{"ticker": "SGRY", "overview": {"cik": "1638833", "ticker": "SGRY", "name": "Surgery Partners, Inc.", "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "sic": "8062", "announcements": [{"form": "4/A", "date": "2026-08-20", "title": "FORM 4/A", "accession": "0001638833-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001638833-26-000079", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000895345-26-000362", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001638833-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001638833-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001638833-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001638833-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001638833-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002538", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001322", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001638833-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001638833-26-000044", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001638833-26-000041", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001638833-26-000040", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001638833-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002385", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001638833-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001638833-26-000033", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 304712.5, "sell_n": 0, "sell_sum": 0, "net": 304712.5, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "SGRY", "has_prices": true, "as_of": "2026-08-19", "last": 13.6, "prev_close": 14.24, "change": -0.6400000000000006, "change_pct": -0.04494382022471914, "session_volume": 2090441.0, "vwap_5": 14.477357898656518, "vwap_20": 15.328010534189849, "vwap_60": 15.227334855981187, "vwap_250": 16.112766036945818, "high_52w": 22.0, "low_52w": 11.49, "avg_volume_20": 2074768.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-431228", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "BCPE Seminole Holdings LP", "who_key": "BCPE Seminole Holdings LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "BCPE Seminole Holdings LP moves to a 8.18% activist stake in SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1712856/0001193125-26-431228-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "0001638833-26-000081", "src": "INSIDERS", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "Teresa DeLuca", "who_key": "DeLuca Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161212.5, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Director buys $161K of SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1685627/000163883326000081/0001638833-26-000081-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001638833-26-000079", "src": "INSIDERS", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "Teresa DeLuca", "who_key": "DeLuca Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 143500.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Director buys $144K of SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1685627/000163883326000079/0001638833-26-000079-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "13DG-0000895345-26-000362", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "KING Street Capital Management, L.P.", "who_key": "KING STREET CAPITAL MANAGEMENT, L.P.", "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": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "KING STREET CAPITAL MANAGEMENT, L.P. takes a 4.6% passive stake in SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1218199/0000895345-26-000362-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000902664-26-002538", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "Pentwater Capital Management LP", "who_key": "Pentwater Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Pentwater Capital Management LP moves to a 9.7% passive stake in SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1425851/0000902664-26-002538-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000315066-26-001322", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "FMR LLC moves to a 1.7% passive stake in SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001322-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0000102909-26-002385", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "Surgery Partners, Inc.", "who_key": "Surgery Partners, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Surgery Partners, Inc. adjusts its stake in SGRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1638833/0000102909-26-002385-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [{"id": "0001638833-26-000079", "src": "INSIDERS", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "Teresa DeLuca", "who_key": "DeLuca Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 143500.