10-30", "close": 61.96, "volume": 321802.0}, {"date": "2018-10-31", "close": 66.67, "volume": 500381.0}, {"date": "2018-11-01", "close": 69.92, "volume": 493900.0}, {"date": "2018-11-02", "close": 70.6, "volume": 490321.0}, {"date": "2018-11-05", "close": 69.94, "volume": 412800.0}, {"date": "2018-11-06", "close": 69.68, "volume": 236857.0}, {"date": "2018-11-07", "close": 73.8, "volume": 444594.0}, {"date": "2018-11-08", "close": 68.97, "volume": 679671.0}, {"date": "2018-11-09", "close": 66.37, "volume": 332639.0}, {"date": "2018-11-12", "close": 62.72, "volume": 507696.0}, {"date": "2018-11-13", "close": 62.7, "volume": 402272.0}, {"date": "2018-11-14", "close": 59.01, "volume": 555804.0}, {"date": "2018-11-15", "close": 62.38, "volume": 591365.0}, {"date": "2018-11-16", "close": 64.7, "volume": 519931.0}, {"date": "2018-11-19", "close": 59.92, "volume": 450750.0}, {"date": "2018-11-20", "close": 60.85, "volume": 257256.0}, {"date": "2018-11-21", "close": 61.94, "volume": 300905.0}, {"date": "2018-11-23", "close": 63.1, "volume": 140789.0}, {"date": "2018-11-26", "close": 64.99, "volume": 268350.0}, {"date": "2018-11-27", "close": 64.52, "volume": 279228.0}, {"date": "2018-11-28", "close": 63.76, "volume": 572002.0}, {"date": "2018-11-29", "close": 62.43, "volume": 444605.0}, {"date": "2018-11-30", "close": 59.91, "volume": 548016.0}, {"date": "2018-12-03", "close": 60.35, "volume": 484333.0}, {"date": "2018-12-04", "close": 54.56, "volume": 672475.0}, {"date": "2018-12-06", "close": 56.17, "volume": 601625.0}, {"date": "2018-12-07", "close": 52.44, "volume": 541537.0}, {"date": "2018-12-10", "close": 53.23, "volume": 370708.0}, {"date": "2018-12-11", "close": 53.43, "volume": 343340.0}, {"date": "2018-12-12", "close": 50.01, "volume": 916287.0}, {"date": "2018-12-13", "close": 46.03, "volume": 612693.0}, {"date": "2018-12-14", "close": 45.72, "volume": 402945.0}, {"date": "2018-12-17", "close": 45.81, "volume": 690756.0}, {"date": "2018-12-18", "close": 46.48, "volume": 774756.0}, {"date": "2018-12-19", "close": 45.52, "volume": 916439.0}, {"date": "2018-12-20", "close": 40.69, "volume": 841481.0}, {"date": "2018-12-21", "close": 39.37, "volume": 1762852.0}, {"date": "2018-12-24", "close": 39.11, "volume": 296487.0}, {"date": "2018-12-26", "close": 42.89, "volume": 484065.0}, {"date": "2018-12-27", "close": 41.42, "volume": 422814.0}, {"date": "2018-12-28", "close": 41.65, "volume": 297319.0}, {"date": "2018-12-31", "close": 41.95, "volume": 441870.0}, {"date": "2019-01-02", "close": 43.33, "volume": 497325.0}, {"date": "2019-01-03", "close": 40.82, "volume": 438867.0}, {"date": "2019-01-04", "close": 45.29, "volume": 531777.0}, {"date": "2019-01-07", "close": 45.51, "volume": 659356.0}, {"date": "2019-01-08", "close": 45.19, "volume": 515683.0}, {"date": "2019-01-09", "close": 46.7, "volume": 586865.0}, {"date": "2019-01-10", "close": 46.05, "volume": 567702.0}, {"date": "2019-01-11", "close": 44.78, "volume": 302891.0}, {"date": "2019-01-14", "close": 43.9, "volume": 441996.0}, {"date": "2019-01-15", "close": 43.89, "volume": 380590.0}, {"date": "2019-01-16", "close": 44.27, "volume": 318983.0}, {"date": "2019-01-17", "close": 45.29, "volume": 342162.0}, {"date": "2019-01-18", "close": 47.12, "volume": 539945.0}, {"date": "2019-01-22", "close": 43.81, "volume": 589184.0}, {"date": "2019-01-23", "close": 42.98, "volume": 344299.0}, {"date": "2019-01-24", "close": 42.94, "volume": 254982.0}, {"date": "2019-01-25", "close": 43.09, "volume": 713148.0}, {"date": "2019-01-28", "close": 41.8, "volume": 390076.0}, {"date": "2019-01-29", "close": 41.81, "volume": 383766.0}, {"date": "2019-01-30", "close": 42.94, "volume": 363496.0}, {"date": "2019-01-31", "close": 43.96, "volume": 370977.0}, {"date": "2019-02-01", "close": 44.53, "volume": 311502.0}, {"date": "2019-02-04", "close": 45.4, "volume": 276033.0}, {"date": "2019-02-05", "close": 47.12, "volume": 1031814.0}, {"date": "2019-02-06", "close": 45.36, "volume": 440719.0}, {"date": "2019-02-07", "close": 43.32, "volume": 455509.0}, {"date": "2019-02-08", "close": 44.87, "volume": 359920.0}, {"date": "2019-02-11", "close": 46.68, "volume": 324957.0}, {"date": "2019-02-12", "close": 47.1, "volume": 420344.0}, {"date": "2019-02-13", "close": 45.37, "volume": 218715.0}, {"date": "2019-02-14", "close": 46.47, "volume": 422867.0}, {"date": "2019-02-15", "close": 48.13, "volume": 395883.0}, {"date": "2019-02-19", "close": 46.8, "volume": 475612.0}, {"date": "2019-02-20", "close": 46.23, "volume": 424481.0}, {"date": "2019-02-21", "close": 45.68, "volume": 346821.0}, {"date": "2019-02-22", "close": 46.5, "volume": 370966.0}, {"date": "2019-02-25", "close": 54.02, "volume": 1683128.0}, {"date": "2019-02-26", "close": 52.9, "volume": 693548.0}, {"date": "2019-02-27", "close": 53.24, "volume": 475222.0}, {"date": "2019-02-28", "close": 51.73, "volume": 948024.0}, {"date": "2019-03-01", "close": 53.86, "volume": 445741.0}, {"date": "2019-03-04", "close": 56.62, "volume": 1259236.0}, {"date": "2019-03-05", "close": 56.64, "volume": 1204291.0}, {"date": "2019-03-06", "close": 53.49, "volume": 870835.0}, {"date": "2019-03-07", "close": 55.26, "volume": 709318.0}, {"date": "2019-03-08", "close": 53.91, "volume": 498399.0}, {"date": "2019-03-11", "close": 56.51, "volume": 582904.0}, {"date": "2019-03-12", "close": 57.49, "volume": 407874.0}, {"date": "2019-03-13", "close": 57.79, "volume": 382759.0}, {"date": "2019-03-14", "close": 54.49, "volume": 572564.0}, {"date": "2019-03-15", "close": 57.52, "volume": 1173728.0}, {"date": "2019-03-18", "close": 58.36, "volume": 1019714.0}, {"date": "2019-03-19", "close": 58.58, "volume": 325359.0}, {"date": "2019-03-20", "close": 60.59, "volume": 828294.0}, {"date": "2019-03-21", "close": 62.45, "volume": 478931.0}, {"date": "2019-03-22", "close": 57.79, "volume": 579333.0}, {"date": "2019-03-25", "close": 57.89, "volume": 395599.0}, {"date": "2019-03-26", "close": 57.5, "volume": 250739.0}, {"date": "2019-03-27", "close": 55.23, "volume": 354438.0}, {"date": "2019-03-28", "close": 55.56, "volume": 315878.0}, {"date": "2019-03-29", "close": 57.31, "volume": 746631.0}, {"date": "2019-04-01", "close": 58.27, "volume": 520865.0}, {"date": "2019-04-02", "close": 59.03, "volume": 462810.0}, {"date": "2019-04-03", "close": 58.49, "volume": 364178.0}, {"date": "2019-04-04", "close": 57.64, "volume": 360782.0}, {"date": "2019-04-05", "close": 59.29, "volume": 387484.0}, {"date": "2019-04-08", "close": 57.54, "volume": 407389.0}, {"date": "2019-04-09", "close": 54.96, "volume": 562889.0}, {"date": "2019-04-10", "close": 55.9, "volume": 468562.0}, {"date": "2019-04-11", "close": 53.05, "volume": 411245.0}, {"date": "2019-04-12", "close": 53.06, "volume": 464185.0}, {"date": "2019-04-15", "close": 52.99, "volume": 498426.0}, {"date": "2019-04-16", "close": 53.67, "volume": 452312.0}, {"date": "2019-04-17", "close": 54.72, "volume": 823075.0}, {"date": "2019-04-18", "close": 54.65, "volume": 760505.0}, {"date": "2019-04-22", "close": 50.39, "volume": 1286960.0}, {"date": "2019-04-23", "close": 52.6, "volume": 513132.0}, {"date": "2019-04-24", "close": 52.58, "volume": 511780.0}, {"date": "2019-04-25", "close": 52.75, "volume": 347202.0}, {"date": "2019-04-26", "close": 52.64, "volume": 392426.0}, {"date": "2019-04-29", "close": 51.49, "volume": 389057.0}, {"date": "2019-04-30", "close": 50.4, "volume": 375380.0}, {"date": "2019-05-01", "close": 48.6, "volume": 570141.0}, {"date": "2019-05-02", "close": 49.86, "volume": 354151.0}, {"date": "2019-05-03", "close": 51.57, "volume": 438530.0}, {"date": "2019-05-06", "close": 52.32, "volume": 384372.0}, {"date": "2019-05-07", "close": 49.88, "volume": 565350.0}, {"date": "2019-05-08", "close": 45.63, "volume": 958773.0}, {"date": "2019-05-09", "close": 46.07, "volume": 544213.0}, {"date": "2019-05-10", "close": 45.8, "volume": 680463.0}, {"date": "2019-05-13", "close": 43.86, "volume": 677150.0}, {"date": "2019-05-14", "close": 44.8, "volume": 446794.0}, {"date": "2019-05-15", "close": 45.69, "volume": 391720.0}, {"date": "2019-05-16", "close": 46.14, "volume": 320735.0}, {"date": "2019-05-17", "close": 44.72, "volume": 373795.0}, {"date": "2019-05-20", "close": 42.0, "volume": 629286.0}, {"date": "2019-05-21", "close": 43.0, "volume": 741178.0}, {"date": "2019-05-22", "close": 42.62, "volume": 406372.0}, {"date": "2019-05-23", "close": 42.48, "volume": 562498.0}, {"date": "2019-05-24", "close": 45.64, "volume": 1874053.0}, {"date": "2019-05-28", "close": 48.92, "volume": 1663540.0}, {"date": "2019-05-29", "close": 46.65, "volume": 729356.0}, {"date": "2019-05-30", "close": 43.72, "volume": 765313.0}, {"date": "2019-05-31", "close": 43.02, "volume": 663438.0}, {"date": "2019-06-03", "close": 44.92, "volume": 537610.0}, {"date": "2019-06-04", "close": 46.56, "volume": 703864.0}, {"date": "2019-06-05", "close": 47.82, "volume": 543307.0}, {"date": "2019-06-06", "close": 46.2, "volume": 433239.0}, {"date": "2019-06-07", "close": 48.81, "volume": 489123.0}, {"date": "2019-06-10", "close": 48.24, "volume": 344906.0}, {"date": "2019-06-11", "close": 46.63, "volume": 250047.0}, {"date": "2019-06-12", "close": 46.85, "volume": 294438.0}, {"date": "2019-06-13", "close": 49.43, "volume": 402504.0}, {"date": "2019-06-14", "close": 48.27, "volume": 522908.0}, {"date": "2019-06-17", "close": 51.43, "volume": 610291.0}, {"date": "2019-06-18", "close": 53.03, "volume": 609301.0}, {"date": "2019-06-19", "close": 51.95, "volume": 433457.0}, {"date": "2019-06-20", "close": 52.67, "volume": 402936.0}, {"date": "2019-06-21", "close": 53.19, "volume": 1169851.0}, {"date": "2019-06-24", "close": 50.13, "volume": 623810.0}, {"date": "2019-06-25", "close": 50.28, "volume": 457447.0}, {"date": "2019-06-26", "close": 48.72, "volume": 401471.0}, {"date": "2019-06-27", "close": 49.73, "volume": 505102.0}, {"date": "2019-06-28", "close": 51.37, "volume": 998239.0}, {"date": "2019-07-01", "close": 50.88, "volume": 385561.0}, {"date": "2019-07-02", "close": 46.74, "volume": 839025.0}, {"date": "2019-07-03", "close": 48.53, "volume": 314332.0}, {"date": "2019-07-05", "close": 47.6, "volume": 435292.0}, {"date": "2019-07-08", "close": 45.26, "volume": 624488.0}, {"date": "2019-07-09", "close": 46.46, "volume": 479777.0}, {"date": "2019-07-10", "close": 45.91, "volume": 561448.0}, {"date": "2019-07-11", "close": 45.96, "volume": 304239.0}, {"date": "2019-07-12", "close": 47.48, "volume": 344523.0}, {"date": "2019-07-15", "close": 48.01, "volume": 386055.0}, {"date": "2019-07-16", "close": 46.96, "volume": 340189.0}, {"date": "2019-07-17", "close": 47.74, "volume": 473812.0}, {"date": "2019-07-18", "close": 49.85, "volume": 604874.0}, {"date": "2019-07-19", "close": 49.13, "volume": 567348.0}, {"date": "2019-07-22", "close": 50.59, "volume": 462195.0}, {"date": "2019-07-23", "close": 49.06, "volume": 407650.0}, {"date": "2019-07-24", "close": 50.61, "volume": 494013.0}, {"date": "2019-07-25", "close": 48.1, "volume": 498256.0}, {"date": "2019-07-26", "close": 49.73, "volume": 451283.0}, {"date": "2019-07-29", "close": 47.48, "volume": 457211.0}, {"date": "2019-07-30", "close": 45.91, "volume": 499227.0}, {"date": "2019-07-31", "close": 44.41, "volume": 909706.0}, {"date": "2019-08-01", "close": 43.45, "volume": 862458.0}, {"date": "2019-08-02", "close": 41.21, "volume": 714122.0}, {"date": "2019-08-05", "close": 40.05, "volume": 793140.0}, {"date": "2019-08-06", "close": 41.1, "volume": 1509460.0}, {"date": "2019-08-07", "close": 40.54, "volume": 560192.0}, {"date": "2019-08-08", "close": 41.33, "volume": 708794.0}, {"date": "2019-08-09", "close": 39.38, "volume": 510311.0}, {"date": "2019-08-12", "close": 37.62, "volume": 530122.0}, {"date": "2019-08-13", "close": 37.45, "volume": 394474.0}, {"date": "2019-08-14", "close": 36.7, "volume": 519959.0}, {"date": "2019-08-15", "close": 35.53, "volume": 417077.0}, {"date": "2019-08-16", "close": 37.18, "volume": 516440.0}, {"date": "2019-08-19", "close": 37.54, "volume": 499773.0}, {"date": "2019-08-20", "close": 36.31, "volume": 421176.0}, {"date": "2019-08-21", "close": 36.8, "volume": 377352.0}, {"date": "2019-08-22", "close": 35.07, "volume": 471539.0}, {"date": "2019-08-23", "close": 33.93, "volume": 422867.0}, {"date": "2019-08-26", "close": 33.86, "volume": 501008.0}, {"date": "2019-08-27", "close": 32.67, "volume": 562217.0}, {"date": "2019-08-28", "close": 33.32, "volume": 386833.0}, {"date": "2019-08-29", "close": 35.12, "volume": 563913.0}, {"date": "2019-08-30", "close": 34.49, "volume": 309207.0}, {"date": "2019-09-03", "close": 33.31, "volume": 495478.0}, {"date": "2019-09-04", "close": 32.97, "volume": 526645.0}, {"date": "2019-09-05", "close": 32.81, "volume": 731889.0}, {"date": "2019-09-06", "close": 31.84, "volume": 394727.0}, {"date": "2019-09-09", "close": 32.07, "volume": 571560.0}, {"date": "2019-09-10", "close": 35.95, "volume": 827897.0}, {"date": "2019-09-11", "close": 37.38, "volume": 630950.0}, {"date": "2019-09-12", "close": 39.56, "volume": 1277569.0}, {"date": "2019-09-13", "close": 37.92, "volume": 1237835.0}, {"date": "2019-09-16", "close": 39.93, "volume": 606229.0}, {"date": "2019-09-17", "close": 39.17, "volume": 443703.0}, {"date": "2019-09-18", "close": 38.61, "volume": 499118.0}, {"date": "2019-09-19", "close": 39.42, "volume": 466757.0}, {"date": "2019-09-20", "close": 39.9, "volume": 609877.0}, {"date": "2019-09-23", "close": 37.07, "volume": 703617.0}, {"date": "2019-09-24", "close": 35.18, "volume": 790896.0}, {"date": "2019-09-25", "close": 34.86, "volume": 427432.0}, {"date": "2019-09-26", "close": 33.31, "volume": 495964.0}, {"date": "2019-09-27", "close": 33.35, "volume": 422190.0}, {"date": "2019-09-30", "close": 35.6, "volume": 673407.0}, {"date": "2019-10-01", "close": 35.36, "volume": 630320.0}, {"date": "2019-10-02", "close": 36.34, "volume": 342347.0}, {"date": "2019-10-03", "close": 37.96, "volume": 554829.0}, {"date": "2019-10-04", "close": 38.49, "volume": 560020.0}, {"date": "2019-10-07", "close": 37.41, "volume": 583850.0}, {"date": "2019-10-08", "close": 36.9, "volume": 484842.0}, {"date": "2019-10-09", "close": 37.77, "volume": 400409.0}, {"date": "2019-10-10", "close": 38.93, "volume": 602421.0}, {"date": "2019-10-11", "close": 39.5, "volume": 582188.0}, {"date": "2019-10-14", "close": 34.79, "volume": 1285525.0}, {"date": "2019-10-15", "close": 37.7, "volume": 762435.0}, {"date": "2019-10-16", "close": 38.39, "volume": 398394.0}, {"date": "2019-10-17", "close": 39.03, "volume": 389833.0}, {"date": "2019-10-18", "close": 37.75, "volume": 335383.0}, {"date": "2019-10-21", "close": 39.32, "volume": 441955.0}, {"date": "2019-10-22", "close": 