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Director buys $144K of SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1685627/000163883326000079/0001638833-26-000079-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001638833-26-000081", "src": "INSIDERS", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "Teresa DeLuca", "who_key": "DeLuca Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161212.5, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Director buys $161K of SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1685627/000163883326000081/0001638833-26-000081-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}], "institutional": [{"id": "13DG-0001193125-26-431228", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "BCPE Seminole Holdings LP", "who_key": "BCPE Seminole Holdings LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "BCPE Seminole Holdings LP moves to a 8.18% activist stake in SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1712856/0001193125-26-431228-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "13DG-0000895345-26-000362", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "KING Street Capital Management, L.P.", "who_key": "KING STREET CAPITAL MANAGEMENT, L.P.", "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": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "KING STREET CAPITAL MANAGEMENT, L.P. takes a 4.6% passive stake in SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1218199/0000895345-26-000362-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000902664-26-002538", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "Pentwater Capital Management LP", "who_key": "Pentwater Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Pentwater Capital Management LP moves to a 9.7% passive stake in SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1425851/0000902664-26-002538-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000315066-26-001322", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "FMR LLC moves to a 1.7% passive stake in SGRY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001322-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0000102909-26-002385", "src": "13DG", "ticker": "SGRY", "cik": "1638833", "company": "Surgery Partners, Inc.", "company_raw": "Surgery Partners, Inc.", "who": "Surgery Partners, Inc.", "who_key": "Surgery Partners, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Surgery Partners, Inc. adjusts its stake in SGRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1638833/0000102909-26-002385-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Surgery Partners, Inc. - Common Stock", "new_value": "Surgery Partners, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001638833", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001638833", "applied": 1, "detected_at": "2026-10-27T18:06:42.061838"}]}, "key_people": [{"who": "Teresa DeLuca", "who_key": "DeLuca Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 304712.5, "sold": 0, "net": 304712.5, "trades": 2, "top_score": 44.5, "lean": "buying", "history": [{"action": "BUY", "amount": 161212.5, "date": "2026-08-18", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1685627/000163883326000081/0001638833-26-000081-index.htm"}, {"action": "BUY", "amount": 143500.0, "date": "2026-08-18", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1685627/000163883326000079/0001638833-26-000079-index.htm"}], "latest": {"action": "BUY", "amount": 161212.5, "date": "2026-08-18", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1685627/000163883326000081/0001638833-26-000081-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 304712.5}], "announcements": [{"form": "4/A", "date": "2026-08-20", "title": "FORM 4/A", "accession": "0001638833-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001638833-26-000079", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000895345-26-000362", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001638833-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001638833-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001638833-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001638833-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001638833-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001638833-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002538", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001322", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001638833-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001638833-26-000044", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001638833-26-000041", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001638833-26-000040", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001638833-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002385", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001638833-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001638833-26-000033", "price_sensitive": false}], "performance": {"ticker": "SGRY", "has_prices": true, "summary": {"n": 2, "avg": -0.04494382022471914, "win_rate": 0.0, "best": -0.04494382022471914, "worst": -0.04494382022471914, "as_of": "2026-08-19"}, "buys": [{"who": "DeLuca Teresa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143500.0, "date": "2026-08-18", "score": 43.6, "ref_price": 14.24, "return": -0.04494382022471914}, {"who": "DeLuca Teresa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161212.5, "date": "2026-08-18", "score": 44.5, "ref_price": 14.24, "return": -0.04494382022471914}]}, "price_series": [{"date": "2016-08-18", "close": 18.85, "volume": 178534.0}, {"date": "2016-08-19", "close": 18.61, "volume": 119933.0}, {"date": "2016-08-22", "close": 18.93, "volume": 99698.0}, {"date": "2016-08-23", "close": 18.76, "volume": 139987.0}, {"date": "2016-08-24", "close": 18.55, "volume": 101252.0}, {"date": "2016-08-25", "close": 18.67, "volume": 61518.0}, {"date": "2016-08-26", "close": 18.63, "volume": 83200.0}, {"date": "2016-08-29", "close": 19.0, "volume": 134917.0}, {"date": "2016-08-30", "close": 19.34, "volume": 151993.0}, {"date": "2016-08-31", "close": 19.26, "volume": 161157.0}, {"date": "2016-09-01", "close": 19.13, "volume": 87707.0}, {"date": "2016-09-02", "close": 20.04, "volume": 231936.0}, {"date": "2016-09-06", "close": 20.74, "volume": 276823.0}, {"date": "2016-09-07", "close": 20.03, "volume": 183993.0}, {"date": "2016-09-08", "close": 19.88, "volume": 207420.0}, {"date": "2016-09-09", "close": 19.19, "volume": 162474.0}, {"date": "2016-09-12", "close": 19.1, "volume": 229467.0}, {"date": "2016-09-13", "close": 18.58, "volume": 224122.0}, {"date": "2016-09-14", "close": 18.2, "volume": 133332.0}, {"date": "2016-09-15", "close": 17.84, "volume": 251893.0}, {"date": "2016-09-16", "close": 18.92, "volume": 463311.0}, {"date": "2016-09-19", "close": 19.09, "volume": 166868.0}, {"date": "2016-09-20", "close": 18.8, "volume": 163228.0}, {"date": "2016-09-21", "close": 19.06, "volume": 82460.0}, {"date": "2016-09-22", "close": 19.76, "volume": 83311.0}, {"date": "2016-09-23", "close": 19.6, "volume": 64591.0}, {"date": "2016-09-26", "close": 19.16, "volume": 79048.0}, {"date": "2016-09-27", "close": 19.26, "volume": 55322.0}, {"date": "2016-09-28", "close": 20.01, "volume": 116856.0}, {"date": "2016-09-29", "close": 19.46, "volume": 34620.0}, {"date": "2016-09-30", "close": 20.24, "volume": 136158.0}, {"date": "2016-10-03", "close": 19.99, "volume": 104917.0}, {"date": "2016-10-04", "close": 20.04, "volume": 127643.0}, {"date": "2016-10-05", "close": 19.96, "volume": 64399.0}, {"date": "2016-10-06", "close": 19.95, "volume": 61815.0}, {"date": "2016-10-07", "close": 19.58, "volume": 63987.0}, {"date": "2016-10-10", "close": 19.9, "volume": 125612.0}, {"date": "2016-10-11", "close": 19.68, "volume": 78382.0}, {"date": "2016-10-12", "close": 20.07, "volume": 134754.0}, {"date": "2016-10-13", "close": 20.39, "volume": 123136.0}, {"date": "2016-10-14", "close": 20.07, "volume": 61377.0}, {"date": "2016-10-17", "close": 20.12, "volume": 87557.0}, {"date": "2016-10-18", "close": 20.0, "volume": 84015.0}, {"date": "2016-10-19", "close": 19.75, "volume": 77721.0}, {"date": "2016-10-20", "close": 20.02, "volume": 141852.0}, {"date": "2016-10-21", "close": 20.35, "volume": 153349.0}, {"date": "2016-10-24", "close": 20.68, "volume": 269115.0}, {"date": "2016-10-25", "close": 20.02, "volume": 84486.0}, {"date": "2016-10-26", "close": 18.37, "volume": 266969.0}, {"date": "2016-10-27", "close": 16.67, "volume": 268498.0}, {"date": "2016-10-28", "close": 16.26, "volume": 117517.0}, {"date": "2016-10-31", "close": 16.1, "volume": 108547.0}, {"date": "2016-11-01", "close": 15.8, "volume": 109724.0}, {"date": "2016-11-02", "close": 16.3, "volume": 142717.0}, {"date": "2016-11-03", "close": 16.0, "volume": 68777.0}, {"date": "2016-11-04", "close": 15.65, "volume": 98961.0}, {"date": "2016-11-07", "close": 16.2, "volume": 141583.0}, {"date": "2016-11-08", "close": 16.1, "volume": 256833.0}, {"date": "2016-11-09", "close": 14.6, "volume": 417584.0}, {"date": "2016-11-10", "close": 14.75, "volume": 313733.0}, {"date": "2016-11-11", "close": 15.05, "volume": 262096.0}, {"date": "2016-11-14", "close": 15.65, "volume": 270577.0}, {"date": "2016-11-15", "close": 15.55, "volume": 196246.0}, {"date": "2016-11-16", "close": 15.95, "volume": 94957.0}, {"date": "2016-11-17", "close": 17.4, "volume": 257622.0}, {"date": "2016-11-18", "close": 17.6, "volume": 214283.0}, {"date": "2016-11-21", "close": 17.6, "volume": 147172.0}, {"date": "2016-11-22", "close": 16.95, "volume": 224925.0}, {"date": "2016-11-23", "close": 16.1, "volume": 232214.0}, {"date": "2016-11-25", "close": 16.35, "volume": 101800.0}, {"date": "2016-11-28", "close": 15.4, "volume": 231226.0}, {"date": "2016-11-29", "close": 14.95, "volume": 148903.0}, {"date": "2016-11-30", "close": 14.75, "volume": 205573.0}, {"date": "2016-12-01", "close": 13.75, "volume": 479895.0}, {"date": "2016-12-02", "close": 14.0, "volume": 154309.0}, {"date": "2016-12-05", "close": 13.75, "volume": 138174.0}, {"date": "2016-12-06", "close": 13.7, "volume": 125504.0}, {"date": "2016-12-07", "close": 13.85, "volume": 146504.0}, {"date": "2016-12-08", "close": 14.25, "volume": 