38.4, "volume": 704448.0}, {"date": "2019-10-23", "close": 38.35, "volume": 424618.0}, {"date": "2019-10-24", "close": 38.47, "volume": 450955.0}, {"date": "2019-10-25", "close": 40.58, "volume": 534104.0}, {"date": "2019-10-28", "close": 41.21, "volume": 382067.0}, {"date": "2019-10-29", "close": 39.23, "volume": 334516.0}, {"date": "2019-10-30", "close": 34.54, "volume": 1216881.0}, {"date": "2019-10-31", "close": 35.69, "volume": 509589.0}, {"date": "2019-11-01", "close": 36.73, "volume": 496085.0}, {"date": "2019-11-04", "close": 37.1, "volume": 381904.0}, {"date": "2019-11-05", "close": 37.62, "volume": 509151.0}, {"date": "2019-11-06", "close": 36.14, "volume": 807256.0}, {"date": "2019-11-07", "close": 38.62, "volume": 689005.0}, {"date": "2019-11-08", "close": 39.88, "volume": 386401.0}, {"date": "2019-11-11", "close": 38.52, "volume": 525641.0}, {"date": "2019-11-12", "close": 38.175, "volume": 451830.0}, {"date": "2019-11-13", "close": 36.6, "volume": 472676.0}, {"date": "2019-11-14", "close": 36.32, "volume": 356533.0}, {"date": "2019-11-15", "close": 37.16, "volume": 342640.0}, {"date": "2019-11-18", "close": 37.41, "volume": 336616.0}, {"date": "2019-11-19", "close": 38.19, "volume": 369754.0}, {"date": "2019-11-20", "close": 37.66, "volume": 458819.0}, {"date": "2019-11-21", "close": 37.64, "volume": 428561.0}, {"date": "2019-11-22", "close": 38.35, "volume": 622458.0}, {"date": "2019-11-25", "close": 41.46, "volume": 811522.0}, {"date": "2019-11-26", "close": 41.51, "volume": 674274.0}, {"date": "2019-11-27", "close": 41.93, "volume": 308246.0}, {"date": "2019-11-29", "close": 41.86, "volume": 213696.0}, {"date": "2019-12-02", "close": 40.68, "volume": 463769.0}, {"date": "2019-12-03", "close": 44.5, "volume": 1164425.0}, {"date": "2019-12-04", "close": 44.87, "volume": 603504.0}, {"date": "2019-12-05", "close": 43.53, "volume": 472349.0}, {"date": "2019-12-06", "close": 44.74, "volume": 526897.0}, {"date": "2019-12-09", "close": 42.71, "volume": 822081.0}, {"date": "2019-12-10", "close": 41.76, "volume": 539793.0}, {"date": "2019-12-11", "close": 40.47, "volume": 351393.0}, {"date": "2019-12-12", "close": 42.01, "volume": 413661.0}, {"date": "2019-12-13", "close": 43.63, "volume": 456952.0}, {"date": "2019-12-16", "close": 44.0, "volume": 352698.0}, {"date": "2019-12-17", "close": 42.99, "volume": 399940.0}, {"date": "2019-12-18", "close": 41.18, "volume": 616974.0}, {"date": "2019-12-19", "close": 41.79, "volume": 352090.0}, {"date": "2019-12-20", "close": 41.13, "volume": 1114304.0}, {"date": "2019-12-23", "close": 41.74, "volume": 420747.0}, {"date": "2019-12-24", "close": 41.99, "volume": 133480.0}, {"date": "2019-12-26", "close": 41.38, "volume": 268862.0}, {"date": "2019-12-27", "close": 40.54, "volume": 339006.0}, {"date": "2019-12-30", "close": 40.61, "volume": 395000.0}, {"date": "2019-12-31", "close": 40.97, "volume": 397674.0}, {"date": "2020-01-02", "close": 38.99, "volume": 562735.0}, {"date": "2020-01-03", "close": 39.12, "volume": 341738.0}, {"date": "2020-01-06", "close": 40.04, "volume": 284148.0}, {"date": "2020-01-07", "close": 40.79, "volume": 610641.0}, {"date": "2020-01-08", "close": 41.55, "volume": 276980.0}, {"date": "2020-01-09", "close": 43.0, "volume": 545588.0}, {"date": "2020-01-10", "close": 44.88, "volume": 688835.0}, {"date": "2020-01-13", "close": 43.95, "volume": 764254.0}, {"date": "2020-01-14", "close": 46.82, "volume": 592202.0}, {"date": "2020-01-15", "close": 47.61, "volume": 448521.0}, {"date": "2020-01-16", "close": 49.1, "volume": 475039.0}, {"date": "2020-01-17", "close": 48.19, "volume": 415210.0}, {"date": "2020-01-21", "close": 46.26, "volume": 485230.0}, {"date": "2020-01-22", "close": 46.86, "volume": 335613.0}, {"date": "2020-01-23", "close": 45.14, "volume": 596376.0}, {"date": "2020-01-24", "close": 43.98, "volume": 427854.0}, {"date": "2020-01-27", "close": 43.36, "volume": 292587.0}, {"date": "2020-01-28", "close": 43.53, "volume": 343260.0}, {"date": "2020-01-29", "close": 44.65, "volume": 464215.0}, {"date": "2020-01-30", "close": 44.35, "volume": 424756.0}, {"date": "2020-01-31", "close": 43.53, "volume": 446574.0}, {"date": "2020-02-03", "close": 45.49, "volume": 391174.0}, {"date": "2020-02-04", "close": 48.63, "volume": 504546.0}, {"date": "2020-02-05", "close": 49.255, "volume": 415663.0}, {"date": "2020-02-06", "close": 49.75, "volume": 384367.0}, {"date": "2020-02-07", "close": 49.03, "volume": 439832.0}, {"date": "2020-02-10", "close": 50.62, "volume": 425915.0}, {"date": "2020-02-11", "close": 51.33, "volume": 277325.0}, {"date": "2020-02-12", "close": 53.64, "volume": 462314.0}, {"date": "2020-02-13", "close": 54.2, "volume": 415598.0}, {"date": "2020-02-14", "close": 53.8, "volume": 261792.0}, {"date": "2020-02-18", "close": 53.42, "volume": 252120.0}, {"date": "2020-02-19", "close": 54.01, "volume": 222347.0}, {"date": "2020-02-20", "close": 53.72, "volume": 241817.0}, {"date": "2020-02-21", "close": 52.69, "volume": 348802.0}, {"date": "2020-02-24", "close": 50.25, "volume": 731392.0}, {"date": "2020-02-25", "close": 47.54, "volume": 611150.0}, {"date": "2020-02-26", "close": 47.5, "volume": 402753.0}, {"date": "2020-02-27", "close": 40.51, "volume": 1083479.0}, {"date": "2020-02-28", "close": 40.0, "volume": 684037.0}, {"date": "2020-03-02", "close": 40.04, "volume": 662068.0}, {"date": "2020-03-03", "close": 38.16, "volume": 673326.0}, {"date": "2020-03-04", "close": 40.55, "volume": 600755.0}, {"date": "2020-03-05", "close": 41.24, "volume": 480599.0}, {"date": "2020-03-06", "close": 39.75, "volume": 450351.0}, {"date": "2020-03-09", "close": 35.68, "volume": 520776.0}, {"date": "2020-03-10", "close": 36.82, "volume": 486677.0}, {"date": "2020-03-11", "close": 32.89, "volume": 620662.0}, {"date": "2020-03-12", "close": 27.25, "volume": 1273079.0}, {"date": "2020-03-13", "close": 28.85, "volume": 1254874.0}, {"date": "2020-03-16", "close": 25.33, "volume": 950193.0}, {"date": "2020-03-17", "close": 26.84, "volume": 936614.0}, {"date": "2020-03-18", "close": 21.5, "volume": 1076032.0}, {"date": "2020-03-19", "close": 25.61, "volume": 633830.0}, {"date": "2020-03-20", "close": 27.5, "volume": 813778.0}, {"date": "2020-03-23", "close": 27.88, "volume": 528336.0}, {"date": "2020-03-24", "close": 31.52, "volume": 725164.0}, {"date": "2020-03-25", "close": 32.17, "volume": 635282.0}, {"date": "2020-03-26", "close": 32.54, "volume": 477024.0}, {"date": "2020-03-27", "close": 33.88, "volume": 567945.0}, {"date": "2020-03-30", "close": 33.75, "volume": 410846.0}, {"date": "2020-03-31", "close": 32.38, "volume": 393035.0}, {"date": "2020-04-01", "close": 29.14, "volume": 453303.0}, {"date": "2020-04-02", "close": 29.43, "volume": 408644.0}, {"date": "2020-04-03", "close": 27.75, "volume": 546770.0}, {"date": "2020-04-06", "close": 30.08, "volume": 496133.0}, {"date": "2020-04-07", "close": 29.87, "volume": 405286.0}, {"date": "2020-04-08", "close": 31.49, "volume": 336556.0}, {"date": "2020-04-09", "close": 33.68, "volume": 551915.0}, {"date": "2020-04-13", "close": 33.15, "volume": 268210.0}, {"date": "2020-04-14", "close": 34.24, "volume": 484388.0}, {"date": "2020-04-15", "close": 31.95, "volume": 292103.0}, {"date": "2020-04-16", "close": 33.26, "volume": 315091.0}, {"date": "2020-04-17", "close": 34.72, "volume": 634450.0}, {"date": "2020-04-20", "close": 36.27, "volume": 387547.0}, {"date": "2020-04-21", "close": 35.86, "volume": 310083.0}, {"date": "2020-04-22", "close": 37.66, "volume": 442921.0}, {"date": "2020-04-23", "close": 38.54, "volume": 277208.0}, {"date": "2020-04-24", "close": 41.42, "volume": 542174.0}, {"date": "2020-04-27", "close": 43.1, "volume": 326513.0}, {"date": "2020-04-28", "close": 40.7, "volume": 295383.0}, {"date": "2020-04-29", "close": 41.07, "volume": 245444.0}, {"date": "2020-04-30", "close": 39.82, "volume": 331156.0}, {"date": "2020-05-01", "close": 36.46, "volume": 714088.0}, {"date": "2020-05-04", "close": 41.97, "volume": 507550.0}, {"date": "2020-05-05", "close": 42.85, "volume": 468840.0}, {"date": "2020-05-06", "close": 41.24, "volume": 358988.0}, {"date": "2020-05-07", "close": 40.85, "volume": 443628.0}, {"date": "2020-05-08", "close": 38.98, "volume": 475490.0}, {"date": "2020-05-11", "close": 41.38, "volume": 481392.0}, {"date": "2020-05-12", "close": 40.42, "volume": 572693.0}, {"date": "2020-05-13", "close": 37.28, "volume": 489901.0}, {"date": "2020-05-14", "close": 36.47, "volume": 348799.0}, {"date": "2020-05-15", "close": 38.3, "volume": 277385.0}, {"date": "2020-05-18", "close": 39.64, "volume": 489613.0}, {"date": "2020-05-19", "close": 38.29, "volume": 284550.0}, {"date": "2020-05-20", "close": 41.94, "volume": 299225.0}, {"date": "2020-05-21", "close": 42.23, "volume": 183325.0}, {"date": "2020-05-22", "close": 43.44, "volume": 190328.0}, {"date": "2020-05-26", "close": 41.64, "volume": 424202.0}, {"date": "2020-05-27", "close": 42.46, "volume": 400373.0}, {"date": "2020-05-28", "close": 39.84, "volume": 314079.0}, {"date": "2020-05-29", "close": 37.66, "volume": 561689.0}, {"date": "2020-06-01", "close": 36.83, "volume": 528176.0}, {"date": "2020-06-02", "close": 37.53, "volume": 888744.0}, {"date": "2020-06-03", "close": 37.51, "volume": 440038.0}, {"date": "2020-06-04", "close": 36.91, "volume": 434480.0}, {"date": "2020-06-05", "close": 37.34, "volume": 380602.0}, {"date": "2020-06-08", "close": 37.34, "volume": 409980.0}, {"date": "2020-06-09", "close": 36.93, "volume": 377928.0}, {"date": "2020-06-10", "close": 36.71, "volume": 341323.0}, {"date": "2020-06-11", "close": 34.03, "volume": 472872.0}, {"date": "2020-06-12", "close": 35.17, "volume": 342087.0}, {"date": "2020-06-15", "close": 36.81, "volume": 293750.0}, {"date": "2020-06-16", "close": 37.55, "volume": 390917.0}, {"date": "2020-06-17", "close": 37.12, "volume": 340189.0}, {"date": "2020-06-18", "close": 37.06, "volume": 203748.0}, {"date": "2020-06-19", "close": 36.93, "volume": 760797.0}, {"date": "2020-06-22", "close": 37.65, "volume": 556552.0}, {"date": "2020-06-23", "close": 37.1, "volume": 376871.0}, {"date": "2020-06-24", "close": 35.31, "volume": 366839.0}, {"date": "2020-06-25", "close": 38.44, "volume": 574740.0}, {"date": "2020-06-26", "close": 38.09, "volume": 696939.0}, {"date": "2020-06-29", "close": 36.96, "volume": 395953.0}, {"date": "2020-06-30", "close": 36.83, "volume": 356309.0}, {"date": "2020-07-01", "close": 38.75, "volume": 364262.0}, {"date": "2020-07-02", "close": 38.1, "volume": 357259.0}, {"date": "2020-07-06", "close": 36.21, "volume": 389508.0}, {"date": "2020-07-07", "close": 37.71, "volume": 332707.0}, {"date": "2020-07-08", "close": 38.91, "volume": 314072.0}, {"date": "2020-07-09", "close": 38.36, "volume": 247675.0}, {"date": "2020-07-10", "close": 37.2, "volume": 175804.0}, {"date": "2020-07-13", "close": 36.32, "volume": 237038.0}, {"date": "2020-07-14", "close": 38.65, "volume": 397829.0}, {"date": "2020-07-15", "close": 40.26, "volume": 394979.0}, {"date": "2020-07-16", "close": 38.8, "volume": 204965.0}, {"date": "2020-07-17", "close": 39.21, "volume": 310757.0}, {"date": "2020-07-20", "close": 38.84, "volume": 182496.0}, {"date": "2020-07-21", "close": 37.12, "volume": 438339.0}, {"date": "2020-07-22", "close": 38.01, "volume": 254976.0}, {"date": "2020-07-23", "close": 36.54, "volume": 284625.0}, {"date": "2020-07-24", "close": 36.58, "volume": 398533.0}, {"date": "2020-07-27", "close": 37.18, "volume": 247812.0}, {"date": "2020-07-28", "close": 34.82, "volume": 308305.0}, {"date": "2020-07-29", "close": 34.47, "volume": 234607.0}, {"date": "2020-07-30", "close": 34.78, "volume": 237792.0}, {"date": "2020-07-31", "close": 33.1, "volume": 392150.0}, {"date": "2020-08-03", "close": 34.33, "volume": 367652.0}, {"date": "2020-08-04", "close": 33.74, "volume": 330900.0}, {"date": "2020-08-05", "close": 34.19, "volume": 336247.0}, {"date": "2020-08-06", "close": 34.3, "volume": 337800.0}, {"date": "2020-08-07", "close": 33.02, "volume": 340359.0}, {"date": "2020-08-10", "close": 33.9, "volume": 273564.0}, {"date": "2020-08-11", "close": 33.32, "volume": 245557.0}, {"date": "2020-08-12", "close": 32.54, "volume": 252495.0}, {"date": "2020-08-13", "close": 33.08, "volume": 192515.0}, {"date": "2020-08-14", "close": 31.65, "volume": 427545.0}, {"date": "2020-08-17", "close": 32.65, "volume": 290058.0}, {"date": "2020-08-18", "close": 32.66, "volume": 338016.0}, {"date": "2020-08-19", "close": 30.23, "volume": 341261.0}, {"date": "2020-08-20", "close": 29.67, "volume": 417509.0}, {"date": "2020-08-21", "close": 29.16, "volume": 259742.0}, {"date": "2020-08-24", "close": 29.3, "volume": 367606.0}, {"date": "2020-08-25", "close": 30.97, "volume": 351602.0}, {"date": "2020-08-26", "close": 29.64, "volume": 255462.0}, {"date": "2020-08-27", "close": 29.66, "volume": 245520.0}, {"date": "2020-08-28", "close": 29.87, "volume": 145946.0}, {"date": "2020-08-31", "close": 30.52, "volume": 267629.0}, {"date": "2020-09-01", "close": 29.48, "volume": 338569.0}, {"date": "2020-09-02", "close": 30.46, "volume": 304175.0}, {"date": "2020-09-03", "close": 29.34, "volume": 281787.0}, {"date": "2020-09-04", "close": 28.41, "volume": 375366.0}, {"date": "2020-09-08", "close": 27.89, "volume": 258791.0}, {"date": "2020-09-09", "close": 27.94, "volume": 389088.0}, {"date": "2020-09-10", "close": 27.68, "volume": 267980.0}, {"date": "2020-09-11", "close": 27.01, "volume": 345774.0}, {"date": "2020-09-14", "close": 28.67, "volume": 451055.0}, {"date": "2020-09-15", "close": 29.17, "volume": 306561.0}, {"date": "2020-09-16", "close": 29.79, "volume": 279971.0}, {"date": "2020-09-17", "close": 29.52, "volume": 233803.0}, {"date": "2020-09-18", "close": 29.95, "volume": 1073992.0}, {"date": "2020-09-21", "close": 27.76, "volume": 455238.0}, {"date": "2020-09-22", "close": 28.9, "volume": 172959.0}, {"date": "2020-09-23", "close": 28.54, "volume": 1235573.0}, {"date": "2020-09-24", "close": 27.01, "volume": 384105.0}, {"date": "2020-09-25", "close": 27.85, "volume": 368831.0}, {"date": "2020-09-28", "close": 27.36, "volume": 396558.0}, {"date": "2020-09-29", "close": 27.91, "volume": 278503.0}, {"date": "2020-09-30", "close": 27.52, "volume": 304516.0}, {"date": "2020-10-01", "close": 27.53, "volume": 310372.0}, {"date": "2020-10-02", "close": 26.52, "volume": 215071.0}, {"date": "2020-10-05", "close": 28.13, "volume": 530377.0}, {"date": "2020-10-06", "close": 27.58, "volume": 308549.0}, {"date": "2020-10-07", "close": 28.11, "volume": 306570.0}, {"date": "2020-10-08", "close": 29.05, "volume": 690480.0}, {"date": "2020-10-09", "close": 29.28, "volume": 281438.0}, {"date": "2020-10-12", "close": 29.68, "volume": 