142136.0}, {"date": "2016-12-09", "close": 14.85, "volume": 148895.0}, {"date": "2016-12-12", "close": 14.3, "volume": 99258.0}, {"date": "2016-12-13", "close": 14.45, "volume": 128304.0}, {"date": "2016-12-14", "close": 13.7, "volume": 131648.0}, {"date": "2016-12-15", "close": 14.0, "volume": 126944.0}, {"date": "2016-12-16", "close": 14.3, "volume": 527703.0}, {"date": "2016-12-19", "close": 13.9, "volume": 257538.0}, {"date": "2016-12-20", "close": 14.25, "volume": 680184.0}, {"date": "2016-12-21", "close": 15.45, "volume": 290561.0}, {"date": "2016-12-22", "close": 14.8, "volume": 253101.0}, {"date": "2016-12-23", "close": 14.95, "volume": 152729.0}, {"date": "2016-12-27", "close": 14.9, "volume": 156564.0}, {"date": "2016-12-28", "close": 15.95, "volume": 203130.0}, {"date": "2016-12-29", "close": 15.85, "volume": 160090.0}, {"date": "2016-12-30", "close": 15.85, "volume": 103216.0}, {"date": "2017-01-03", "close": 15.5, "volume": 189003.0}, {"date": "2017-01-04", "close": 16.2, "volume": 433292.0}, {"date": "2017-01-05", "close": 16.15, "volume": 285697.0}, {"date": "2017-01-06", "close": 16.0, "volume": 243484.0}, {"date": "2017-01-09", "close": 18.0, "volume": 565389.0}, {"date": "2017-01-10", "close": 17.85, "volume": 239334.0}, {"date": "2017-01-11", "close": 17.95, "volume": 242125.0}, {"date": "2017-01-12", "close": 17.95, "volume": 96445.0}, {"date": "2017-01-13", "close": 18.2, "volume": 146519.0}, {"date": "2017-01-17", "close": 18.05, "volume": 194699.0}, {"date": "2017-01-18", "close": 18.35, "volume": 256157.0}, {"date": "2017-01-19", "close": 18.0, "volume": 133733.0}, {"date": "2017-01-20", "close": 18.0, "volume": 98984.0}, {"date": "2017-01-23", "close": 17.95, "volume": 119302.0}, {"date": "2017-01-24", "close": 18.35, "volume": 116433.0}, {"date": "2017-01-25", "close": 19.15, "volume": 313423.0}, {"date": "2017-01-26", "close": 18.5, "volume": 260841.0}, {"date": "2017-01-27", "close": 18.55, "volume": 199948.0}, {"date": "2017-01-30", "close": 18.15, "volume": 182545.0}, {"date": "2017-01-31", "close": 18.5, "volume": 155622.0}, {"date": "2017-02-01", "close": 18.8, "volume": 139079.0}, {"date": "2017-02-02", "close": 19.1, "volume": 149751.0}, {"date": "2017-02-03", "close": 19.3, "volume": 129552.0}, {"date": "2017-02-06", "close": 19.3, "volume": 101278.0}, {"date": "2017-02-07", "close": 19.5, "volume": 242391.0}, {"date": "2017-02-08", "close": 19.65, "volume": 163535.0}, {"date": "2017-02-09", "close": 20.0, "volume": 227695.0}, {"date": "2017-02-10", "close": 20.0, "volume": 103610.0}, {"date": "2017-02-13", "close": 19.95, "volume": 141073.0}, {"date": "2017-02-14", "close": 20.2, "volume": 146232.0}, {"date": "2017-02-15", "close": 20.6, "volume": 90456.0}, {"date": "2017-02-16", "close": 20.65, "volume": 146513.0}, {"date": "2017-02-17", "close": 20.75, "volume": 160347.0}, {"date": "2017-02-21", "close": 21.1, "volume": 206528.0}, {"date": "2017-02-22", "close": 21.45, "volume": 162980.0}, {"date": "2017-02-23", "close": 21.7, "volume": 114327.0}, {"date": "2017-02-24", "close": 22.45, "volume": 154613.0}, {"date": "2017-02-27", "close": 22.45, "volume": 206932.0}, {"date": "2017-02-28", "close": 22.5, "volume": 328679.0}, {"date": "2017-03-01", "close": 21.7, "volume": 470037.0}, {"date": "2017-03-02", "close": 20.9, "volume": 213052.0}, {"date": "2017-03-03", "close": 20.95, "volume": 310446.0}, {"date": "2017-03-06", "close": 20.85, "volume": 444125.0}, {"date": "2017-03-07", "close": 20.7, "volume": 313482.0}, {"date": "2017-03-08", "close": 21.0, "volume": 223849.0}, {"date": "2017-03-09", "close": 20.95, "volume": 228041.0}, {"date": "2017-03-10", "close": 18.85, "volume": 1458422.0}, {"date": "2017-03-13", "close": 20.45, "volume": 526370.0}, {"date": "2017-03-14", "close": 19.55, "volume": 252059.0}, {"date": "2017-03-15", "close": 19.8, "volume": 390689.0}, {"date": "2017-03-16", "close": 19.9, "volume": 242969.0}, {"date": "2017-03-17", "close": 19.9, "volume": 524887.0}, {"date": "2017-03-20", "close": 19.9, "volume": 247280.0}, {"date": "2017-03-21", "close": 19.1, "volume": 258455.0}, {"date": "2017-03-22", "close": 19.1, "volume": 219492.0}, {"date": "2017-03-23", "close": 19.15, "volume": 201798.0}, {"date": "2017-03-24", "close": 19.75, "volume": 167649.0}, {"date": "2017-03-27", "close": 19.7, "volume": 131902.0}, {"date": "2017-03-28", "close": 19.6, "volume": 215240.0}, {"date": "2017-03-29", "close": 19.25, "volume": 159871.0}, {"date": "2017-03-30", "close": 19.5, "volume": 108840.0}, {"date": "2017-03-31", "close": 19.5, "volume": 143861.0}, {"date": "2017-04-03", "close": 19.35, "volume": 101756.0}, {"date": "2017-04-04", "close": 19.45, "volume": 135591.0}, {"date": "2017-04-05", "close": 19.4, "volume": 160383.0}, {"date": "2017-04-06", "close": 19.5, "volume": 173884.0}, {"date": "2017-04-07", "close": 19.05, "volume": 409089.0}, {"date": "2017-04-10", "close": 18.6, "volume": 132708.0}, {"date": "2017-04-11", "close": 18.95, "volume": 113618.0}, {"date": "2017-04-12", "close": 18.6, "volume": 102284.0}, {"date": "2017-04-13", "close": 18.2, "volume": 149472.0}, {"date": "2017-04-17", "close": 18.25, "volume": 116448.0}, {"date": "2017-04-18", "close": 17.95, "volume": 85581.0}, {"date": "2017-04-19", "close": 17.85, "volume": 153625.0}, {"date": "2017-04-20", "close": 18.15, "volume": 263209.0}, {"date": "2017-04-21", "close": 17.6, "volume": 218352.0}, {"date": "2017-04-24", "close": 17.7, "volume": 389296.0}, {"date": "2017-04-25", "close": 17.9, "volume": 201412.0}, {"date": "2017-04-26", "close": 17.6, "volume": 138877.0}, {"date": "2017-04-27", "close": 17.4, "volume": 101741.0}, {"date": "2017-04-28", "close": 17.2, "volume": 129763.0}, {"date": "2017-05-01", "close": 17.7, "volume": 200448.0}, {"date": "2017-05-02", "close": 17.8, "volume": 99939.0}, {"date": "2017-05-03", "close": 17.3, "volume": 126487.0}, {"date": "2017-05-04", "close": 17.75, "volume": 102695.0}, {"date": "2017-05-05", "close": 17.75, "volume": 261304.0}, {"date": "2017-05-08", "close": 17.85, "volume": 115933.0}, {"date": "2017-05-09", "close": 18.2, "volume": 154229.0}, {"date": "2017-05-10", "close": 20.95, "volume": 590118.0}, {"date": "2017-05-11", "close": 21.95, "volume": 594786.0}, {"date": "2017-05-12", "close": 21.6, "volume": 304694.0}, {"date": "2017-05-15", "close": 21.75, "volume": 288363.0}, {"date": "2017-05-16", "close": 21.65, "volume": 227720.0}, {"date": "2017-05-17", "close": 21.8, "volume": 122114.0}, {"date": "2017-05-18", "close": 21.8, "volume": 136752.0}, {"date": "2017-05-19", "close": 21.9, "volume": 178550.0}, {"date": "2017-05-22", "close": 21.65, "volume": 109684.0}, {"date": "2017-05-23", "close": 22.35, "volume": 206411.0}, {"date": "2017-05-24", "close": 21.75, "volume": 118538.0}, {"date": "2017-05-25", "close": 22.45, "volume": 105053.0}, {"date": "2017-05-26", "close": 22.25, "volume": 109506.0}, {"date": "2017-05-30", "close": 22.1, "volume": 103499.0}, {"date": "2017-05-31", "close": 21.8, "volume": 207364.0}, {"date": "2017-06-01", "close": 23.1, "volume": 211475.0}, {"date": "2017-06-02", "close": 22.55, "volume": 209259.0}, {"date": "2017-06-05", "close": 22.0, "volume": 151438.0}, {"date": "2017-06-06", "close": 21.65, "volume": 102422.0}, {"date": "2017-06-07", "close": 21.9, "volume": 59143.0}, {"date": "2017-06-08", "close": 21.8, "volume": 136257.0}, {"date": "2017-06-09", "close": 21.7, "volume": 101372.0}, {"date": "2017-06-12", "close": 21.9, "volume": 191816.0}, {"date": "2017-06-13", "close": 22.8, "volume": 172731.0}, {"date": "2017-06-14", "close": 22.55, "volume": 79035.0}, {"date": "2017-06-15", "close": 22.25, "volume": 53663.0}, {"date": "2017-06-16", "close": 22.55, "volume": 178942.0}, {"date": "2017-06-19", "close": 22.9, "volume": 136758.0}, {"date": "2017-06-20", "close": 22.25, "volume": 48507.0}, {"date": "2017-06-21", "close": 22.0, "volume": 116190.0}, {"date": "2017-06-22", "close": 22.75, "volume": 118767.0}, {"date": "2017-06-23", "close": 22.5, "volume": 424546.0}, {"date": "2017-06-26", "close": 22.4, "volume": 126265.0}, {"date": "2017-06-27", "close": 23.05, "volume": 161950.0}, {"date": "2017-06-28", "close": 23.6, "volume": 88120.0}, {"date": "2017-06-29", "close": 23.65, "volume": 155427.0}, {"date": "2017-06-30", "close": 22.75, "volume": 98230.0}, {"date": "2017-07-03", "close": 22.3, "volume": 52606.0}, {"date": "2017-07-05", "close": 21.9, "volume": 168803.0}, {"date": "2017-07-06", "close": 21.15, "volume": 152167.0}, {"date": "2017-07-07", "close": 21.3, "volume": 318312.0}, {"date": "2017-07-10", "close": 20.75, "volume": 159271.0}, {"date": "2017-07-11", "close": 20.8, "volume": 270592.0}, {"date": "2017-07-12", "close": 20.85, "volume": 413914.0}, {"date": "2017-07-13", "close": 20.4, "volume": 194104.0}, {"date": "2017-07-14", "close": 21.6, "volume": 195653.0}, {"date": "2017-07-17", "close": 21.5, "volume": 300149.0}, {"date": "2017-07-18", "close": 20.85, "volume": 191869.0}, {"date": "2017-07-19", "close": 21.3, "volume": 707724.0}, {"date": "2017-07-20", "close": 21.55, "volume": 182762.0}, {"date": "2017-07-21", "close": 21.35, "volume": 166565.0}, {"date": "2017-07-24", "close": 21.45, "volume": 108398.0}, {"date": "2017-07-25", "close": 21.35, "volume": 96277.0}, {"date": "2017-07-26", "close": 21.45, "volume": 136344.0}, {"date": "2017-07-27", "close": 20.25, "volume": 130955.0}, {"date": "2017-07-28", "close": 20.3, "volume": 103351.0}, {"date": "2017-07-31", "close": 19.85, "volume": 172354.0}, {"date": "2017-08-01", "close": 20.35, "volume": 174865.0}, {"date": "2017-08-02", "close": 19.55, "volume": 122428.0}, {"date": "2017-08-03", "close": 19.4, "volume": 105217.0}, {"date": "2017-08-04", "close": 19.6, "volume": 97911.0}, {"date": "2017-08-07", "close": 18.95, "volume": 155841.0}, {"date": "2017-08-08", "close": 19.15, "volume": 266591.0}, {"date": "2017-08-09", "close": 12.15, "volume": 4991798.0}, {"date": "2017-08-10", "close": 10.7, "volume": 1218054.0}, {"date": "2017-08-11", "close": 11.1, "volume": 844033.0}, {"date": "2017-08-14", "close": 10.6, "volume": 