196278.0}, {"date": "2020-10-13", "close": 28.7, "volume": 274246.0}, {"date": "2020-10-14", "close": 28.21, "volume": 413144.0}, {"date": "2020-10-15", "close": 28.28, "volume": 186830.0}, {"date": "2020-10-16", "close": 28.74, "volume": 208091.0}, {"date": "2020-10-19", "close": 27.44, "volume": 436109.0}, {"date": "2020-10-20", "close": 27.03, "volume": 265528.0}, {"date": "2020-10-21", "close": 27.105, "volume": 505442.0}, {"date": "2020-10-22", "close": 28.5, "volume": 484418.0}, {"date": "2020-10-23", "close": 28.86, "volume": 182272.0}, {"date": "2020-10-26", "close": 29.05, "volume": 387422.0}, {"date": "2020-10-27", "close": 29.75, "volume": 269599.0}, {"date": "2020-10-28", "close": 28.46, "volume": 311336.0}, {"date": "2020-10-29", "close": 29.32, "volume": 300841.0}, {"date": "2020-10-30", "close": 28.76, "volume": 235401.0}, {"date": "2020-11-02", "close": 27.93, "volume": 213283.0}, {"date": "2020-11-03", "close": 28.69, "volume": 387766.0}, {"date": "2020-11-04", "close": 31.06, "volume": 327218.0}, {"date": "2020-11-05", "close": 29.01, "volume": 652983.0}, {"date": "2020-11-06", "close": 30.01, "volume": 510659.0}, {"date": "2020-11-09", "close": 33.0, "volume": 831727.0}, {"date": "2020-11-10", "close": 33.6, "volume": 550858.0}, {"date": "2020-11-11", "close": 34.25, "volume": 348479.0}, {"date": "2020-11-12", "close": 33.58, "volume": 528151.0}, {"date": "2020-11-13", "close": 34.53, "volume": 235010.0}, {"date": "2020-11-16", "close": 35.78, "volume": 505767.0}, {"date": "2020-11-17", "close": 36.6, "volume": 257693.0}, {"date": "2020-11-18", "close": 36.51, "volume": 338986.0}, {"date": "2020-11-19", "close": 36.58, "volume": 261813.0}, {"date": "2020-11-20", "close": 36.45, "volume": 273638.0}, {"date": "2020-11-23", "close": 34.49, "volume": 410494.0}, {"date": "2020-11-24", "close": 35.92, "volume": 249065.0}, {"date": "2020-11-25", "close": 35.65, "volume": 166521.0}, {"date": "2020-11-27", "close": 37.05, "volume": 117976.0}, {"date": "2020-11-30", "close": 34.84, "volume": 363864.0}, {"date": "2020-12-01", "close": 36.47, "volume": 265540.0}, {"date": "2020-12-02", "close": 37.68, "volume": 242834.0}, {"date": "2020-12-03", "close": 37.9, "volume": 188291.0}, {"date": "2020-12-04", "close": 37.86, "volume": 200299.0}, {"date": "2020-12-07", "close": 36.5, "volume": 387213.0}, {"date": "2020-12-08", "close": 37.37, "volume": 435492.0}, {"date": "2020-12-09", "close": 38.93, "volume": 746416.0}, {"date": "2020-12-10", "close": 38.85, "volume": 594875.0}, {"date": "2020-12-11", "close": 39.96, "volume": 338750.0}, {"date": "2020-12-14", "close": 40.2, "volume": 651294.0}, {"date": "2020-12-15", "close": 43.13, "volume": 500211.0}, {"date": "2020-12-16", "close": 43.38, "volume": 572249.0}, {"date": "2020-12-17", "close": 43.61, "volume": 444867.0}, {"date": "2020-12-18", "close": 44.93, "volume": 1288807.0}, {"date": "2020-12-21", "close": 46.59, "volume": 419562.0}, {"date": "2020-12-22", "close": 49.35, "volume": 389923.0}, {"date": "2020-12-23", "close": 48.78, "volume": 294959.0}, {"date": "2020-12-24", "close": 48.72, "volume": 90920.0}, {"date": "2020-12-28", "close": 47.9, "volume": 266889.0}, {"date": "2020-12-29", "close": 46.48, "volume": 396177.0}, {"date": "2020-12-30", "close": 46.75, "volume": 402610.0}, {"date": "2020-12-31", "close": 45.36, "volume": 289152.0}, {"date": "2021-01-04", "close": 44.97, "volume": 317209.0}, {"date": "2021-01-05", "close": 44.91, "volume": 216167.0}, {"date": "2021-01-06", "close": 48.68, "volume": 749505.0}, {"date": "2021-01-07", "close": 49.49, "volume": 863731.0}, {"date": "2021-01-08", "close": 46.96, "volume": 2662275.0}, {"date": "2021-01-11", "close": 48.13, "volume": 2028686.0}, {"date": "2021-01-12", "close": 48.74, "volume": 440410.0}, {"date": "2021-01-13", "close": 47.43, "volume": 278546.0}, {"date": "2021-01-14", "close": 49.95, "volume": 601759.0}, {"date": "2021-01-15", "close": 48.34, "volume": 398746.0}, {"date": "2021-01-19", "close": 47.85, "volume": 437705.0}, {"date": "2021-01-20", "close": 44.63, "volume": 983728.0}, {"date": "2021-01-21", "close": 42.695, "volume": 733820.0}, {"date": "2021-01-22", "close": 43.28, "volume": 474760.0}, {"date": "2021-01-25", "close": 44.99, "volume": 312542.0}, {"date": "2021-01-26", "close": 42.31, "volume": 382194.0}, {"date": "2021-01-27", "close": 41.57, "volume": 516883.0}, {"date": "2021-01-28", "close": 41.57, "volume": 707695.0}, {"date": "2021-01-29", "close": 41.33, "volume": 388306.0}, {"date": "2021-02-01", "close": 43.2, "volume": 352184.0}, {"date": "2021-02-02", "close": 45.2, "volume": 386907.0}, {"date": "2021-02-03", "close": 45.23, "volume": 333388.0}, {"date": "2021-02-04", "close": 44.85, "volume": 260756.0}, {"date": "2021-02-05", "close": 46.33, "volume": 312397.0}, {"date": "2021-02-08", "close": 48.75, "volume": 399205.0}, {"date": "2021-02-09", "close": 47.23, "volume": 371804.0}, {"date": "2021-02-10", "close": 47.63, "volume": 238444.0}, {"date": "2021-02-11", "close": 47.33, "volume": 256830.0}, {"date": "2021-02-12", "close": 46.96, "volume": 374201.0}, {"date": "2021-02-16", "close": 46.25, "volume": 358829.0}, {"date": "2021-02-17", "close": 44.72, "volume": 611619.0}, {"date": "2021-02-18", "close": 42.28, "volume": 335105.0}, {"date": "2021-02-19", "close": 43.22, "volume": 257789.0}, {"date": "2021-02-22", "close": 40.7, "volume": 555526.0}, {"date": "2021-02-23", "close": 40.08, "volume": 594860.0}, {"date": "2021-02-24", "close": 40.98, "volume": 281978.0}, {"date": "2021-02-25", "close": 39.98, "volume": 278986.0}, {"date": "2021-02-26", "close": 40.91, "volume": 428184.0}, {"date": "2021-03-01", "close": 42.51, "volume": 386150.0}, {"date": "2021-03-02", "close": 41.31, "volume": 310651.0}, {"date": "2021-03-03", "close": 40.14, "volume": 286305.0}, {"date": "2021-03-04", "close": 39.21, "volume": 418673.0}, {"date": "2021-03-05", "close": 39.93, "volume": 421520.0}, {"date": "2021-03-08", "close": 39.28, "volume": 276427.0}, {"date": "2021-03-09", "close": 41.82, "volume": 283706.0}, {"date": "2021-03-10", "close": 40.5, "volume": 370286.0}, {"date": "2021-03-11", "close": 41.59, "volume": 260961.0}, {"date": "2021-03-12", "close": 40.77, "volume": 199434.0}, {"date": "2021-03-15", "close": 41.77, "volume": 187047.0}, {"date": "2021-03-16", "close": 40.91, "volume": 355780.0}, {"date": "2021-03-17", "close": 41.23, "volume": 294325.0}, {"date": "2021-03-18", "close": 39.3, "volume": 386396.0}, {"date": "2021-03-19", "close": 39.99, "volume": 1294433.0}, {"date": "2021-03-22", "close": 39.22, "volume": 442821.0}, {"date": "2021-03-23", "close": 37.53, "volume": 485853.0}, {"date": "2021-03-24", "close": 34.53, "volume": 353006.0}, {"date": "2021-03-25", "close": 34.54, "volume": 559145.0}, {"date": "2021-03-26", "close": 34.495, "volume": 349123.0}, {"date": "2021-03-29", "close": 33.65, "volume": 465759.0}, {"date": "2021-03-30", "close": 33.61, "volume": 333618.0}, {"date": "2021-03-31", "close": 34.11, "volume": 473954.0}, {"date": "2021-04-01", "close": 34.36, "volume": 276993.0}, {"date": "2021-04-05", "close": 34.9, "volume": 219536.0}, {"date": "2021-04-06", "close": 34.53, "volume": 309096.0}, {"date": "2021-04-07", "close": 34.1, "volume": 417419.0}, {"date": "2021-04-08", "close": 35.18, "volume": 364486.0}, {"date": "2021-04-09", "close": 35.17, "volume": 336617.0}, {"date": "2021-04-12", "close": 33.75, "volume": 373650.0}, {"date": "2021-04-13", "close": 34.66, "volume": 374869.0}, {"date": "2021-04-14", "close": 35.34, "volume": 204768.0}, {"date": "2021-04-15", "close": 35.87, "volume": 176190.0}, {"date": "2021-04-16", "close": 34.51, "volume": 213824.0}, {"date": "2021-04-19", "close": 33.89, "volume": 221815.0}, {"date": "2021-04-20", "close": 33.28, "volume": 389970.0}, {"date": "2021-04-21", "close": 33.57, "volume": 271402.0}, {"date": "2021-04-22", "close": 34.54, "volume": 251581.0}, {"date": "2021-04-23", "close": 34.2, "volume": 278902.0}, {"date": "2021-04-26", "close": 35.57, "volume": 201336.0}, {"date": "2021-04-27", "close": 34.91, "volume": 136886.0}, {"date": "2021-04-28", "close": 35.8, "volume": 185293.0}, {"date": "2021-04-29", "close": 34.67, "volume": 164574.0}, {"date": "2021-04-30", "close": 34.69, "volume": 207665.0}, {"date": "2021-05-03", "close": 34.08, "volume": 343029.0}, {"date": "2021-05-04", "close": 33.08, "volume": 325233.0}, {"date": "2021-05-05", "close": 32.46, "volume": 258374.0}, {"date": "2021-05-06", "close": 34.68, "volume": 638400.0}, {"date": "2021-05-07", "close": 36.27, "volume": 580420.0}, {"date": "2021-05-10", "close": 36.0, "volume": 718714.0}, {"date": "2021-05-11", "close": 35.78, "volume": 502385.0}, {"date": "2021-05-12", "close": 34.81, "volume": 320170.0}, {"date": "2021-05-13", "close": 35.29, "volume": 385140.0}, {"date": "2021-05-14", "close": 36.14, "volume": 338999.0}, {"date": "2021-05-17", "close": 34.74, "volume": 141410.0}, {"date": "2021-05-18", "close": 35.44, "volume": 129823.0}, {"date": "2021-05-19", "close": 35.07, "volume": 315121.0}, {"date": "2021-05-20", "close": 35.53, "volume": 152734.0}, {"date": "2021-05-21", "close": 35.12, "volume": 334946.0}, {"date": "2021-05-24", "close": 34.32, "volume": 196678.0}, {"date": "2021-05-25", "close": 33.54, "volume": 304300.0}, {"date": "2021-05-26", "close": 34.19, "volume": 174831.0}, {"date": "2021-05-27", "close": 35.25, "volume": 531070.0}, {"date": "2021-05-28", "close": 35.27, "volume": 273438.0}, {"date": "2021-06-01", "close": 35.75, "volume": 297419.0}, {"date": "2021-06-02", "close": 35.03, "volume": 881565.0}, {"date": "2021-06-03", "close": 34.64, "volume": 289279.0}, {"date": "2021-06-04", "close": 35.52, "volume": 164552.0}, {"date": "2021-06-07", "close": 37.39, "volume": 341983.0}, {"date": "2021-06-08", "close": 37.56, "volume": 228959.0}, {"date": "2021-06-09", "close": 37.41, "volume": 200479.0}, {"date": "2021-06-10", "close": 37.77, "volume": 211424.0}, {"date": "2021-06-11", "close": 37.68, "volume": 128372.0}, {"date": "2021-06-14", "close": 37.52, "volume": 368984.0}, {"date": "2021-06-15", "close": 36.56, "volume": 162728.0}, {"date": "2021-06-16", "close": 38.3, "volume": 308984.0}, {"date": "2021-06-17", "close": 37.89, "volume": 462720.0}, {"date": "2021-06-18", "close": 37.74, "volume": 610546.0}, {"date": "2021-06-21", "close": 38.28, "volume": 235291.0}, {"date": "2021-06-22", "close": 38.13, "volume": 324118.0}, {"date": "2021-06-23", "close": 38.52, "volume": 213097.0}, {"date": "2021-06-24", "close": 40.25, "volume": 448424.0}, {"date": "2021-06-25", "close": 40.48, "volume": 1155822.0}, {"date": "2021-06-28", "close": 38.98, "volume": 278580.0}, {"date": "2021-06-29", "close": 38.44, "volume": 176428.0}, {"date": "2021-06-30", "close": 38.85, "volume": 220242.0}, {"date": "2021-07-01", "close": 39.59, "volume": 166142.0}, {"date": "2021-07-02", "close": 39.74, "volume": 338020.0}, {"date": "2021-07-06", "close": 38.44, "volume": 215563.0}, {"date": "2021-07-07", "close": 37.64, "volume": 339277.0}, {"date": "2021-07-08", "close": 37.99, "volume": 212212.0}, {"date": "2021-07-09", "close": 37.86, "volume": 118021.0}, {"date": "2021-07-12", "close": 37.09, "volume": 194468.0}, {"date": "2021-07-13", "close": 36.51, "volume": 219150.0}, {"date": "2021-07-14", "close": 35.97, "volume": 375317.0}, {"date": "2021-07-15", "close": 35.97, "volume": 239396.0}, {"date": "2021-07-16", "close": 36.26, "volume": 290548.0}, {"date": "2021-07-19", "close": 35.59, "volume": 308880.0}, {"date": "2021-07-20", "close": 37.24, "volume": 311802.0}, {"date": "2021-07-21", "close": 37.69, "volume": 206770.0}, {"date": "2021-07-22", "close": 37.35, "volume": 144652.0}, {"date": "2021-07-23", "close": 35.02, "volume": 432948.0}, {"date": "2021-07-26", "close": 33.38, "volume": 459186.0}, {"date": "2021-07-27", "close": 32.62, "volume": 429442.0}, {"date": "2021-07-28", "close": 34.0, "volume": 195318.0}, {"date": "2021-07-29", "close": 32.55, "volume": 293532.0}, {"date": "2021-07-30", "close": 32.32, "volume": 355274.0}, {"date": "2021-08-02", "close": 31.96, "volume": 467283.0}, {"date": "2021-08-03", "close": 32.05, "volume": 370056.0}, {"date": "2021-08-04", "close": 31.55, "volume": 180021.0}, {"date": "2021-08-05", "close": 32.15, "volume": 320330.0}, {"date": "2021-08-06", "close": 31.31, "volume": 356379.0}, {"date": "2021-08-09", "close": 32.5, "volume": 444638.0}, {"date": "2021-08-10", "close": 31.33, "volume": 567011.0}, {"date": "2021-08-11", "close": 31.5, "volume": 479172.0}, {"date": "2021-08-12", "close": 31.41, "volume": 257051.0}, {"date": "2021-08-13", "close": 31.43, "volume": 452223.0}, {"date": "2021-08-16", "close": 31.04, "volume": 471333.0}, {"date": "2021-08-17", "close": 31.46, "volume": 411021.0}, {"date": "2021-08-18", "close": 31.8, "volume": 444511.0}, {"date": "2021-08-19", "close": 29.09, "volume": 342826.0}, {"date": "2021-08-20", "close": 29.63, "volume": 322523.0}, {"date": "2021-08-23", "close": 31.76, "volume": 375569.0}, {"date": "2021-08-24", "close": 31.63, "volume": 285966.0}, {"date": "2021-08-25", "close": 31.57, "volume": 521658.0}, {"date": "2021-08-26", "close": 31.2, "volume": 338289.0}, {"date": "2021-08-27", "close": 31.99, "volume": 449323.0}, {"date": "2021-08-30", "close": 31.77, "volume": 279909.0}, {"date": "2021-08-31", "close": 32.3, "volume": 517327.0}, {"date": "2021-09-01", "close": 33.62, "volume": 569427.0}, {"date": "2021-09-02", "close": 34.74, "volume": 397957.0}, {"date": "2021-09-03", "close": 34.98, "volume": 317224.0}, {"date": "2021-09-07", "close": 34.34, "volume": 349628.0}, {"date": "2021-09-08", "close": 33.48, "volume": 281861.0}, {"date": "2021-09-09", "close": 33.64, "volume": 235646.0}, {"date": "2021-09-10", "close": 33.08, "volume": 242680.0}, {"date": "2021-09-13", "close": 43.4, "volume": 3051222.0}, {"date": "2021-09-14", "close": 45.68, "volume": 1183434.0}, {"date": "2021-09-15", "close": 45.17, "volume": 697043.0}, {"date": "2021-09-16", "close": 44.63, "volume": 558467.0}, {"date": "2021-09-17", "close": 45.04, "volume": 1021187.0}, {"date": "2021-09-20", "close": 43.58, "volume": 494900.0}, {"date": "2021-09-21", "close": 44.23, "volume": 240915.0}, {"date": "2021-09-22", "close": 43.06, "volume": 274523.0}, {"date": "2021-09-23", "close": 43.48, "volume": 250949.0}, {"date": "2021-09-24", "close": 42.32, "volume": 249654.0}, {"date": "2021-09-27", "close": 43.63, "volume": 462512.0}, {"date": "2021-09-28", "close": 43.49, "volume": 552533.0}, {"date": "2021-09-29", "close": 42.1, "volume": 456466.0}, {"date": "2021-09-30", "close": 41.92, "volume": 225826.0}, {"date": "2021-10-01", "close": 40.28, "volume": 