520827.0}, {"date": "2017-08-15", "close": 9.15, "volume": 831865.0}, {"date": "2017-08-16", "close": 9.65, "volume": 643929.0}, {"date": "2017-08-17", "close": 9.3, "volume": 447854.0}, {"date": "2017-08-18", "close": 9.15, "volume": 214282.0}, {"date": "2017-08-21", "close": 9.1, "volume": 222100.0}, {"date": "2017-08-22", "close": 9.15, "volume": 662402.0}, {"date": "2017-08-23", "close": 9.1, "volume": 285552.0}, {"date": "2017-08-24", "close": 9.2, "volume": 474727.0}, {"date": "2017-08-25", "close": 8.9, "volume": 864561.0}, {"date": "2017-08-28", "close": 8.75, "volume": 311223.0}, {"date": "2017-08-29", "close": 9.0, "volume": 828813.0}, {"date": "2017-08-30", "close": 8.9, "volume": 428033.0}, {"date": "2017-08-31", "close": 9.75, "volume": 998582.0}, {"date": "2017-09-01", "close": 10.4, "volume": 562439.0}, {"date": "2017-09-05", "close": 10.05, "volume": 499607.0}, {"date": "2017-09-06", "close": 10.55, "volume": 592329.0}, {"date": "2017-09-07", "close": 9.95, "volume": 1086428.0}, {"date": "2017-09-08", "close": 9.6, "volume": 590502.0}, {"date": "2017-09-11", "close": 9.5, "volume": 326599.0}, {"date": "2017-09-12", "close": 9.9, "volume": 376743.0}, {"date": "2017-09-13", "close": 9.5, "volume": 595855.0}, {"date": "2017-09-14", "close": 9.7, "volume": 417108.0}, {"date": "2017-09-15", "close": 10.0, "volume": 720671.0}, {"date": "2017-09-18", "close": 9.85, "volume": 392929.0}, {"date": "2017-09-19", "close": 9.55, "volume": 929070.0}, {"date": "2017-09-20", "close": 9.95, "volume": 311482.0}, {"date": "2017-09-21", "close": 10.0, "volume": 492408.0}, {"date": "2017-09-22", "close": 9.6, "volume": 286529.0}, {"date": "2017-09-25", "close": 9.2, "volume": 298456.0}, {"date": "2017-09-26", "close": 10.15, "volume": 511803.0}, {"date": "2017-09-27", "close": 9.95, "volume": 338208.0}, {"date": "2017-09-28", "close": 10.25, "volume": 384945.0}, {"date": "2017-09-29", "close": 10.35, "volume": 489604.0}, {"date": "2017-10-02", "close": 11.05, "volume": 391714.0}, {"date": "2017-10-03", "close": 11.1, "volume": 548953.0}, {"date": "2017-10-04", "close": 10.95, "volume": 425478.0}, {"date": "2017-10-05", "close": 11.2, "volume": 423598.0}, {"date": "2017-10-06", "close": 11.3, "volume": 425368.0}, {"date": "2017-10-09", "close": 9.85, "volume": 651875.0}, {"date": "2017-10-10", "close": 9.45, "volume": 510054.0}, {"date": "2017-10-11", "close": 9.35, "volume": 264490.0}, {"date": "2017-10-12", "close": 9.1, "volume": 548742.0}, {"date": "2017-10-13", "close": 8.95, "volume": 306131.0}, {"date": "2017-10-16", "close": 9.3, "volume": 308628.0}, {"date": "2017-10-17", "close": 9.55, "volume": 200414.0}, {"date": "2017-10-18", "close": 9.1, "volume": 277155.0}, {"date": "2017-10-19", "close": 9.3, "volume": 393230.0}, {"date": "2017-10-20", "close": 9.8, "volume": 398613.0}, {"date": "2017-10-23", "close": 9.75, "volume": 224970.0}, {"date": "2017-10-24", "close": 9.75, "volume": 243496.0}, {"date": "2017-10-25", "close": 9.45, "volume": 485300.0}, {"date": "2017-10-26", "close": 9.45, "volume": 293661.0}, {"date": "2017-10-27", "close": 9.1, "volume": 248929.0}, {"date": "2017-10-30", "close": 9.15, "volume": 222136.0}, {"date": "2017-10-31", "close": 9.25, "volume": 160227.0}, {"date": "2017-11-01", "close": 7.75, "volume": 1842521.0}, {"date": "2017-11-02", "close": 7.925, "volume": 514998.0}, {"date": "2017-11-03", "close": 8.0, "volume": 759290.0}, {"date": "2017-11-06", "close": 7.95, "volume": 406713.0}, {"date": "2017-11-07", "close": 8.1, "volume": 457578.0}, {"date": "2017-11-08", "close": 8.2, "volume": 553788.0}, {"date": "2017-11-09", "close": 9.6, "volume": 1087875.0}, {"date": "2017-11-10", "close": 9.45, "volume": 545064.0}, {"date": "2017-11-13", "close": 8.75, "volume": 541508.0}, {"date": "2017-11-14", "close": 8.3, "volume": 324318.0}, {"date": "2017-11-15", "close": 7.9, "volume": 425513.0}, {"date": "2017-11-16", "close": 8.2, "volume": 585252.0}, {"date": "2017-11-17", "close": 8.35, "volume": 514541.0}, {"date": "2017-11-20", "close": 7.65, "volume": 597773.0}, {"date": "2017-11-21", "close": 8.25, "volume": 708852.0}, {"date": "2017-11-22", "close": 8.55, "volume": 345945.0}, {"date": "2017-11-24", "close": 8.55, "volume": 121855.0}, {"date": "2017-11-27", "close": 8.6, "volume": 255104.0}, {"date": "2017-11-28", "close": 9.6, "volume": 1155276.0}, {"date": "2017-11-29", "close": 9.4, "volume": 436923.0}, {"date": "2017-11-30", "close": 9.4, "volume": 332761.0}, {"date": "2017-12-01", "close": 9.35, "volume": 330388.0}, {"date": "2017-12-04", "close": 9.1, "volume": 379140.0}, {"date": "2017-12-05", "close": 8.6, "volume": 300275.0}, {"date": "2017-12-06", "close": 8.35, "volume": 450447.0}, {"date": "2017-12-07", "close": 8.85, "volume": 437854.0}, {"date": "2017-12-08", "close": 9.3, "volume": 395887.0}, {"date": "2017-12-11", "close": 9.75, "volume": 489727.0}, {"date": "2017-12-12", "close": 9.55, "volume": 393748.0}, {"date": "2017-12-13", "close": 9.5, "volume": 393930.0}, {"date": "2017-12-14", "close": 9.75, "volume": 285723.0}, {"date": "2017-12-15", "close": 11.15, "volume": 1454110.0}, {"date": "2017-12-18", "close": 11.4, "volume": 661299.0}, {"date": "2017-12-19", "close": 10.85, "volume": 581819.0}, {"date": "2017-12-20", "close": 10.65, "volume": 395307.0}, {"date": "2017-12-21", "close": 11.15, "volume": 449773.0}, {"date": "2017-12-22", "close": 12.7, "volume": 561696.0}, {"date": "2017-12-26", "close": 12.15, "volume": 358175.0}, {"date": "2017-12-27", "close": 12.1, "volume": 207860.0}, {"date": "2017-12-28", "close": 12.2, "volume": 205533.0}, {"date": "2017-12-29", "close": 12.1, "volume": 266115.0}, {"date": "2018-01-02", "close": 13.35, "volume": 354094.0}, {"date": "2018-01-03", "close": 12.9, "volume": 410278.0}, {"date": "2018-01-04", "close": 12.9, "volume": 430505.0}, {"date": "2018-01-05", "close": 12.65, "volume": 291027.0}, {"date": "2018-01-08", "close": 13.15, "volume": 566364.0}, {"date": "2018-01-09", "close": 14.0, "volume": 824559.0}, {"date": "2018-01-10", "close": 13.8, "volume": 670927.0}, {"date": "2018-01-11", "close": 14.65, "volume": 464788.0}, {"date": "2018-01-12", "close": 15.2, "volume": 689099.0}, {"date": "2018-01-16", "close": 15.65, "volume": 823905.0}, {"date": "2018-01-17", "close": 15.95, "volume": 579326.0}, {"date": "2018-01-18", "close": 15.7, "volume": 413041.0}, {"date": "2018-01-19", "close": 14.9, "volume": 662266.0}, {"date": "2018-01-22", "close": 15.25, "volume": 393916.0}, {"date": "2018-01-23", "close": 14.8, "volume": 476138.0}, {"date": "2018-01-24", "close": 14.65, "volume": 442919.0}, {"date": "2018-01-25", "close": 14.55, "volume": 257129.0}, {"date": "2018-01-26", "close": 14.65, "volume": 210093.0}, {"date": "2018-01-29", "close": 15.35, "volume": 364595.0}, {"date": "2018-01-30", "close": 15.85, "volume": 401757.0}, {"date": "2018-01-31", "close": 15.55, "volume": 249828.0}, {"date": "2018-02-01", "close": 15.35, "volume": 245394.0}, {"date": "2018-02-02", "close": 14.65, "volume": 317697.0}, {"date": "2018-02-05", "close": 14.0, "volume": 309656.0}, {"date": "2018-02-06", "close": 15.0, "volume": 355004.0}, {"date": "2018-02-07", "close": 15.1, "volume": 426620.0}, {"date": "2018-02-08", "close": 14.3, "volume": 728076.0}, {"date": "2018-02-09", "close": 14.8, "volume": 328644.0}, {"date": "2018-02-12", "close": 14.55, "volume": 332760.0}, {"date": "2018-02-13", "close": 15.2, "volume": 186875.0}, {"date": "2018-02-14", "close": 15.6, "volume": 175481.0}, {"date": "2018-02-15", "close": 16.2, "volume": 211814.0}, {"date": "2018-02-16", "close": 16.25, "volume": 198120.0}, {"date": "2018-02-20", "close": 16.3, "volume": 173416.0}, {"date": "2018-02-21", "close": 16.4, "volume": 104153.0}, {"date": "2018-02-22", "close": 16.05, "volume": 212481.0}, {"date": "2018-02-23", "close": 15.95, "volume": 393099.0}, {"date": "2018-02-26", "close": 15.9, "volume": 183580.0}, {"date": "2018-02-27", "close": 15.75, "volume": 198268.0}, {"date": "2018-02-28", "close": 15.85, "volume": 367152.0}, {"date": "2018-03-01", "close": 14.95, "volume": 767546.0}, {"date": "2018-03-02", "close": 16.0, "volume": 330440.0}, {"date": "2018-03-05", "close": 16.8, "volume": 1172311.0}, {"date": "2018-03-06", "close": 16.8, "volume": 304137.0}, {"date": "2018-03-07", "close": 17.35, "volume": 392533.0}, {"date": "2018-03-08", "close": 17.4, "volume": 211378.0}, {"date": "2018-03-09", "close": 17.3, "volume": 272311.0}, {"date": "2018-03-12", "close": 17.25, "volume": 212612.0}, {"date": "2018-03-13", "close": 16.65, "volume": 298667.0}, {"date": "2018-03-14", "close": 16.75, "volume": 199175.0}, {"date": "2018-03-15", "close": 16.95, "volume": 211669.0}, {"date": "2018-03-16", "close": 17.15, "volume": 306708.0}, {"date": "2018-03-19", "close": 17.0, "volume": 321763.0}, {"date": "2018-03-20", "close": 16.15, "volume": 277813.0}, {"date": "2018-03-21", "close": 16.8, "volume": 185608.0}, {"date": "2018-03-22", "close": 16.4, "volume": 202502.0}, {"date": "2018-03-23", "close": 16.3, "volume": 207908.0}, {"date": "2018-03-26", "close": 16.8, "volume": 197467.0}, {"date": "2018-03-27", "close": 16.85, "volume": 191970.0}, {"date": "2018-03-28", "close": 16.8, "volume": 196538.0}, {"date": "2018-03-29", "close": 17.15, "volume": 373120.0}, {"date": "2018-04-02", "close": 16.95, "volume": 421910.0}, {"date": "2018-04-03", "close": 17.1, "volume": 191644.0}, {"date": "2018-04-04", "close": 17.75, "volume": 375293.0}, {"date": "2018-04-05", "close": 17.95, "volume": 262643.0}, {"date": "2018-04-06", "close": 17.7, "volume": 336005.0}, {"date": "2018-04-09", "close": 17.7, "volume": 286631.0}, {"date": "2018-04-10", "close": 17.75, "volume": 335237.0}, {"date": "2018-04-11", "close": 16.65, "volume": 712133.0}, {"date": "2018-04-12", "close": 16.525, "volume": 158598.0}, {"date": "2018-04-13", "close": 16.5, "volume": 280448.0}, {"date": "2018-04-16", "close": 16.9, "volume": 164475.0}, {"date": "2018-04-17", "close": 17.15, "volume": 260479.0}, {"date": "2018-04-18", "close": 17.475, "volume": 306536.0}, {"date": "2018-04-19", "close": 18.1, "volume": 