1040599.0}, {"date": "2021-10-04", "close": 32.33, "volume": 2476251.0}, {"date": "2021-10-05", "close": 30.9, "volume": 682563.0}, {"date": "2021-10-06", "close": 32.5, "volume": 854751.0}, {"date": "2021-10-07", "close": 32.49, "volume": 383459.0}, {"date": "2021-10-08", "close": 31.67, "volume": 334899.0}, {"date": "2021-10-11", "close": 33.61, "volume": 500954.0}, {"date": "2021-10-12", "close": 35.96, "volume": 510147.0}, {"date": "2021-10-13", "close": 35.51, "volume": 231770.0}, {"date": "2021-10-14", "close": 36.31, "volume": 253790.0}, {"date": "2021-10-15", "close": 35.95, "volume": 225028.0}, {"date": "2021-10-18", "close": 35.38, "volume": 296023.0}, {"date": "2021-10-19", "close": 34.7, "volume": 299099.0}, {"date": "2021-10-20", "close": 34.8, "volume": 250431.0}, {"date": "2021-10-21", "close": 35.03, "volume": 237923.0}, {"date": "2021-10-22", "close": 36.14, "volume": 243715.0}, {"date": "2021-10-25", "close": 36.55, "volume": 216437.0}, {"date": "2021-10-26", "close": 35.98, "volume": 169572.0}, {"date": "2021-10-27", "close": 35.22, "volume": 278111.0}, {"date": "2021-10-28", "close": 36.53, "volume": 281600.0}, {"date": "2021-10-29", "close": 35.44, "volume": 210300.0}, {"date": "2021-11-01", "close": 36.16, "volume": 339539.0}, {"date": "2021-11-02", "close": 36.59, "volume": 256524.0}, {"date": "2021-11-03", "close": 37.74, "volume": 303924.0}, {"date": "2021-11-04", "close": 38.56, "volume": 305403.0}, {"date": "2021-11-05", "close": 39.06, "volume": 382488.0}, {"date": "2021-11-08", "close": 38.42, "volume": 502133.0}, {"date": "2021-11-09", "close": 38.14, "volume": 310105.0}, {"date": "2021-11-10", "close": 37.33, "volume": 297080.0}, {"date": "2021-11-11", "close": 37.55, "volume": 153857.0}, {"date": "2021-11-12", "close": 37.79, "volume": 156149.0}, {"date": "2021-11-15", "close": 31.72, "volume": 603926.0}, {"date": "2021-11-16", "close": 31.84, "volume": 423064.0}, {"date": "2021-11-17", "close": 31.49, "volume": 296849.0}, {"date": "2021-11-18", "close": 32.0, "volume": 317655.0}, {"date": "2021-11-19", "close": 33.51, "volume": 306605.0}, {"date": "2021-11-22", "close": 33.72, "volume": 428390.0}, {"date": "2021-11-23", "close": 33.87, "volume": 374801.0}, {"date": "2021-11-24", "close": 33.21, "volume": 209967.0}, {"date": "2021-11-26", "close": 30.96, "volume": 263459.0}, {"date": "2021-11-29", "close": 30.19, "volume": 342638.0}, {"date": "2021-11-30", "close": 32.0, "volume": 633288.0}, {"date": "2021-12-01", "close": 30.3, "volume": 444310.0}, {"date": "2021-12-02", "close": 31.64, "volume": 606736.0}, {"date": "2021-12-03", "close": 30.59, "volume": 412321.0}, {"date": "2021-12-06", "close": 31.81, "volume": 367757.0}, {"date": "2021-12-07", "close": 31.96, "volume": 464165.0}, {"date": "2021-12-08", "close": 32.74, "volume": 244366.0}, {"date": "2021-12-09", "close": 31.58, "volume": 235101.0}, {"date": "2021-12-10", "close": 32.02, "volume": 268745.0}, {"date": "2021-12-13", "close": 32.71, "volume": 286867.0}, {"date": "2021-12-14", "close": 32.13, "volume": 283147.0}, {"date": "2021-12-15", "close": 32.66, "volume": 423226.0}, {"date": "2021-12-16", "close": 30.47, "volume": 387890.0}, {"date": "2021-12-17", "close": 32.54, "volume": 1669872.0}, {"date": "2021-12-20", "close": 33.0, "volume": 341024.0}, {"date": "2021-12-21", "close": 34.16, "volume": 264823.0}, {"date": "2021-12-22", "close": 34.36, "volume": 294852.0}, {"date": "2021-12-23", "close": 34.78, "volume": 335392.0}, {"date": "2021-12-27", "close": 33.71, "volume": 241514.0}, {"date": "2021-12-28", "close": 33.12, "volume": 225293.0}, {"date": "2021-12-29", "close": 32.77, "volume": 265174.0}, {"date": "2021-12-30", "close": 32.38, "volume": 616823.0}, {"date": "2021-12-31", "close": 32.7, "volume": 516316.0}, {"date": "2022-01-03", "close": 34.31, "volume": 352999.0}, {"date": "2022-01-04", "close": 32.06, "volume": 293901.0}, {"date": "2022-01-05", "close": 29.72, "volume": 371325.0}, {"date": "2022-01-06", "close": 29.56, "volume": 406444.0}, {"date": "2022-01-07", "close": 29.17, "volume": 273241.0}, {"date": "2022-01-10", "close": 28.24, "volume": 417127.0}, {"date": "2022-01-11", "close": 28.67, "volume": 525086.0}, {"date": "2022-01-12", "close": 26.95, "volume": 679716.0}, {"date": "2022-01-13", "close": 26.58, "volume": 573362.0}, {"date": "2022-01-14", "close": 27.96, "volume": 442944.0}, {"date": "2022-01-18", "close": 26.35, "volume": 441144.0}, {"date": "2022-01-19", "close": 26.17, "volume": 280401.0}, {"date": "2022-01-20", "close": 25.41, "volume": 255947.0}, {"date": "2022-01-21", "close": 24.91, "volume": 456946.0}, {"date": "2022-01-24", "close": 26.26, "volume": 575749.0}, {"date": "2022-01-25", "close": 26.11, "volume": 328736.0}, {"date": "2022-01-26", "close": 25.89, "volume": 409783.0}, {"date": "2022-01-27", "close": 24.87, "volume": 340019.0}, {"date": "2022-01-28", "close": 25.72, "volume": 312735.0}, {"date": "2022-01-31", "close": 26.4, "volume": 452451.0}, {"date": "2022-02-01", "close": 26.83, "volume": 672704.0}, {"date": "2022-02-02", "close": 24.88, "volume": 366872.0}, {"date": "2022-02-03", "close": 24.77, "volume": 352652.0}, {"date": "2022-02-04", "close": 26.1, "volume": 530471.0}, {"date": "2022-02-07", "close": 26.83, "volume": 720560.0}, {"date": "2022-02-08", "close": 27.22, "volume": 339220.0}, {"date": "2022-02-09", "close": 27.64, "volume": 853105.0}, {"date": "2022-02-10", "close": 25.71, "volume": 898626.0}, {"date": "2022-02-11", "close": 25.1, "volume": 411933.0}, {"date": "2022-02-14", "close": 25.1, "volume": 393262.0}, {"date": "2022-02-15", "close": 26.95, "volume": 314417.0}, {"date": "2022-02-16", "close": 26.58, "volume": 187245.0}, {"date": "2022-02-17", "close": 25.75, "volume": 306489.0}, {"date": "2022-02-18", "close": 24.62, "volume": 337242.0}, {"date": "2022-02-22", "close": 25.26, "volume": 465793.0}, {"date": "2022-02-23", "close": 24.86, "volume": 333423.0}, {"date": "2022-02-24", "close": 25.69, "volume": 671051.0}, {"date": "2022-02-25", "close": 25.83, "volume": 645925.0}, {"date": "2022-02-28", "close": 26.21, "volume": 235534.0}, {"date": "2022-03-01", "close": 26.45, "volume": 731475.0}, {"date": "2022-03-02", "close": 29.12, "volume": 668623.0}, {"date": "2022-03-03", "close": 28.38, "volume": 436599.0}, {"date": "2022-03-04", "close": 27.6, "volume": 359134.0}, {"date": "2022-03-07", "close": 27.53, "volume": 416967.0}, {"date": "2022-03-08", "close": 29.24, "volume": 429182.0}, {"date": "2022-03-09", "close": 29.16, "volume": 418759.0}, {"date": "2022-03-10", "close": 29.57, "volume": 249441.0}, {"date": "2022-03-11", "close": 28.11, "volume": 256766.0}, {"date": "2022-03-14", "close": 26.06, "volume": 512513.0}, {"date": "2022-03-15", "close": 27.06, "volume": 289546.0}, {"date": "2022-03-16", "close": 28.23, "volume": 312887.0}, {"date": "2022-03-17", "close": 28.71, "volume": 276444.0}, {"date": "2022-03-18", "close": 29.32, "volume": 740573.0}, {"date": "2022-03-21", "close": 29.06, "volume": 379950.0}, {"date": "2022-03-22", "close": 29.75, "volume": 285532.0}, {"date": "2022-03-23", "close": 29.88, "volume": 282589.0}, {"date": "2022-03-24", "close": 31.96, "volume": 470137.0}, {"date": "2022-03-25", "close": 32.13, "volume": 309616.0}, {"date": "2022-03-28", "close": 32.06, "volume": 218256.0}, {"date": "2022-03-29", "close": 33.35, "volume": 453377.0}, {"date": "2022-03-30", "close": 33.05, "volume": 344753.0}, {"date": "2022-03-31", "close": 33.19, "volume": 296828.0}, {"date": "2022-04-01", "close": 35.03, "volume": 522527.0}, {"date": "2022-04-04", "close": 35.04, "volume": 334967.0}, {"date": "2022-04-05", "close": 34.37, "volume": 551456.0}, {"date": "2022-04-06", "close": 33.78, "volume": 281393.0}, {"date": "2022-04-07", "close": 33.02, "volume": 269936.0}, {"date": "2022-04-08", "close": 31.7, "volume": 416859.0}, {"date": "2022-04-11", "close": 30.52, "volume": 376851.0}, {"date": "2022-04-12", "close": 30.25, "volume": 411632.0}, {"date": "2022-04-13", "close": 31.11, "volume": 380220.0}, {"date": "2022-04-14", "close": 30.52, "volume": 234877.0}, {"date": "2022-04-18", "close": 29.44, "volume": 330141.0}, {"date": "2022-04-19", "close": 30.22, "volume": 291845.0}, {"date": "2022-04-20", "close": 30.94, "volume": 385930.0}, {"date": "2022-04-21", "close": 29.76, "volume": 322219.0}, {"date": "2022-04-22", "close": 29.53, "volume": 265090.0}, {"date": "2022-04-25", "close": 29.36, "volume": 309418.0}, {"date": "2022-04-26", "close": 28.11, "volume": 510501.0}, {"date": "2022-04-27", "close": 28.01, "volume": 441757.0}, {"date": "2022-04-28", "close": 28.54, "volume": 368085.0}, {"date": "2022-04-29", "close": 27.76, "volume": 364661.0}, {"date": "2022-05-02", "close": 28.44, "volume": 455195.0}, {"date": "2022-05-03", "close": 28.22, "volume": 224089.0}, {"date": "2022-05-04", "close": 28.44, "volume": 346410.0}, {"date": "2022-05-05", "close": 24.2, "volume": 805859.0}, {"date": "2022-05-06", "close": 22.23, "volume": 454730.0}, {"date": "2022-05-09", "close": 20.01, "volume": 512926.0}, {"date": "2022-05-10", "close": 21.14, "volume": 475706.0}, {"date": "2022-05-11", "close": 19.48, "volume": 608197.0}, {"date": "2022-05-12", "close": 19.79, "volume": 647132.0}, {"date": "2022-05-13", "close": 20.84, "volume": 443782.0}, {"date": "2022-05-16", "close": 20.67, "volume": 415868.0}, {"date": "2022-05-17", "close": 21.7, "volume": 356752.0}, {"date": "2022-05-18", "close": 19.57, "volume": 501554.0}, {"date": "2022-05-19", "close": 19.65, "volume": 440228.0}, {"date": "2022-05-20", "close": 20.08, "volume": 272947.0}, {"date": "2022-05-23", "close": 19.56, "volume": 359743.0}, {"date": "2022-05-24", "close": 19.35, "volume": 306547.0}, {"date": "2022-05-25", "close": 19.45, "volume": 278221.0}, {"date": "2022-05-26", "close": 20.18, "volume": 325153.0}, {"date": "2022-05-27", "close": 21.78, "volume": 394443.0}, {"date": "2022-05-31", "close": 21.04, "volume": 382168.0}, {"date": "2022-06-01", "close": 21.18, "volume": 648480.0}, {"date": "2022-06-02", "close": 21.58, "volume": 374042.0}, {"date": "2022-06-03", "close": 22.84, "volume": 329445.0}, {"date": "2022-06-06", "close": 22.03, "volume": 490241.0}, {"date": "2022-06-07", "close": 23.23, "volume": 467976.0}, {"date": "2022-06-08", "close": 22.66, "volume": 239322.0}, {"date": "2022-06-09", "close": 21.8, "volume": 202425.0}, {"date": "2022-06-10", "close": 20.73, "volume": 330438.0}, {"date": "2022-06-13", "close": 19.67, "volume": 367656.0}, {"date": "2022-06-14", "close": 19.91, "volume": 229019.0}, {"date": "2022-06-15", "close": 20.96, "volume": 376452.0}, {"date": "2022-06-16", "close": 20.4, "volume": 341464.0}, {"date": "2022-06-17", "close": 21.09, "volume": 988448.0}, {"date": "2022-06-21", "close": 22.0, "volume": 517543.0}, {"date": "2022-06-22", "close": 23.89, "volume": 653077.0}, {"date": "2022-06-23", "close": 26.47, "volume": 936226.0}, {"date": "2022-06-24", "close": 26.5, "volume": 1256466.0}, {"date": "2022-06-27", "close": 25.85, "volume": 307209.0}, {"date": "2022-06-28", "close": 24.38, "volume": 675777.0}, {"date": "2022-06-29", "close": 24.26, "volume": 294825.0}, {"date": "2022-06-30", "close": 24.7, "volume": 323195.0}, {"date": "2022-07-01", "close": 25.64, "volume": 390699.0}, {"date": "2022-07-05", "close": 27.03, "volume": 535512.0}, {"date": "2022-07-06", "close": 27.54, "volume": 298380.0}, {"date": "2022-07-07", "close": 27.61, "volume": 362064.0}, {"date": "2022-07-08", "close": 27.7, "volume": 182862.0}, {"date": "2022-07-11", "close": 27.62, "volume": 322814.0}, {"date": "2022-07-12", "close": 29.27, "volume": 492748.0}, {"date": "2022-07-13", "close": 29.94, "volume": 419863.0}, {"date": "2022-07-14", "close": 30.41, "volume": 551037.0}, {"date": "2022-07-15", "close": 31.59, "volume": 401361.0}, {"date": "2022-07-18", "close": 30.37, "volume": 563086.0}, {"date": "2022-07-19", "close": 31.63, "volume": 455914.0}, {"date": "2022-07-20", "close": 32.79, "volume": 524729.0}, {"date": "2022-07-21", "close": 32.09, "volume": 203818.0}, {"date": "2022-07-22", "close": 31.17, "volume": 315337.0}, {"date": "2022-07-25", "close": 31.2, "volume": 196357.0}, {"date": "2022-07-26", "close": 31.77, "volume": 274836.0}, {"date": "2022-07-27", "close": 32.82, "volume": 310831.0}, {"date": "2022-07-28", "close": 32.33, "volume": 230515.0}, {"date": "2022-07-29", "close": 31.37, "volume": 396840.0}, {"date": "2022-08-01", "close": 31.04, "volume": 332250.0}, {"date": "2022-08-02", "close": 31.81, "volume": 583126.0}, {"date": "2022-08-03", "close": 33.99, "volume": 420724.0}, {"date": "2022-08-04", "close": 34.74, "volume": 388124.0}, {"date": "2022-08-05", "close": 35.04, "volume": 366171.0}, {"date": "2022-08-08", "close": 34.8, "volume": 269185.0}, {"date": "2022-08-09", "close": 34.01, "volume": 331681.0}, {"date": "2022-08-10", "close": 34.66, "volume": 256173.0}, {"date": "2022-08-11", "close": 33.12, "volume": 426661.0}, {"date": "2022-08-12", "close": 33.37, "volume": 360228.0}, {"date": "2022-08-15", "close": 33.5, "volume": 319753.0}, {"date": "2022-08-16", "close": 31.99, "volume": 283251.0}, {"date": "2022-08-17", "close": 31.2, "volume": 245299.0}, {"date": "2022-08-18", "close": 31.63, "volume": 179447.0}, {"date": "2022-08-19", "close": 31.29, "volume": 214959.0}, {"date": "2022-08-22", "close": 31.1, "volume": 212317.0}, {"date": "2022-08-23", "close": 31.73, "volume": 243114.0}, {"date": "2022-08-24", "close": 33.27, "volume": 194397.0}, {"date": "2022-08-25", "close": 33.87, "volume": 192015.0}, {"date": "2022-08-26", "close": 31.19, "volume": 306449.0}, {"date": "2022-08-29", "close": 30.48, "volume": 244251.0}, {"date": "2022-08-30", "close": 29.88, "volume": 414200.0}, {"date": "2022-08-31", "close": 29.5, "volume": 241204.0}, {"date": "2022-09-01", "close": 30.0, "volume": 695318.0}, {"date": "2022-09-02", "close": 29.62, "volume": 345316.0}, {"date": "2022-09-06", "close": 26.92, "volume": 418823.0}, {"date": "2022-09-07", "close": 28.08, "volume": 349969.0}, {"date": "2022-09-08", "close": 28.26, "volume": 246954.0}, {"date": "2022-09-09", "close": 28.87, "volume": 271780.0}, {"date": "2022-09-12", "close": 28.76, "volume": 197947.0}, {"date": "2022-09-13", "close": 26.33, "volume": 362791.0}, {"date": "2022-09-14", "close": 26.82, "volume": 361188.0}, {"date": "2022-09-15", "close": 26.93, "volume": 366551.0}, {"date": "2022-09-16", "close": 25.98, "volume": 638817.0}, {"date": "2022-09-19", "close": 25.74, "volume": 306909.0}, {"date": "2022-09-20", "close": 25.35, "volume": 227936.0}, {"date": "2022-09-21", "close": 24.07, "volume": 331307.0}, {"date": "2022-09-22", "close": 23.53, "volume": 266659.0}, {"date": "2022-09-23", "close": 22.86, "volume": 351977.0}, {"date": "2022-09-26", "close": 22.29, "volume": 255404.0}, {"date": "2022-09-27", "close": 23.19, "volume": 499995.0}, {"date": "2022-09-28", "close": 24.67, "volume": 557317.0}, {"date": "2022-09-29", "close": 24.92, "volume": 532615.0}, {"date": "2022-09-30", "close": 26.43, "volume": 487428.0}, {"date": "2022-10-03", "close": 24.17, "volume": 550925.0}, {"date": "2022-10-04", "close": 22.6, "volume": 801373.0}, {"date": "2022-10-05", "close": 22.78, "volume": 506085.0}, {"date": "2022-10-06", "close": 23.12, "volume": 404190.0}, {"date": "2022-10-07", "close": 22.36, "volume": 457670.0}, {"date": "2022-10-10", "close": 21.98, "volume": 277752.0}, {"date": "2022-10-11", "close": 22.17, "volume": 355470.0}, {"date": "2022-10-12", "close": 22.46, "volume": 184176.0}, {"date": "2022-10-13", "close": 22.68, "volume": 225747.0}, {"date": "2022-10-14", "close": 22.37, "volume": 218281.0}, {"date": "2022-10-17", "close": 23.73, "volume": 301617.0}, {"date": "2022-10-18", "close": 23.71, "volume": 256959.0}, {"date": "2022-10-19", "close": 22.47, "volume": 563612.0}, {"date": "2022-10-20", "close": 22.64, "volume": 179627.0}, {"date": "2022-10-21", "close": 23.25, "volume": 261140.0}, {"date": "2022-10-24", "close": 22.2, "volume": 359944.0}, {"date": "2022-10-25", "close": 22.31, "volume": 383209.0}, {"date": "2022-10-26", "close": 22.96, "volume": 315999.0}, {"date": "2022-10-27", "close": 22.71, "volume": 248112.0}, {"date": "2022-10-28", "close": 23.88, "volume": 277004.0}, {"date": "2022-10-31", "close": 23.67, "volume": 328327.0}, {"date": "2022-11-01", "close": 24.73, "volume": 274229.0}, {"date": "2022-11-02", "close": 24.24, "volume": 258871.0}, {"date": "2022-11-03", "close": 21.05, "volume": 434668.0}, {"date": "2022-11-04", "close": 20.73, "volume": 441493.0}, {"date": "2022-11-07", "close": 20.84, "volume": 339228.0}, {"date": "2022-11-08", "close": 20.81, "volume": 303747.0}, {"date": "2022-11-09", "close": 20.45, "volume": 402033.0}, {"date": "2022-11-10", "close": 22.1, "volume": 558009.0}, {"date": "2022-11-11", "close": 22.52, "volume": 327295.0}, {"date": "2022-11-14", "close": 22.36, "volume": 909068.0}, {"date": "2022-11-15", "close": 21.97, "volume": 240150.0}, {"date": "2022-11-16", "close": 21.2, "volume": 219561.0}, {"date": "2022-11-17", "close": 21.33, "volume": 173697.0}, {"date": "2022-11-18", "close": 21.71, "volume": 221164.0}, {"date": "2022-11-21", "close": 21.67, "volume": 273230.0}, {"date": "2022-11-22", "close": 22.43, "volume": 197348.0}, {"date": "2022-11-23", "close": 22.56, "volume": 169838.0}, {"date": "2022-11-25", "close": 22.61, "volume": 112862.0}, {"date": "2022-11-28", "close": 22.69, "volume": 184805.0}, {"date": "2022-11-29", "close": 22.56, "volume": 272366.0}, {"date": "2022-11-30", "close": 23.9, "volume": 398288.0}, {"date": "2022-12-01", "close": 23.54, "volume": 209599.0}, {"date": "2022-12-02", "close": 24.26, "volume": 220817.0}, {"date": "2022-12-05", "close": 23.04, "volume": 307896.0}, {"date": "2022-12-06", "close": 22.52, "volume": 313529.0}, {"date": "2022-12-07", "close": 22.41, "volume": 431492.0}, {"date": "2022-12-08", "close": 22.56, "volume": 199749.0}, {"date": "2022-12-09", "close": 21.76, "volume": 208032.0}, {"date": "2022-12-12", "close": 22.73, "volume": 275305.0}, {"date": "2022-12-13", "close": 23.55, "volume": 450956.0}, {"date": "2022-12-14", "close": 23.77, "volume": 325585.0}, {"date": "2022-12-15", "close": 23.03, "volume": 398064.0}, {"date": "2022-12-16", "close": 23.22, "volume": 1451807.0}, {"date": "2022-12-19", "close": 22.02, "volume": 602201.0}, {"date": "2022-12-20", "close": 22.62, "volume": 424441.0}, {"date": "2022-12-21", "close": 23.56, "volume": 390235.0}, {"date": "2022-12-22", "close": 23.47, "volume": 352806.0}, {"date": "2022-12-23", "close": 22.25, "volume": 307674.0}, {"date": "2022-12-27", "close": 21.94, "volume": 379181.0}, {"date": "2022-12-28", "close": 21.77, "volume": 379951.0}, {"date": "2022-12-29", "close": 22.82, "volume": 568602.0}, {"date": "2022-12-30", "close": 22.68, "volume": 530990.0}, {"date": "2023-01-03", "close": 22.25, "volume": 297105.0}, {"date": "2023-01-04", "close": 22.83, "volume": 320966.0}, {"date": "2023-01-05", "close": 22.49, "volume": 259373.0}, {"date": "2023-01-06", "close": 22.85, "volume": 264135.0}, {"date": "2023-01-09", "close": 21.86, "volume": 325921.0}, {"date": "2023-01-10", "close": 22.65, "volume": 329283.0}, {"date": "2023-01-11", "close": 23.25, "volume": 305489.0}, {"date": "2023-01-12", "close": 24.38, "volume": 349698.0}, {"date": "2023-01-13", "close": 24.55, "volume": 403036.0}, {"date": "2023-01-17", "close": 23.47, "volume": 240520.0}, {"date": "2023-01-18", "close": 22.94, "volume": 224926.0}, {"date": "2023-01-19", "close": 22.67, "volume": 245126.0}, {"date": "2023-01-20", "close": 23.0, "volume": 341517.0}, {"date": "2023-01-23", "close": 22.67, "volume": 415460.0}, {"date": "2023-01-24", "close": 23.54, "volume": 483264.0}, {"date": "2023-01-25", "close": 23.09, "volume": 196283.0}, {"date": "2023-01-26", "close": 23.0, "volume": 219459.0}, {"date": "2023-01-27", "close": 23.13, "volume": 295183.0}, {"date": "2023-01-30", "close": 22.45, "volume": 234165.0}, {"date": "2023-01-31", "close": 23.21, "volume": 625758.0}, {"date": "2023-02-01", "close": 23.47, "volume": 492387.0}, {"date": "2023-02-02", "close": 24.06, "volume": 533902.0}, {"date": "2023-02-03", "close": 23.75, "volume": 327093.0}, {"date": "2023-02-06", "close": 23.26, "volume": 358307.0}, {"date": "2023-02-07", "close": 24.02, "volume": 610399.0}, {"date": "2023-02-08", "close": 23.11, "volume": 326496.0}, {"date": "2023-02-09", "close": 23.0, "volume": 197690.0}, {"date": "2023-02-10", "close": 23.02, "volume": 491587.0}, {"date": "2023-02-13", "close": 22.3, "volume": 358881.0}, {"date": "2023-02-14", "close": 22.26, "volume": 393301.0}, {"date": "2023-02-15", "close": 22.45, "volume": 297454.0}, {"date": "2023-02-16", "close": 21.19, "volume": 419001.0}, {"date": "2023-02-17", "close": 22.18, "volume": 464975.0}, {"date": "2023-02-21", "close": 21.25, "volume": 313620.0}, {"date": "2023-02-22", "close": 22.16, "volume": 469592.0}, {"date": "2023-02-23", "close": 21.7, "volume": 296849.0}, {"date": "2023-02-24", "close": 21.31, "volume": 306219.0}, {"date": "2023-02-27", "close": 21.94, "volume": 306974.0}, {"date": "2023-02-28", "close": 22.25, "volume": 416397.0}, {"date": "2023-03-01", "close": 24.14, "volume": 1152151.0}, {"date": "2023-03-02", "close": 23.54, "volume": 612615.0}, {"date": "2023-03-03", "close": 24.39, "volume": 648624.0}, {"date": "2023-03-06", "close": 22.93, "volume": 440766.0}, {"date": "2023-03-07", "close": 23.44, "volume": 369454.0}, {"date": "2023-03-08", "close": 22.97, "volume": 236155.0}, {"date": "2023-03-09", "close": 21.76, "volume": 531837.0}, {"date": "2023-03-10", "close": 20.6, "volume": 494105.0}, {"date": "2023-03-13", "close": 20.78, "volume": 443994.0}, {"date": "2023-03-14", "close": 21.03, "volume": 427721.0}, {"date": "2023-03-15", "close": 20.81, "volume": 343782.0}, {"date": "2023-03-16", "close": 21.07, "volume": 307552.0}, {"date": "2023-03-17", "close": 20.13, "volume": 1142414.0}, {"date": "2023-03-20", "close": 20.88, "volume": 501500.0}, {"date": "2023-03-21", "close": 20.92, "volume": 312614.0}, {"date": "2023-03-22", "close": 19.69, "volume": 397877.0}, {"date": "2023-03-23", "close": 19.94, "volume": 331306.0}, {"date": "2023-03-24", "close": 19.81, "volume": 336954.0}, {"date": "2023-03-27", "close": 19.36, "volume": 331466.0}, {"date": "2023-03-28", "close": 18.83, "volume": 327563.0}, {"date": "2023-03-29", "close": 18.95, "volume": 793828.0}, {"date": "2023-03-30", "close": 18.08, "volume": 730147.0}, {"date": "2023-03-31", "close": 18.91, "volume": 888893.0}, {"date": "2023-04-03", "close": 19.38, "volume": 412625.0}, {"date": "2023-04-04", "close": 19.12, "volume": 497472.0}, {"date": "2023-04-05", "close": 18.17, "volume": 565412.0}, {"date": "2023-04-06", "close": 18.47, "volume": 387896.0}, {"date": "2023-04-10", "close": 17.26, "volume": 659678.0}, {"date": "2023-04-11", "close": 17.71, "volume": 432700.0}, {"date": "2023-04-12", "close": 17.72, "volume": 318195.0}, {"date": "2023-04-13", "close": 19.38, "volume": 537778.0}, {"date": "2023-04-14", "close": 18.96, "volume": 250244.0}, {"date": "2023-04-17", "close": 19.35, "volume": 424605.0}, {"date": "2023-04-18", "close": 18.89, "volume": 216681.0}, {"date": "2023-04-19", "close": 19.19, "volume": 206007.0}, {"date": "2023-04-20", "close": 18.87, "volume": 293574.0}, {"date": "2023-04-21", "close": 19.07, "volume": 227526.0}, {"date": "2023-04-24", "close": 19.16, "volume": 365168.0}, {"date": "2023-04-25", "close": 18.92, "volume": 261709.0}, {"date": "2023-04-26", "close": 18.4, "volume": 393793.0}, {"date": "2023-04-27", "close": 18.65, "volume": 287711.0}, {"date": "2023-04-28", "close": 19.36, "volume": 274441.0}, {"date": "2023-05-01", "close": 20.1, "volume": 323753.0}, {"date": "2023-05-02", "close": 19.49, "volume": 453965.0}, {"date": "2023-05-03", "close": 20.23, "volume": 439866.0}, {"date": "2023-05-04", "close": 19.91, "volume": 672059.0}, {"date": "2023-05-05", "close": 18.88, "volume": 545625.0}, {"date": "2023-05-08", "close": 18.45, "volume": 326443.0}, {"date": "2023-05-09", "close": 18.71, "volume": 279154.0}, {"date": "2023-05-10", "close": 19.26, "volume": 402282.0}, {"date": "2023-05-11", "close": 19.2, "volume": 304580.0}, {"date": "2023-05-12", "close": 19.33, "volume": 405829.0}, {"date": "2023-05-15", "close": 21.71, "volume": 779247.0}, {"date": "2023-05-16", "close": 19.72, "volume": 506128.0}, {"date": "2023-05-17", "close": 19.36, "volume": 467940.0}, {"date": "2023-05-18", "close": 18.56, "volume": 655816.0}, {"date": "2023-05-19", "close": 20.04, "volume": 394460.0}, {"date": "2023-05-22", "close": 20.53, "volume": 288219.0}, {"date": "2023-05-23", "close": 20.39, "volume": 388678.0}, {"date": "2023-05-24", "close": 19.64, "volume": 362881.0}, {"date": "2023-05-25", "close": 18.26, "volume": 428749.0}, {"date": "2023-05-26", "close": 18.2, "volume": 348709.0}, {"date": "2023-05-30", "close": 17.5, "volume": 469054.0}, {"date": "2023-05-31", "close": 17.23, "volume": 897359.0}, {"date": "2023-06-01", "close": 18.56, "volume": 434410.0}, {"date": "2023-06-02", "close": 19.72, "volume": 339328.0}, {"date": "2023-06-05", "close": 19.22, "volume": 331002.0}, {"date": "2023-06-06", "close": 20.1, "volume": 288444.0}, {"date": "2023-06-07", "close": 20.34, "volume": 251096.0}, {"date": "2023-06-08", "close": 20.24, "volume": 398698.0}, {"date": "2023-06-09", "close": 20.1, "volume": 274095.0}, {"date": "2023-06-12", "close": 19.93, "volume": 279048.0}, {"date": "2023-06-13", "close": 20.23, "volume": 372698.0}, {"date": "2023-06-14", "close": 19.69, "volume": 363630.0}, {"date": "2023-06-15", "close": 19.65, "volume": 523180.0}, {"date": "2023-06-16", "close": 19.88, "volume": 1391536.0}, {"date": "2023-06-20", "close": 20.28, "volume": 517207.0}, {"date": "2023-06-21", "close": 19.33, "volume": 346454.0}, {"date": "2023-06-22", "close": 19.32, "volume": 366291.0}, {"date": "2023-06-23", "close": 18.9, "volume": 395457.0}, {"date": "2023-06-26", "close": 18.42, "volume": 333103.0}, {"date": "2023-06-27", "close": 19.69, "volume": 350976.0}, {"date": "2023-06-28", "close": 20.39, "volume": 525294.0}, {"date": "2023-06-29", "close": 19.83, "volume": 375045.0}, {"date": "2023-06-30", "close": 19.99, "volume": 453180.0}, {"date": "2023-07-03", "close": 19.99, "volume": 151928.0}, {"date": "2023-07-05", "close": 19.18, "volume": 337683.0}, {"date": "2023-07-06", "close": 19.42, "volume": 302411.0}, {"date": "2023-07-07", "close": 19.47, "volume": 262770.0}, {"date": "2023-07-10", "close": 19.74, "volume": 665183.0}, {"date": "2023-07-11", "close": 19.83, "volume": 559670.0}, {"date": "2023-07-12", "close": 19.31, "volume": 345117.0}, {"date": "2023-07-13", "close": 19.07, "volume": 382708.0}, {"date": "2023-07-14", "close": 18.86, "volume": 240364.0}, {"date": "2023-07-17", "close": 18.61, "volume": 194821.0}, {"date": "2023-07-18", "close": 18.32, "volume": 240469.0}, {"date": "2023-07-19", "close": 18.33, "volume": 239416.0}, {"date": "2023-07-20", "close": 18.03, "volume": 243975.0}, {"date": "2023-07-21", "close": 18.27, "volume": 201268.0}, {"date": "2023-07-24", "close": 18.05, "volume": 245525.0}, {"date": "2023-07-25", "close": 17.73, "volume": 215120.0}, {"date": "2023-07-26", "close": 18.19, "volume": 258890.0}, {"date": "2023-07-27", "close": 18.01, "volume": 217283.0}, {"date": "2023-07-28", "close": 18.81, "volume": 270336.0}, {"date": "2023-07-31", "close": 19.0, "volume": 281439.0}, {"date": "2023-08-01", "close": 19.15, "volume": 447989.0}, {"date": "2023-08-02", "close": 18.9, "volume": 377372.0}, {"date": "2023-08-03", "close": 17.48, "volume": 797422.0}, {"date": "2023-08-04", "close": 17.7, "volume": 407276.0}, {"date": "2023-08-07", "close": 17.55, "volume": 419391.0}, {"date": "2023-08-08", "close": 17.85, "volume": 354578.0}, {"date": "2023-08-09", "close": 18.1, "volume": 322078.0}, {"date": "2023-08-10", "close": 17.97, "volume": 227687.0}, {"date": "2023-08-11", "close": 17.9, "volume": 179680.0}, {"date": "2023-08-14", "close": 18.24, "volume": 268917.0}, {"date": "2023-08-15", "close": 18.03, "volume": 230643.0}, {"date": "2023-08-16", "close": 18.0, "volume": 357322.0}, {"date": "2023-08-17", "close": 17.69, "volume": 269821.0}, {"date": "2023-08-18", "close": 17.65, "volume": 439458.0}, {"date": "2023-08-21", "close": 18.13, "volume": 322189.0}, {"date": "2023-08-22", "close": 18.01, "volume": 389266.0}, {"date": "2023-08-23", "close": 17.98, "volume": 250024.0}, {"date": "2023-08-24", "close": 17.9, "volume": 289717.0}, {"date": "2023-08-25", "close": 18.15, "volume": 267788.0}, {"date": "2023-08-28", "close": 18.41, "volume": 222870.0}, {"date": "2023-08-29", "close": 18.39, "volume": 336294.0}, {"date": "2023-08-30", "close": 18.42, "volume": 242296.0}, {"date": "2023-08-31", "close": 17.7, "volume": 415002.0}, {"date": "2023-09-01", "close": 18.13, "volume": 223661.0}, {"date": "2023-09-05", "close": 17.44, "volume": 393173.0}, {"date": "2023-09-06", "close": 17.67, "volume": 251504.0}, {"date": "2023-09-07", "close": 17.37, "volume": 238596.0}, {"date": "2023-09-08", "close": 17.23, "volume": 291223.0}, {"date": "2023-09-11", "close": 17.31, "volume": 286343.0}, {"date": "2023-09-12", "close": 17.32, "volume": 330366.0}, {"date": "2023-09-13", "close": 18.02, "volume": 510898.0}, {"date": "2023-09-14", "close": 18.08, "volume": 300268.0}, {"date": "2023-09-15", "close": 17.78, "volume": 925362.0}, {"date": "2023-09-18", "close": 17.81, "volume": 341849.0}, {"date": "2023-09-19", "close": 17.9, "volume": 226685.0}, {"date": "2023-09-20", "close": 17.57, "volume": 221620.0}, {"date": "2023-09-21", "close": 17.62, "volume": 272468.0}, {"date": "2023-09-22", "close": 17.11, "volume": 363971.0}, {"date": "2023-09-25", "close": 16.88, "volume": 266860.0}, {"date": "2023-09-26", "close": 17.17, "volume": 500825.0}, {"date": "2023-09-27", "close": 17.6, "volume": 342196.0}, {"date": "2023-09-28", "close": 17.68, "volume": 405576.0}, {"date": "2023-09-29", "close": 16.46, "volume": 613928.0}, {"date": "2023-10-02", "close": 16.07, "volume": 629633.0}, {"date": "2023-10-03", "close": 16.5, "volume": 468075.0}, {"date": "2023-10-04", "close": 15.16, "volume": 600485.0}, {"date": "2023-10-05", "close": 15.83, "volume": 570353.0}, {"date": "2023-10-06", "close": 15.89, "volume": 358802.0}, {"date": "2023-10-09", "close": 16.07, "volume": 344865.0}, {"date": "2023-10-10", "close": 16.82, "volume": 314405.0}, {"date": "2023-10-11", "close": 16.81, "volume": 228737.0}, {"date": "2023-10-12", "close": 15.91, "volume": 421712.0}, {"date": "2023-10-13", "close": 16.09, "volume": 310511.0}, {"date": "2023-10-16", "close": 16.25, "volume": 289575.0}, {"date": "2023-10-17", "close": 16.51, "volume": 405176.0}, {"date": "2023-10-18", "close": 15.98, "volume": 423612.0}, {"date": "2023-10-19", "close": 15.91, "volume": 468534.0}, {"date": "2023-10-20", "close": 16.16, "volume": 365608.0}, {"date": "2023-10-23", "close": 15.57, "volume": 465600.0}, {"date": "2023-10-24", "close": 15.91, "volume": 269398.0}, {"date": "2023-10-25", "close": 15.57, "volume": 217700.0}, {"date": "2023-10-26", "close": 15.35, "volume": 416290.0}, {"date": "2023-10-27", "close": 14.38, "volume": 366853.0}, {"date": "2023-10-30", "close": 14.37, "volume": 362414.0}, {"date": "2023-10-31", "close": 12.89, "volume": 975345.0}, {"date": "2023-11-01", "close": 14.19, "volume": 694047.0}, {"date": "2023-11-02", "close": 14.19, "volume": 501537.0}, {"date": "2023-11-03", "close": 15.33, "volume": 589341.0}, {"date": "2023-11-06", "close": 15.79, "volume": 450311.0}, {"date": "2023-11-07", "close": 16.44, "volume": 724517.0}, {"date": "2023-11-08", "close": 16.41, "volume": 577605.0}, {"date": "2023-11-09", "close": 16.81, "volume": 961299.0}, {"date": "2023-11-10", "close": 17.84, "volume": 878751.0}, {"date": "2023-11-13", "close": 17.74, "volume": 1058351.0}, {"date": "2023-11-14", "close": 19.05, "volume": 830464.0}, {"date": "2023-11-15", "close": 19.14, "volume": 595823.0}, {"date": "2023-11-16", "close": 18.86, "volume": 588012.0}, {"date": "2023-11-17", "close": 19.49, "volume": 462915.0}, {"date": "2023-11-20", "close": 20.03, "volume": 606632.0}, {"date": "2023-11-21", "close": 19.9, "volume": 358895.0}, {"date": "2023-11-22", "close": 19.13, "volume": 262457.0}, {"date": "2023-11-24", "close": 19.5, "volume": 115215.0}, {"date": "2023-11-27", "close": 19.19, "volume": 279638.0}, {"date": "2023-11-28", "close": 19.22, "volume": 196846.0}, {"date": "2023-11-29", "close": 18.61, "volume": 553578.0}, {"date": "2023-11-30", "close": 19.52, "volume": 619001.0}, {"date": "2023-12-01", "close": 19.67, "volume": 378666.0}, {"date": "2023-12-04", "close": 20.01, "volume": 430648.0}, {"date": "2023-12-05", "close": 19.62, "volume": 296088.0}, {"date": "2023-12-06", "close": 19.78, "volume": 239175.0}, {"date": "2023-12-07", "close": 20.6, "volume": 410947.0}, {"date": "2023-12-08", "close": 19.58, "volume": 228265.0}, {"date": "2023-12-11", "close": 19.39, "volume": 204124.0}, {"date": "2023-12-12", "close": 19.14, "volume": 434641.0}, {"date": "2023-12-13", "close": 20.15, "volume": 426994.0}, {"date": "2023-12-14", "close": 20.82, "volume": 612650.0}, {"date": "2023-12-15", "close": 19.96, "volume": 1217213.0}, {"date": "2023-12-18", "close": 19.51, "volume": 327525.0}, {"date": "2023-12-19", "close": 19.61, "volume": 381912.0}, {"date": "2023-12-20", "close": 18.3, "volume": 545634.0}, {"date": "2023-12-21", "close": 18.45, "volume": 396403.0}, {"date": "2023-12-22", "close": 18.62, "volume": 1295342.0}, {"date": "2023-12-26", "close": 18.75, "volume": 509863.0}, {"date": "2023-12-27", "close": 18.87, "volume": 569357.0}, {"date": "2023-12-28", "close": 18.54, "volume": 480912.0}, {"date": "2023-12-29", "close": 17.95, "volume": 619576.0}, {"date": "2024-01-02", "close": 18.34, "volume": 301631.0}, {"date": "2024-01-03", "close": 17.3, "volume": 1285883.0}, {"date": "2024-01-04", "close": 17.4, "volume": 628500.0}, {"date": "2024-01-05", "close": 16.45, "volume": 490046.0}, {"date": "2024-01-08", "close": 14.44, "volume": 1732079.0}, {"date": "2024-01-09", "close": 14.67, "volume": 805178.0}, {"date": "2024-01-10", "close": 14.87, "volume": 539305.0}, {"date": "2024-01-11", "close": 14.57, "volume": 679260.0}, {"date": "2024-01-12", "close": 15.13, "volume": 497572.0}, {"date": "2024-01-16", "close": 15.27, "volume": 893386.0}, {"date": "2024-01-17", "close": 14.16, "volume": 488123.0}, {"date": "2024-01-18", "close": 13.77, "volume": 406286.0}, {"date": "2024-01-19", "close": 13.71, "volume": 326542.0}, {"date": "2024-01-22", "close": 14.2, "volume": 503050.0}, {"date": "2024-01-23", "close": 14.19, "volume": 330154.0}, {"date": "2024-01-24", "close": 13.99, "volume": 318520.0}, {"date": "2024-01-25", "close": 13.26, "volume": 351461.0}, {"date": "2024-01-26", "close": 12.72, "volume": 264980.0}, {"date": "2024-01-29", "close": 12.97, "volume": 525543.0}, {"date": "2024-01-30", "close": 12.17, "volume": 1103075.0}, {"date": "2024-01-31", "close": 12.32, "volume": 585589.0}, {"date": "2024-02-01", "close": 12.68, "volume": 617783.0}, {"date": "2024-02-02", "close": 12.24, "volume": 467795.0}, {"date": "2024-02-05", "close": 12.32, "volume": 407439.0}, {"date": "2024-02-06", "close": 13.05, "volume": 302113.0}, {"date": "2024-02-07", "close": 14.57, "volume": 1842469.0}, {"date": "2024-02-08", "close": 16.29, "volume": 1073309.0}, {"date": "2024-02-09", "close": 16.21, "volume": 1898709.0}, {"date": "2024-02-12", "close": 17.36, "volume": 745603.0}, {"date": "2024-02-13", "close": 16.04, "volume": 757724.0}, {"date": "2024-02-14", "close": 16.79, "volume": 573822.0}, {"date": "2024-02-15", "close": 18.45, "volume": 774078.0}, {"date": "2024-02-16", "close": 18.83, "volume": 1035838.0}, {"date": "2024-02-20", "close": 18.54, "volume": 385709.0}, {"date": "2024-02-21", "close": 18.4, "volume": 340322.0}, {"date": "2024-02-22", "close": 18.17, "volume": 648754.0}, {"date": "2024-02-23", "close": 17.41, "volume": 698174.0}, {"date": "2024-02-26", "close": 18.34, "volume": 747541.0}, {"date": "2024-02-27", "close": 20.02, "volume": 1003965.0}, {"date": "2024-02-28", "close": 19.9, "volume": 1068092.0}, {"date": "2024-02-29", "close": 17.44, "volume": 1080512.0}, {"date": "2024-03-01", "close": 21.19, "volume": 1508382.0}, {"date": "2024-03-04", "close": 21.36, "volume": 895357.0}, {"date": "2024-03-05", "close": 24.61, "volume": 2805568.0}, {"date": "2024-03-06", "close": 24.0, "volume": 1235289.0}, {"date": "2024-03-07", "close": 23.23, "volume": 2173369.0}, {"date": "2024-03-08", "close": 22.75, "volume": 1559938.0}, {"date": "2024-03-11", "close": 22.85, "volume": 675641.0}, {"date": "2024-03-12", "close": 21.98, "volume": 1350108.0}, {"date": "2024-03-13", "close": 22.47, "volume": 518724.0}, {"date": "2024-03-14", "close": 21.85, "volume": 519737.0}, {"date": "2024-03-15", "close": 22.19, "volume": 1373469.0}, {"date": "2024-03-18", "close": 22.33, "volume": 523344.0}, {"date": "2024-03-19", "close": 22.39, "volume": 768874.0}, {"date": "2024-03-20", "close": 22.51, "volume": 619750.0}, {"date": "2024-03-21", "close": 22.5, "volume": 713092.0}, {"date": "2024-03-22", "close": 21.78, "volume": 279146.0}, {"date": "2024-03-25", "close": 21.59, "volume": 302600.0}, {"date": "2024-03-26", "close": 21.67, "volume": 345696.0}, {"date": "2024-03-27", "close": 22.18, "volume": 561385.0}, {"date": "2024-03-28", "close": 21.07, "volume": 487057.0}, {"date": "2024-04-01", "close": 21.53, "volume": 536571.0}, {"date": "2024-04-02", "close": 20.29, "volume": 547641.0}, {"date": "2024-04-03", "close": 20.25, "volume": 540244.0}, {"date": "2024-04-04", "close": 19.15, "volume": 714130.0}, {"date": "2024-04-05", "close": 19.17, "volume": 424739.0}, {"date": "2024-04-08", "close": 19.19, "volume": 288378.0}, {"date": "2024-04-09", "close": 19.01, "volume": 266157.0}, {"date": "2024-04-10", "close": 18.85, "volume": 606178.0}, {"date": "2024-04-11", "close": 19.02, "volume": 362281.0}, {"date": "2024-04-12", "close": 18.09, "volume": 542760.0}, {"date": "2024-04-15", "close": 18.02, "volume": 346015.0}, {"date": "2024-04-16", "close": 17.5, "volume": 295968.0}, {"date": "2024-04-17", "close": 17.03, "volume": 413623.0}, {"date": "2024-04-18", "close": 16.11, "volume": 560518.0}, {"date": "2024-04-19", "close": 15.69, "volume": 574896.0}, {"date": "2024-04-22", "close": 15.64, "volume": 437246.0}, {"date": "2024-04-23", "close": 15.9, "volume": 360158.0}, {"date": "2024-04-24", "close": 16.04, "volume": 425390.0}, {"date": "2024-04-25", "close": 16.06, "volume": 604238.0}, {"date": "2024-04-26", "close": 16.19, "volume": 305658.0}, {"date": "2024-04-29", "close": 16.05, "volume": 294305.0}, {"date": "2024-04-30", "close": 15.35, "volume": 364815.0}, {"date": "2024-05-01", "close": 16.2, "volume": 482307.0}, {"date": "2024-05-02", "close": 16.64, "volume": 389117.0}, {"date": "2024-05-03", "close": 16.83, "volume": 239865.0}, {"date": "2024-05-06", "close": 16.87, "volume": 224712.0}, {"date": "2024-05-07", "close": 16.96, "volume": 402106.0}, {"date": "2024-05-08", "close": 16.67, "volume": 326247.0}, {"date": "2024-05-09", "close": 15.68, "volume": 498760.0}, {"date": "2024-05-10", "close": 15.44, "volume": 420232.0}, {"date": "2024-05-13", "close": 15.74, "volume": 483961.0}, {"date": "2024-05-14", "close": 15.8, "volume": 369317.0}, {"date": "2024-05-15", "close": 16.23, "volume": 401011.0}, {"date": "2024-05-16", "close": 16.01, "volume": 380728.0}, {"date": "2024-05-17", "close": 15.99, "volume": 312676.0}, {"date": "2024-05-20", "close": 15.87, "volume": 303535.0}, {"date": "2024-05-21", "close": 15.33, "volume": 472869.0}, {"date": "2024-05-22", "close": 15.47, "volume": 369476.0}, {"date": "2024-05-23", "close": 14.96, "volume": 555843.0}, {"date": "2024-05-24", "close": 14.92, "volume": 309684.0}, {"date": "2024-05-28", "close": 14.96, "volume": 270479.0}, {"date": "2024-05-29", "close": 14.11, "volume": 328943.0}, {"date": "2024-05-30", "close": 14.35, "volume": 582425.0}, {"date": "2024-05-31", "close": 14.35, "volume": 424738.0}, {"date": "2024-06-03", "close": 14.76, "volume": 355505.0}, {"date": "2024-06-04", "close": 14.32, "volume": 303022.0}, {"date": "2024-06-05", "close": 14.52, "volume": 258573.0}, {"date": "2024-06-06", "close": 13.76, "volume": 397412.0}, {"date": "2024-06-07", "close": 14.08, "volume": 330010.0}, {"date": "2024-06-10", "close": 13.71, "volume": 674362.0}, {"date": "2024-06-11", "close": 13.58, "volume": 454021.0}, {"date": "2024-06-12", "close": 13.15, "volume": 957990.0}, {"date": "2024-06-13", "close": 13.08, "volume": 637766.0}, {"date": "2024-06-14", "close": 12.41, "volume": 531378.0}, {"date": "2024-06-17", "close": 11.64, "volume": 641401.0}, {"date": "2024-06-18", "close": 12.21, "volume": 860332.0}, {"date": "2024-06-20", "close": 11.88, "volume": 1816582.0}, {"date": "2024-06-21", "close": 12.02, "volume": 2109856.0}, {"date": "2024-06-24", "close": 12.79, "volume": 954330.0}, {"date": "2024-06-25", "close": 12.32, "volume": 529461.0}, {"date": "2024-06-26", "close": 11.51, "volume": 499564.0}, {"date": "2024-06-27", "close": 11.63, "volume": 489060.0}, {"date": "2024-06-28", "close": 11.7, "volume": 1563503.0}, {"date": "2024-07-01", "close": 11.07, "volume": 530761.0}, {"date": "2024-07-02", "close": 10.75, "volume": 507889.0}, {"date": "2024-07-03", "close": 10.82, "volume": 326847.0}, {"date": "2024-07-05", "close": 10.9, "volume": 417514.0}, {"date": "2024-07-08", "close": 10.63, "volume": 538603.0}, {"date": "2024-07-09", "close": 10.59, "volume": 365285.0}, {"date": "2024-07-10", "close": 10.74, "volume": 350416.0}, {"date": "2024-07-11", "close": 12.71, "volume": 1405418.0}, {"date": "2024-07-12", "close": 12.77, "volume": 747280.0}, {"date": "2024-07-15", "close": 12.87, "volume": 480405.0}, {"date": "2024-07-16", "close": 13.56, "volume": 440566.0}, {"date": "2024-07-17", "close": 13.28, "volume": 552279.0}, {"date": "2024-07-18", "close": 12.85, "volume": 499882.0}, {"date": "2024-07-19", "close": 12.58, "volume": 423413.0}, {"date": "2024-07-22", "close": 12.77, "volume": 401289.0}, {"date": "2024-07-23", "close": 13.5, "volume": 545256.0}, {"date": "2024-07-24", "close": 13.64, "volume": 383778.0}, {"date": "2024-07-25", "close": 14.39, "volume": 611009.0}, {"date": "2024-07-26", "close": 14.33, "volume": 318487.0}, {"date": "2024-07-29", "close": 14.35, "volume": 845696.0}, {"date": "2024-07-30", "close": 14.29, "volume": 650022.0}, {"date": "2024-07-31", "close": 14.25, "volume": 476003.0}, {"date": "2024-08-01", "close": 13.31, "volume": 1053507.0}, {"date": "2024-08-02", "close": 13.04, "volume": 739151.0}, {"date": "2024-08-05", "close": 12.51, "volume": 661402.0}, {"date": "2024-08-06", "close": 12.69, "volume": 557598.0}, {"date": "2024-08-07", "close": 12.04, "volume": 514679.0}, {"date": "2024-08-08", "close": 11.89, "volume": 546050.0}, {"date": "2024-08-09", "close": 11.68, "volume": 356764.0}, {"date": "2024-08-12", "close": 11.95, "volume": 412278.0}, {"date": "2024-08-13", "close": 12.31, "volume": 254008.0}, {"date": "2024-08-14", "close": 11.93, "volume": 253183.0}, {"date": "2024-08-15", "close": 12.41, "volume": 320685.0}, {"date": "2024-08-16", "close": 12.25, "volume": 320858.0}, {"date": "2024-08-19", "close": 12.48, "volume": 375033.0}, {"date": "2024-08-20", "close": 11.87, "volume": 281821.0}, {"date": "2024-08-21", "close": 12.21, "volume": 355178.0}, {"date": "2024-08-22", "close": 11.66, "volume": 298416.0}, {"date": "2024-08-23", "close": 12.13, "volume": 359992.0}, {"date": "2024-08-26", "close": 12.11, "volume": 293198.0}, {"date": "2024-08-27", "close": 11.61, "volume": 225825.0}, {"date": "2024-08-28", "close": 11.76, "volume": 396876.0}, {"date": "2024-08-29", "close": 12.0, "volume": 324600.0}, {"date": "2024-08-30", "close": 12.22, "volume": 296676.0}, {"date": "2024-09-03", "close": 11.34, "volume": 796959.0}, {"date": "2024-09-04", "close": 11.28, "volume": 346806.0}, {"date": "2024-09-05", "close": 11.38, "volume": 606431.0}, {"date": "2024-09-06", "close": 11.48, "volume": 365010.0}, {"date": "2024-09-09", "close": 11.4, "volume": 471014.0}, {"date": "2024-09-10", "close": 11.79, "volume": 257097.0}, {"date": "2024-09-11", "close": 12.71, "volume": 324415.0}, {"date": "2024-09-12", "close": 12.18, "volume": 373314.0}, {"date": "2024-09-13", "close": 12.84, "volume": 325354.0}, {"date": "2024-09-16", "close": 12.74, "volume": 476423.0}, {"date": "2024-09-17", "close": 12.95, "volume": 765297.0}, {"date": "2024-09-18", "close": 12.53, "volume": 605184.0}, {"date": "2024-09-19", "close": 12.5, "volume": 738882.0}, {"date": "2024-09-20", "close": 11.69, "volume": 1418608.0}, {"date": "2024-09-23", "close": 11.67, "volume": 603545.0}, {"date": "2024-09-24", "close": 11.21, "volume": 692482.0}, {"date": "2024-09-25", "close": 10.83, "volume": 537183.0}, {"date": "2024-09-26", "close": 10.68, "volume": 541797.0}, {"date": "2024-09-27", "close": 10.8, "volume": 417036.0}, {"date": "2024-09-30", "close": 10.49, "volume": 682310.0}, {"date": "2024-10-01", "close": 10.21, "volume": 1024367.0}, {"date": "2024-10-02", "close": 9.92, "volume": 749428.0}, {"date": "2024-10-03", "close": 9.35, "volume": 643955.0}, {"date": "2024-10-04", "close": 9.72, "volume": 446711.0}, {"date": "2024-10-07", "close": 9.52, "volume": 333639.0}, {"date": "2024-10-08", "close": 9.56, "volume": 445695.0}, {"date": "2024-10-09", "close": 9.24, "volume": 392048.0}, {"date": "2024-10-10", "close": 9.29, "volume": 448055.0}, {"date": "2024-10-11", "close": 9.89, "volume": 520992.0}, {"date": "2024-10-14", "close": 10.2, "volume": 423279.0}, {"date": "2024-10-15", "close": 10.3, "volume": 407315.0}, {"date": "2024-10-16", "close": 10.75, "volume": 454956.0}, {"date": "2024-10-17", "close": 10.6, "volume": 372981.0}, {"date": "2024-10-18", "close": 11.1, "volume": 437020.0}, {"date": "2024-10-21", "close": 10.37, "volume": 765207.0}, {"date": "2024-10-22", "close": 9.59, "volume": 486799.0}, {"date": "2024-10-23", "close": 9.74, "volume": 490296.0}, {"date": "2024-10-24", "close": 9.58, "volume": 369899.0}, {"date": "2024-10-25", "close": 9.35, "volume": 394841.0}, {"date": "2024-10-28", "close": 9.38, "volume": 437604.0}, {"date": "2024-10-29", "close": 9.06, "volume": 427260.0}, {"date": "2024-10-30", "close": 8.84, "volume": 395989.0}, {"date": "2024-10-31", "close": 8.59, "volume": 502230.0}, {"date": "2024-11-01", "close": 8.79, "volume": 476799.0}, {"date": "2024-11-04", "close": 8.76, "volume": 369384.0}, {"date": "2024-11-05", "close": 8.92, "volume": 364491.0}, {"date": "2024-11-06", "close": 9.43, "volume": 669004.0}, {"date": "2024-11-07", "close": 11.19, "volume": 1737188.0}, {"date": "2024-11-08", "close": 11.16, "volume": 1085436.0}, {"date": "2024-11-11", "close": 11.56, "volume": 724338.0}, {"date": "2024-11-12", "close": 10.49, "volume": 674770.0}, {"date": "2024-11-13", "close": 10.67, "volume": 572158.0}, {"date": "2024-11-14", "close": 11.14, "volume": 1248835.0}, {"date": "2024-11-15", "close": 9.63, "volume": 1284779.0}, {"date": "2024-11-18", "close": 10.15, "volume": 3073689.0}, {"date": "2024-11-19", "close": 9.56, "volume": 2029754.0}, {"date": "2024-11-20", "close": 9.63, "volume": 806144.0}, {"date": "2024-11-21", "close": 9.18, "volume": 699728.0}, {"date": "2024-11-22", "close": 9.59, "volume": 684381.0}, {"date": "2024-11-25", "close": 9.58, "volume": 766302.0}, {"date": "2024-11-26", "close": 9.55, "volume": 624377.0}, {"date": "2024-11-27", "close": 10.01, "volume": 631700.0}, {"date": "2024-11-29", "close": 9.92, "volume": 263674.0}, {"date": "2024-12-02", "close": 10.0, "volume": 897756.0}, {"date": "2024-12-03", "close": 9.3, "volume": 836550.0}, {"date": "2024-12-04", "close": 9.16, "volume": 646417.0}, {"date": "2024-12-05", "close": 8.74, "volume": 1964279.0}, {"date": "2024-12-06", "close": 9.58, "volume": 1745148.0}, {"date": "2024-12-09", "close": 10.17, "volume": 2403804.0}, {"date": "2024-12-10", "close": 9.76, "volume": 2352473.0}, {"date": "2024-12-11", "close": 9.3, "volume": 934802.0}, {"date": "2024-12-12", "close": 8.72, "volume": 1490258.0}, {"date": "2024-12-13", "close": 8.28, "volume": 1492704.0}, {"date": "2024-12-16", "close": 8.54, "volume": 1425940.0}, {"date": "2024-12-17", "close": 8.47, "volume": 1238580.0}, {"date": "2024-12-18", "close": 7.77, "volume": 1293805.0}, {"date": "2024-12-19", "close": 7.41, "volume": 1853657.0}, {"date": "2024-12-20", "close": 7.62, "volume": 10676140.0}, {"date": "2024-12-23", "close": 7.38, "volume": 1386151.0}, {"date": "2024-12-24", "close": 7.4, "volume": 344201.0}, {"date": "2024-12-26", "close": 7.87, "volume": 1107660.0}, {"date": "2024-12-27", "close": 7.41, "volume": 1272112.0}, {"date": "2024-12-30", "close": 7.23, "volume": 1757332.0}, {"date": "2024-12-31", "close": 7.73, "volume": 1556325.0}, {"date": "2025-01-02", "close": 7.86, "volume": 1504352.0}, {"date": "2025-01-03", "close": 7.77, "volume": 1344364.0}, {"date": "2025-01-06", "close": 8.19, "volume": 686565.0}, {"date": "2025-01-07", "close": 8.36, "volume": 1290628.0}, {"date": "2025-01-08", "close": 8.29, "volume": 1067727.0}, {"date": "2025-01-10", "close": 7.51, "volume": 1263334.0}, {"date": "2025-01-13", "close": 6.95, "volume": 1193948.0}, {"date": "2025-01-14", "close": 7.05, "volume": 4006570.0}, {"date": "2025-01-15", "close": 7.44, "volume": 1619322.0}, {"date": "2025-01-16", "close": 7.15, "volume": 1050917.0}, {"date": "2025-01-17", "close": 7.37, "volume": 681027.0}, {"date": "2025-01-21", "close": 7.57, "volume": 742938.0}, {"date": "2025-01-22", "close": 7.85, "volume": 1025575.0}, {"date": "2025-01-23", "close": 7.95, "volume": 1026932.0}, {"date": "2025-01-24", "close": 7.88, "volume": 549035.0}, {"date": "2025-01-27", "close": 7.67, "volume": 724311.0}, {"date": "2025-01-28", "close": 7.6, "volume": 518938.0}, {"date": "2025-01-29", "close": 7.52, "volume": 451091.0}, {"date": "2025-01-30", "close": 7.9, "volume": 622786.0}, {"date": "2025-01-31", "close": 8.07, "volume": 1553452.0}, {"date": "2025-02-03", "close": 7.82, "volume": 1022224.0}, {"date": "2025-02-04", "close": 8.43, "volume": 631068.0}, {"date": "2025-02-05", "close": 8.43, "volume": 631468.0}, {"date": "2025-02-06", "close": 8.43, "volume": 624320.0}, {"date": "2025-02-07", "close": 8.21, "volume": 541056.0}, {"date": "2025-02-10", "close": 7.89, "volume": 625874.0}, {"date": "2025-02-11", "close": 7.33, "volume": 973626.0}, {"date": "2025-02-12", "close": 7.2, "volume": 774091.0}, {"date": "2025-02-13", "close": 7.32, "volume": 625860.0}, {"date": "2025-02-14", "close": 7.3, "volume": 700891.0}, {"date": "2025-02-18", "close": 7.58, "volume": 741043.0}, {"date": "2025-02-19", "close": 7.46, "volume": 481656.0}, {"date": "2025-02-20", "close": 7.36, "volume": 548522.0}, {"date": "2025-02-21", "close": 7.27, "volume": 632908.0}, {"date": "2025-02-24", "close": 6.93, "volume": 665334.0}, {"date": "2025-02-25", "close": 6.72, "volume": 1097676.0}, {"date": "2025-02-26", "close": 6.67, "volume": 671620.0}, {"date": "2025-02-27", "close": 6.6, "volume": 583500.0}, {"date": "2025-02-28", "close": 6.57, "volume": 1402191.0}, {"date": "2025-03-03", "close": 5.92, "volume": 1046317.0}, {"date": "2025-03-04", "close": 5.92, "volume": 1196026.0}, {"date": "2025-03-05", "close": 6.25, "volume": 1199491.0}, {"date": "2025-03-06", "close": 6.45, "volume": 617095.0}, {"date": "2025-03-07", "close": 6.34, "volume": 745774.0}, {"date": "2025-03-10", "close": 6.01, "volume": 611367.0}, {"date": "2025-03-11", "close": 6.11, "volume": 823881.0}, {"date": "2025-03-12", "close": 6.67, "volume": 844662.0}, {"date": "2025-03-13", "close": 6.55, "volume": 737858.0}, {"date": "2025-03-14", "close": 6.72, "volume": 1600595.0}, {"date": "2025-03-17", "close": 7.0, "volume": 945552.0}, {"date": "2025-03-18", "close": 7.8, "volume": 1568492.0}, {"date": "2025-03-19", "close": 8.5, "volume": 2083698.0}, {"date": "2025-03-20", "close": 8.36, "volume": 991022.0}, {"date": "2025-03-21", "close": 8.24, "volume": 2493912.0}, {"date": "2025-03-24", "close": 8.7, "volume": 780923.0}, {"date": "2025-03-25", "close": 8.21, "volume": 644314.0}, {"date": "2025-03-26", "close": 8.2, "volume": 819767.0}, {"date": "2025-03-27", "close": 7.91, "volume": 513608.0}, {"date": "2025-03-28", "close": 7.83, "volume": 404174.0}, {"date": "2025-03-31", "close": 7.15, "volume": 1049957.0}, {"date": "2025-04-01", "close": 6.76, "volume": 1034853.0}, {"date": "2025-04-02", "close": 7.05, "volume": 704023.0}, {"date": "2025-04-03", "close": 6.67, "volume": 827952.0}, {"date": "2025-04-04", "close": 6.29, "volume": 1087625.0}, {"date": "2025-04-07", "close": 5.93, "volume": 1172153.0}, {"date": "2025-04-08", "close": 5.31, "volume": 997404.0}, {"date": "2025-04-09", "close": 5.91, "volume": 2137298.0}, {"date": "2025-04-10", "close": 5.41, "volume": 1548437.0}, {"date": "2025-04-11", "close": 5.89, "volume": 1224714.0}, {"date": "2025-04-14", "close": 6.33, "volume": 1241088.0}, {"date": "2025-04-15", "close": 6.55, "volume": 978988.0}, {"date": "2025-04-16", "close": 6.16, "volume": 699695.0}, {"date": "2025-04-17", "close": 5.94, "volume": 653003.0}, {"date": "2025-04-21", "close": 6.67, "volume": 1405518.0}, {"date": "2025-04-22", "close": 7.82, "volume": 1436685.0}, {"date": "2025-04-23", "close": 8.87, "volume": 1704543.0}, {"date": "2025-04-24", "close": 9.2, "volume": 838785.0}, {"date": "2025-04-25", "close": 9.15, "volume": 602829.0}, {"date": "2025-04-28", "close": 9.13, "volume": 462540.0}, {"date": "2025-04-29", "close": 9.41, "volume": 709748.0}, {"date": "2025-04-30", "close": 9.61, "volume": 575386.0}, {"date": "2025-05-01", "close": 9.83, "volume": 654049.0}, {"date": "2025-05-02", "close": 10.4, "volume": 1015835.0}, {"date": "2025-05-05", "close": 9.76, "volume": 771015.0}, {"date": "2025-05-06", "close": 7.92, "volume": 2092968.0}, {"date": "2025-05-07", "close": 7.24, "volume": 1938978.0}, {"date": "2025-05-08", "close": 7.15, "volume": 2315222.0}, {"date": "2025-05-09", "close": 7.52, "volume": 872921.0}, {"date": "2025-05-12", "close": 7.97, "volume": 1118237.0}, {"date": "2025-05-13", "close": 8.18, "volume": 2922895.0}, {"date": "2025-05-14", "close": 8.33, "volume": 1188391.0}, {"date": "2025-05-15", "close": 8.64, "volume": 883584.0}, {"date": "2025-05-16", "close": 8.89, "volume": 825335.0}, {"date": "2025-05-19", "close": 9.79, "volume": 1001424.0}, {"date": "2025-05-20", "close": 10.0, "volume": 1387841.0}, {"date": "2025-05-21", "close": 9.64, "volume": 1488602.0}, {"date": "2025-05-22", "close": 9.86, "volume": 910202.0}, {"date": "2025-05-23", "close": 9.71, "volume": 645182.0}, {"date": "2025-05-27", "close": 9.07, "volume": 1679872.0}, {"date": "2025-05-28", "close": 8.54, "volume": 1017332.0}, {"date": "2025-05-29", "close": 8.97, "volume": 1093783.0}, {"date": "2025-05-30", "close": 8.85, "volume": 830382.0}, {"date": "2025-06-02", "close": 10.35, "volume": 2318599.0}, {"date": "2025-06-03", "close": 10.13, "volume": 1012214.0}, {"date": "2025-06-04", "close": 10.08, "volume": 690256.0}, {"date": "2025-06-05", "close": 8.36, "volume": 2654107.0}, {"date": "2025-06-06", "close": 9.61, "volume": 1911511.0}, {"date": "2025-06-09", "close": 9.53, "volume": 845245.0}, {"date": "2025-06-10", "close": 9.81, "volume": 1002409.0}, {"date": "2025-06-11", "close": 10.2, "volume": 1007312.0}, {"date": "2025-06-12", "close": 10.2, "volume": 542997.0}, {"date": "2025-06-13", "close": 9.27, "volume": 797980.0}, {"date": "2025-06-16", "close": 9.16, "volume": 1022206.0}, {"date": "2025-06-17", "close": 8.66, "volume": 671651.0}, {"date": "2025-06-18", "close": 8.57, "volume": 998763.0}, {"date": "2025-06-20", "close": 8.43, "volume": 2549429.0}, {"date": "2025-06-23", "close": 7.86, "volume": 940414.0}, {"date": "2025-06-24", "close": 8.56, "volume": 935080.0}, {"date": "2025-06-25", "close": 8.54, "volume": 651969.0}, {"date": "2025-06-26", "close": 8.75, "volume": 476287.0}, {"date": "2025-06-27", "close": 8.39, "volume": 1185695.0}, {"date": "2025-06-30", "close": 8.21, "volume": 636467.0}, {"date": "2025-07-01", "close": 8.23, "volume": 758732.0}, {"date": "2025-07-02", "close": 8.62, "volume": 871021.0}, {"date": "2025-07-03", "close": 8.74, "volume": 423944.0}, {"date": "2025-07-07", "close": 8.43, "volume": 679975.0}, {"date": "2025-07-08", "close": 8.74, "volume": 620771.0}, {"date": "2025-07-09", "close": 9.17, "volume": 552687.0}, {"date": "2025-07-10", "close": 9.06, "volume": 476348.0}, {"date": "2025-07-11", "close": 8.68, "volume": 403298.0}, {"date": "2025-07-14", "close": 8.7, "volume": 340328.0}, {"date": "2025-07-15", "close": 8.24, "volume": 449245.0}, {"date": "2025-07-16", "close": 8.5, "volume": 538316.0}, {"date": "2025-07-17", "close": 8.69, "volume": 512073.0}, {"date": "2025-07-18", "close": 8.16, "volume": 744170.0}, {"date": "2025-07-21", "close": 8.49, "volume": 749817.0}, {"date": "2025-07-22", "close": 8.57, "volume": 483224.0}, {"date": "2025-07-23", "close": 9.09, "volume": 613294.0}, {"date": "2025-07-24", "close": 9.13, "volume": 554959.0}, {"date": "2025-07-25", "close": 8.96, "volume": 467432.0}, {"date": "2025-07-28", "close": 8.79, "volume": 571180.0}, {"date": "2025-07-29", "close": 8.41, "volume": 936000.0}, {"date": "2025-07-30", "close": 8.75, "volume": 891543.0}, {"date": "2025-07-31", "close": 8.51, "volume": 613629.0}, {"date": "2025-08-01", "close": 8.19, "volume": 539926.0}, {"date": "2025-08-04", "close": 8.33, "volume": 351599.0}, {"date": "2025-08-05", "close": 8.29, "volume": 500928.0}, {"date": "2025-08-06", "close": 8.23, "volume": 584089.0}, {"date": "2025-08-07", "close": 7.9, "volume": 1109413.0}, {"date": "2025-08-08", "close": 7.85, "volume": 637520.0}, {"date": "2025-08-11", "close": 7.46, "volume": 659370.0}, {"date": "2025-08-12", "close": 8.1, "volume": 908325.0}, {"date": "2025-08-13", "close": 8.93, "volume": 1060191.0}, {"date": "2025-08-14", "close": 9.06, "volume": 956139.0}, {"date": "2025-08-15", "close": 8.82, "volume": 661090.0}, {"date": "2025-08-18", "close": 8.71, "volume": 449843.0}, {"date": "2025-08-19", "close": 8.03, "volume": 764419.0}, {"date": "2025-08-20", "close": 8.07, "volume": 563993.0}, {"date": "2025-08-21", "close": 8.11, "volume": 387871.0}, {"date": "2025-08-22", "close": 9.01, "volume": 1355248.0}, {"date": "2025-08-25", "close": 8.97, "volume": 803227.0}, {"date": "2025-08-26", "close": 9.12, "volume": 587900.0}, {"date": "2025-08-27", "close": 8.82, "volume": 556593.0}, {"date": "2025-08-28", "close": 9.01, "volume": 445566.0}, {"date": "2025-08-29", "close": 8.93, "volume": 467070.0}, {"date": "2025-09-02", "close": 9.12, "volume": 423343.0}, {"date": "2025-09-03", "close": 9.86, "volume": 619026.0}, {"date": "2025-09-04", "close": 9.42, "volume": 567299.0}, {"date": "2025-09-05", "close": 9.71, "volume": 611155.0}, {"date": "2025-09-08", "close": 9.48, "volume": 432488.0}, {"date": "2025-09-09", "close": 9.89, "volume": 329551.0}, {"date": "2025-09-10", "close": 9.57, "volume": 438787.0}, {"date": "2025-09-11", "close": 9.49, "volume": 371089.0}, {"date": "2025-09-12", "close": 9.2, "volume": 294899.0}, {"date": "2025-09-15", "close": 9.09, "volume": 387766.0}, {"date": "2025-09-16", "close": 9.26, "volume": 290832.0}, {"date": "2025-09-17", "close": 9.03, "volume": 308405.0}, {"date": "2025-09-18", "close": 9.36, "volume": 350021.0}, {"date": "2025-09-19", "close": 8.89, "volume": 744618.0}, {"date": "2025-09-22", "close": 9.06, "volume": 420899.0}, {"date": "2025-09-23", "close": 8.93, "volume": 407546.0}, {"date": "2025-09-24", "close": 9.54, "volume": 579212.0}, {"date": "2025-09-25", "close": 9.36, "volume": 560971.0}, {"date": "2025-09-26", "close": 9.65, "volume": 488956.0}, {"date": "2025-09-29", "close": 9.85, "volume": 706821.0}, {"date": "2025-09-30", "close": 9.65, "volume": 906890.0}, {"date": "2025-10-01", "close": 9.77, "volume": 612354.0}, {"date": "2025-10-02", "close": 10.58, "volume": 671850.0}, {"date": "2025-10-03", "close": 10.43, "volume": 692205.0}, {"date": "2025-10-06", "close": 10.69, "volume": 699148.0}, {"date": "2025-10-07", "close": 10.51, "volume": 513537.0}, {"date": "2025-10-08", "close": 12.22, "volume": 973125.0}, {"date": "2025-10-09", "close": 12.17, "volume": 1023565.0}, {"date": "2025-10-10", "close": 10.92, "volume": 968746.0}, {"date": "2025-10-13", "close": 11.34, "volume": 506787.0}, {"date": "2025-10-14", "close": 11.25, "volume": 403076.0}, {"date": "2025-10-15", "close": 12.3, "volume": 569697.0}, {"date": "2025-10-16", "close": 12.34, "volume": 742307.0}, {"date": "2025-10-17", "close": 11.73, "volume": 392966.0}, {"date": "2025-10-20", "close": 12.64, "volume": 618345.0}, {"date": "2025-10-21", "close": 13.09, "volume": 681779.0}, {"date": "2025-10-22", "close": 12.19, "volume": 658523.0}, {"date": "2025-10-23", "close": 12.58, "volume": 450053.0}, {"date": "2025-10-24", "close": 13.03, "volume": 461869.0}, {"date": "2025-10-27", "close": 13.62, "volume": 497441.0}, {"date": "2025-10-28", "close": 13.16, "volume": 507034.0}, {"date": "2025-10-29", "close": 12.84, "volume": 554964.0}, {"date": "2025-10-30", "close": 12.82, "volume": 331616.0}, {"date": "2025-10-31", "close": 12.77, "volume": 473911.0}, {"date": "2025-11-03", "close": 11.99, "volume": 903058.0}, {"date": "2025-11-04", "close": 11.56, "volume": 550111.0}, {"date": "2025-11-05", "close": 11.61, "volume": 481136.0}, {"date": "2025-11-06", "close": 11.17, "volume": 677348.0}, {"date": "2025-11-07", "close": 11.21, "volume": 623204.0}, {"date": "2025-11-10", "close": 11.02, "volume": 542699.0}, {"date": "2025-11-11", "close": 11.55, "volume": 474733.0}, {"date": "2025-11-12", "close": 11.6, "volume": 515556.0}, {"date": "2025-11-13", "close": 11.64, "volume": 561026.0}, {"date": "2025-11-14", "close": 11.51, "volume": 512057.0}, {"date": "2025-11-17", "close": 11.14, "volume": 540800.0}, {"date": "2025-11-18", "close": 11.25, "volume": 528279.0}, {"date": "2025-11-19", "close": 10.93, "volume": 585786.0}, {"date": "2025-11-20", "close": 10.87, "volume": 445167.0}, {"date": "2025-11-21", "close": 11.8, "volume": 453196.0}, {"date": "2025-11-24", "close": 12.23, "volume": 723993.0}, {"date": "2025-11-25", "close": 13.45, "volume": 967355.0}, {"date": "2025-11-26", "close": 13.26, "volume": 906733.0}, {"date": "2025-11-28", "close": 13.39, "volume": 1097378.0}, {"date": "2025-12-01", "close": 12.6, "volume": 523742.0}, {"date": "2025-12-02", "close": 12.21, "volume": 543296.0}, {"date": "2025-12-03", "close": 12.88, "volume": 457525.0}, {"date": "2025-12-04", "close": 12.98, "volume": 941068.0}, {"date": "2025-12-05", "close": 13.16, "volume": 555168.0}, {"date": "2025-12-08", "close": 13.24, "volume": 492331.0}, {"date": "2025-12-09", "close": 12.72, "volume": 543870.0}, {"date": "2025-12-10", "close": 13.06, "volume": 701985.0}, {"date": "2025-12-11", "close": 12.85, "volume": 593150.0}, {"date": "2025-12-12", "close": 13.87, "volume": 604477.0}, {"date": "2025-12-15", "close": 13.83, "volume": 1384957.0}, {"date": "2025-12-16", "close": 14.11, "volume": 677674.0}, {"date": "2025-12-17", "close": 13.17, "volume": 541970.0}, {"date": "2025-12-18", "close": 13.51, "volume": 662769.0}, {"date": "2025-12-19", "close": 14.59, "volume": 1097051.0}, {"date": "2025-12-22", "close": 14.97, "volume": 598000.0}, {"date": "2025-12-23", "close": 14.35, "volume": 467466.0}, {"date": "2025-12-24", "close": 14.46, "volume": 191155.0}, {"date": "2025-12-26", "close": 14.16, "volume": 276508.0}, {"date": "2025-12-29", "close": 14.3, "volume": 862650.0}, {"date": "2025-12-30", "close": 14.09, "volume": 1483764.0}, {"date": "2025-12-31", "close": 14.4, "volume": 667284.0}, {"date": "2026-01-02", "close": 13.57, "volume": 1326974.0}, {"date": "2026-01-05", "close": 13.4, "volume": 510240.0}, {"date": "2026-01-06", "close": 14.18, "volume": 569227.0}, {"date": "2026-01-07", "close": 15.24, "volume": 867292.0}, {"date": "2026-01-08", "close": 15.0, "volume": 654128.0}, {"date": "2026-01-09", "close": 14.59, "volume": 450923.0}, {"date": "2026-01-12", "close": 15.08, "volume": 1009435.0}, {"date": "2026-01-13", "close": 15.05, "volume": 527731.0}, {"date": "2026-01-14", "close": 14.95, "volume": 531309.0}, {"date": "2026-01-15", "close": 13.76, "volume": 1098578.0}, {"date": "2026-01-16", "close": 13.62, "volume": 650747.0}, {"date": "2026-01-20", "close": 14.1, "volume": 902703.0}, {"date": "2026-01-21", "close": 15.02, "volume": 889418.0}, {"date": "2026-01-22", "close": 15.98, "volume": 810486.0}, {"date": "2026-01-23", "close": 13.79, "volume": 1411508.0}, {"date": "2026-01-26", "close": 13.855, "volume": 877982.0}, {"date": "2026-01-27", "close": 13.41, "volume": 697946.0}, {"date": "2026-01-28", "close": 11.01, "volume": 5016735.0}, {"date": "2026-01-29", "close": 11.6, "volume": 1611567.0}, {"date": "2026-01-30", "close": 11.16, "volume": 1010011.0}, {"date": "2026-02-02", "close": 10.78, "volume": 817755.0}, {"date": "2026-02-03", "close": 10.86, "volume": 701880.0}, {"date": "2026-02-04", "close": 10.75, "volume": 759785.0}, {"date": "2026-02-05", "close": 10.26, "volume": 961321.0}, {"date": "2026-02-06", "close": 10.33, "volume": 1004905.0}, {"date": "2026-02-09", "close": 10.31, "volume": 955423.0}, {"date": "2026-02-10", "close": 8.85, "volume": 2509976.0}, {"date": "2026-02-11", "close": 8.5, "volume": 1088164.0}, {"date": "2026-02-12", "close": 8.35, "volume": 964326.0}, {"date": "2026-02-13", "close": 7.99, "volume": 1095033.0}, {"date": "2026-02-17", "close": 8.04, "volume": 783860.0}, {"date": "2026-02-18", "close": 7.9, "volume": 531484.0}, {"date": "2026-02-19", "close": 8.41, "volume": 849230.0}, {"date": "2026-02-20", "close": 8.14, "volume": 1019525.0}, {"date": "2026-02-23", "close": 7.94, "volume": 662946.0}, {"date": "2026-02-24", "close": 8.08, "volume": 575716.0}, {"date": "2026-02-25", "close": 8.53, "volume": 689528.0}, {"date": "2026-02-26", "close": 8.75, "volume": 917175.0}, {"date": "2026-02-27", "close": 9.04, "volume": 811920.0}, {"date": "2026-03-02", "close": 9.24, "volume": 1454423.0}, {"date": "2026-03-03", "close": 8.69, "volume": 754300.0}, {"date": "2026-03-04", "close": 9.14, "volume": 878388.0}, {"date": "2026-03-05", "close": 8.72, "volume": 1470655.0}, {"date": "2026-03-06", "close": 8.65, "volume": 1383917.0}, {"date": "2026-03-09", "close": 10.38, "volume": 1931396.0}, {"date": "2026-03-10", "close": 9.9, "volume": 1112616.0}, {"date": "2026-03-11", "close": 9.38, "volume": 726912.0}, {"date": "2026-03-12", "close": 9.08, "volume": 710299.0}, {"date": "2026-03-13", "close": 8.57, "volume": 1058135.0}, {"date": "2026-03-16", "close": 8.79, "volume": 554174.0}, {"date": "2026-03-17", "close": 8.64, "volume": 635019.0}, {"date": "2026-03-18", "close": 8.28, "volume": 641187.0}, {"date": "2026-03-19", "close": 8.36, "volume": 739531.0}, {"date": "2026-03-20", "close": 8.1, "volume": 2687263.0}, {"date": "2026-03-23", "close": 8.34, "volume": 791864.0}, {"date": "2026-03-24", "close": 7.81, "volume": 711992.0}, {"date": "2026-03-25", "close": 8.46, "volume": 930900.0}, {"date": "2026-03-26", "close": 8.26, "volume": 586837.0}, {"date": "2026-03-27", "close": 7.76, "volume": 630949.0}, {"date": "2026-03-30", "close": 7.77, "volume": 619998.0}, {"date": "2026-03-31", "close": 8.38, "volume": 566686.0}, {"date": "2026-04-01", "close": 8.63, "volume": 526748.0}, {"date": "2026-04-02", "close": 8.53, "volume": 420975.0}, {"date": "2026-04-06", "close": 8.8, "volume": 560351.0}, {"date": "2026-04-07", "close": 8.8, "volume": 494244.0}, {"date": "2026-04-08", "close": 8.67, "volume": 587385.0}, {"date": "2026-04-09", "close": 8.96, "volume": 470975.0}, {"date": "2026-04-10", "close": 8.8, "volume": 480514.0}, {"date": "2026-04-13", "close": 9.04, "volume": 805982.0}, {"date": "2026-04-14", "close": 9.3, "volume": 577728.0}, {"date": "2026-04-15", "close": 9.36, "volume": 651848.0}, {"date": "2026-04-16", "close": 9.19, "volume": 365729.0}, {"date": "2026-04-17", "close": 9.49, "volume": 454375.0}, {"date": "2026-04-20", "close": 9.47, "volume": 656227.0}, {"date": "2026-04-21", "close": 9.11, "volume": 638744.0}, {"date": "2026-04-22", "close": 9.34, "volume": 401531.0}, {"date": "2026-04-23", "close": 8.99, "volume": 483731.0}, {"date": "2026-04-24", "close": 8.76, "volume": 757033.0}, {"date": "2026-04-27", "close": 8.62, "volume": 674688.0}, {"date": "2026-04-28", "close": 8.69, "volume": 542501.0}, {"date": "2026-04-29", "close": 8.4, "volume": 654052.0}, {"date": "2026-04-30", "close": 8.97, "volume": 525478.0}, {"date": "2026-05-01", "close": 9.12, "volume": 566271.0}, {"date": "2026-05-04", "close": 9.39, "volume": 678089.0}, {"date": "2026-05-05", "close": 9.22, "volume": 436646.0}, {"date": "2026-05-06", "close": 10.22, "volume": 1456340.0}, {"date": "2026-05-07", "close": 10.42, "volume": 1468940.0}, {"date": "2026-05-08", "close": 10.55, "volume": 1379404.0}, {"date": "2026-05-11", "close": 10.08, "volume": 1581494.0}, {"date": "2026-05-12", "close": 10.24, "volume": 1024441.0}, {"date": "2026-05-13", "close": 10.04, "volume": 1809156.0}, {"date": "2026-05-14", "close": 6.245, "volume": 10322860.0}, {"date": "2026-05-15", "close": 5.72, "volume": 4346839.0}, {"date": "2026-05-18", "close": 5.65, "volume": 2610540.0}, {"date": "2026-05-19", "close": 5.66, "volume": 1784662.0}, {"date": "2026-05-20", "close": 5.97, "volume": 2246605.0}, {"date": "2026-05-21", "close": 6.75, "volume": 2972661.0}, {"date": "2026-05-22", "close": 6.35, "volume": 1569528.0}, {"date": "2026-05-26", "close": 6.31, "volume": 1421432.0}, {"date": "2026-05-27", "close": 6.69, "volume": 1534554.0}, {"date": "2026-05-28", "close": 6.89, "volume": 1519112.0}, {"date": "2026-05-29", "close": 7.01, "volume": 1127892.0}, {"date": "2026-06-01", "close": 7.14, "volume": 1160678.0}, {"date": "2026-06-02", "close": 6.52, "volume": 1501799.0}, {"date": "2026-06-03", "close": 6.69, "volume": 1284829.0}, {"date": "2026-06-04", "close": 6.88, "volume": 1253385.0}, {"date": "2026-06-05", "close": 6.08, "volume": 1699331.0}, {"date": "2026-06-08", "close": 6.13, "volume": 1198045.0}, {"date": "2026-06-09", "close": 6.34, "volume": 1986963.0}, {"date": "2026-06-10", "close": 6.13, "volume": 821869.0}, {"date": "2026-06-11", "close": 6.28, "volume": 1393827.0}, {"date": "2026-06-12", "close": 6.66, "volume": 904546.0}, {"date": "2026-06-15", "close": 7.07, "volume": 1642812.0}, {"date": "2026-06-16", "close": 6.93, "volume": 967544.0}, {"date": "2026-06-17", "close": 7.9, "volume": 4964676.0}, {"date": "2026-06-18", "close": 7.8, "volume": 3205429.0}, {"date": "2026-06-22", "close": 9.07, "volume": 9094401.0}, {"date": "2026-06-23", "close": 9.95, "volume": 2968623.0}, {"date": "2026-06-24", "close": 9.97, "volume": 2384295.0}, {"date": "2026-06-25", "close": 10.24, "volume": 1550500.0}, {"date": "2026-06-26", "close": 10.48, "volume": 4356521.0}, {"date": "2026-06-29", "close": 11.83, "volume": 2544163.0}, {"date": "2026-06-30", "close": 11.98, "volume": 1617577.0}, {"date": "2026-07-01", "close": 13.09, "volume": 4537736.0}, {"date": "2026-07-02", "close": 13.28, "volume": 3298799.0}, {"date": "2026-07-06", "close": 14.83, "volume": 3152695.0}, {"date": "2026-07-07", "close": 15.02, "volume": 2757114.0}, {"date": "2026-07-08", "close": 15.23, "volume": 2388233.0}, {"date": "2026-07-09", "close": 15.65, "volume": 1975543.0}, {"date": "2026-07-10", "close": 13.95, "volume": 3350906.0}, {"date": "2026-07-13", "close": 12.75, "volume": 2184741.0}, {"date": "2026-07-14", "close": 12.29, "volume": 1574285.0}, {"date": "2026-07-15", "close": 12.27, "volume": 1197214.0}, {"date": "2026-07-16", "close": 11.2, "volume": 2007778.0}, {"date": "2026-07-17", "close": 9.89, "volume": 7516947.0}, {"date": "2026-07-20", "close": 10.32, "volume": 2280553.0}, {"date": "2026-07-21", "close": 10.34, "volume": 1980710.0}, {"date": "2026-07-22", "close": 10.2, "volume": 1153447.0}, {"date": "2026-07-23", "close": 10.25, "volume": 1364649.0}, {"date": "2026-07-24", "close": 9.73, "volume": 974331.0}, {"date": "2026-07-27", "close": 9.71, "volume": 1248613.0}, {"date": "2026-07-28", "close": 9.6, "volume": 1389866.0}, {"date": "2026-07-29", "close": 9.62, "volume": 1089614.0}, {"date": "2026-07-30", "close": 10.12, "volume": 1215253.0}, {"date": "2026-07-31", "close": 9.69, "volume": 1157484.0}, {"date": "2026-08-03", "close": 9.96, "volume": 812917.0}, {"date": "2026-08-04", "close": 10.3, "volume": 968718.0}, {"date": "2026-08-05", "close": 10.5, "volume": 1521969.0}, {"date": "2026-08-06", "close": 11.28, "volume": 1769213.0}, {"date": "2026-08-07", "close": 10.72, "volume": 1387934.0}, {"date": "2026-08-10", "close": 10.42, "volume": 988832.0}, {"date": "2026-08-11", "close": 10.65, "volume": 881200.0}, {"date": "2026-08-12", "close": 10.91, "volume": 877342.0}, {"date": "2026-08-13", "close": 10.66, "volume": 805581.0}, {"date": "2026-08-14", "close": 10.765, "volume": 792514.0}, {"date": "2026-08-17", "close": 11.33, "volume": 1041992.0}, {"date": "2026-08-18", "close": 11.07, "volume": 623930.0}, {"date": "2026-08-19", "close": 12.02, "volume": 1146910.0}, {"date": "2026-08-20", "close": 11.06, "volume": 947369.0}, {"date": "2026-08-21", "close": 10.72, "volume": 1007024.0}, {"date": "2026-08-24", "close": 8.055, "volume": 5446547.0}, {"date": "2026-08-25", "close": 8.91, "volume": 1756781.0}, {"date": "2026-08-26", "close": 9.38, "volume": 1160019.0}], "refreshing": true}