852423.0}, {"date": "2018-04-20", "close": 17.55, "volume": 216412.0}, {"date": "2018-04-23", "close": 16.75, "volume": 224379.0}, {"date": "2018-04-24", "close": 16.75, "volume": 233923.0}, {"date": "2018-04-25", "close": 16.45, "volume": 130157.0}, {"date": "2018-04-26", "close": 15.75, "volume": 259306.0}, {"date": "2018-04-27", "close": 15.7, "volume": 186644.0}, {"date": "2018-04-30", "close": 16.0, "volume": 516823.0}, {"date": "2018-05-01", "close": 16.4, "volume": 164198.0}, {"date": "2018-05-02", "close": 16.9, "volume": 312182.0}, {"date": "2018-05-03", "close": 15.8, "volume": 244106.0}, {"date": "2018-05-04", "close": 16.1, "volume": 273239.0}, {"date": "2018-05-07", "close": 17.1, "volume": 154707.0}, {"date": "2018-05-08", "close": 17.05, "volume": 194624.0}, {"date": "2018-05-09", "close": 17.3, "volume": 629831.0}, {"date": "2018-05-10", "close": 18.25, "volume": 562990.0}, {"date": "2018-05-11", "close": 19.35, "volume": 1133505.0}, {"date": "2018-05-14", "close": 19.8, "volume": 310702.0}, {"date": "2018-05-15", "close": 19.55, "volume": 536324.0}, {"date": "2018-05-16", "close": 19.75, "volume": 435847.0}, {"date": "2018-05-17", "close": 19.4, "volume": 258002.0}, {"date": "2018-05-18", "close": 18.7, "volume": 359862.0}, {"date": "2018-05-21", "close": 18.15, "volume": 399804.0}, {"date": "2018-05-22", "close": 17.55, "volume": 322442.0}, {"date": "2018-05-23", "close": 16.7, "volume": 288235.0}, {"date": "2018-05-24", "close": 16.4, "volume": 212884.0}, {"date": "2018-05-25", "close": 16.55, "volume": 128842.0}, {"date": "2018-05-29", "close": 16.5, "volume": 224093.0}, {"date": "2018-05-30", "close": 16.5, "volume": 153054.0}, {"date": "2018-05-31", "close": 16.25, "volume": 196298.0}, {"date": "2018-06-01", "close": 16.3, "volume": 223042.0}, {"date": "2018-06-04", "close": 15.9, "volume": 224363.0}, {"date": "2018-06-05", "close": 15.95, "volume": 184722.0}, {"date": "2018-06-06", "close": 16.45, "volume": 199297.0}, {"date": "2018-06-07", "close": 15.45, "volume": 321083.0}, {"date": "2018-06-08", "close": 14.85, "volume": 369405.0}, {"date": "2018-06-11", "close": 15.1, "volume": 208525.0}, {"date": "2018-06-12", "close": 15.4, "volume": 246263.0}, {"date": "2018-06-13", "close": 15.6, "volume": 233093.0}, {"date": "2018-06-14", "close": 15.6, "volume": 377907.0}, {"date": "2018-06-15", "close": 15.8, "volume": 212365.0}, {"date": "2018-06-18", "close": 15.05, "volume": 195076.0}, {"date": "2018-06-19", "close": 15.5, "volume": 275441.0}, {"date": "2018-06-20", "close": 16.5, "volume": 195811.0}, {"date": "2018-06-21", "close": 16.55, "volume": 205846.0}, {"date": "2018-06-22", "close": 16.65, "volume": 577788.0}, {"date": "2018-06-25", "close": 15.9, "volume": 234264.0}, {"date": "2018-06-26", "close": 15.7, "volume": 87548.0}, {"date": "2018-06-27", "close": 15.35, "volume": 302981.0}, {"date": "2018-06-28", "close": 15.3, "volume": 344098.0}, {"date": "2018-06-29", "close": 14.9, "volume": 312813.0}, {"date": "2018-07-02", "close": 14.9, "volume": 259864.0}, {"date": "2018-07-03", "close": 15.15, "volume": 126728.0}, {"date": "2018-07-05", "close": 15.2, "volume": 136177.0}, {"date": "2018-07-06", "close": 15.4, "volume": 145571.0}, {"date": "2018-07-09", "close": 15.95, "volume": 165180.0}, {"date": "2018-07-10", "close": 15.8, "volume": 131180.0}, {"date": "2018-07-11", "close": 15.25, "volume": 113632.0}, {"date": "2018-07-12", "close": 15.55, "volume": 226667.0}, {"date": "2018-07-13", "close": 15.3, "volume": 237125.0}, {"date": "2018-07-16", "close": 15.2, "volume": 258575.0}, {"date": "2018-07-17", "close": 15.15, "volume": 226493.0}, {"date": "2018-07-18", "close": 14.15, "volume": 743700.0}, {"date": "2018-07-19", "close": 13.9, "volume": 299099.0}, {"date": "2018-07-20", "close": 14.15, "volume": 240550.0}, {"date": "2018-07-23", "close": 14.45, "volume": 445982.0}, {"date": "2018-07-24", "close": 14.65, "volume": 290453.0}, {"date": "2018-07-25", "close": 14.8, "volume": 170071.0}, {"date": "2018-07-26", "close": 14.7, "volume": 501227.0}, {"date": "2018-07-27", "close": 14.7, "volume": 309860.0}, {"date": "2018-07-30", "close": 14.9, "volume": 320279.0}, {"date": "2018-07-31", "close": 15.1, "volume": 230578.0}, {"date": "2018-08-01", "close": 15.3, "volume": 230031.0}, {"date": "2018-08-02", "close": 15.75, "volume": 248286.0}, {"date": "2018-08-03", "close": 15.85, "volume": 322666.0}, {"date": "2018-08-06", "close": 15.35, "volume": 267312.0}, {"date": "2018-08-07", "close": 15.15, "volume": 416502.0}, {"date": "2018-08-08", "close": 15.75, "volume": 432907.0}, {"date": "2018-08-09", "close": 17.0, "volume": 598289.0}, {"date": "2018-08-10", "close": 17.8, "volume": 608840.0}, {"date": "2018-08-13", "close": 17.95, "volume": 395442.0}, {"date": "2018-08-14", "close": 17.45, "volume": 798006.0}, {"date": "2018-08-15", "close": 17.2, "volume": 501417.0}, {"date": "2018-08-16", "close": 17.5, "volume": 289279.0}, {"date": "2018-08-17", "close": 17.3, "volume": 334054.0}, {"date": "2018-08-20", "close": 17.45, "volume": 249109.0}, {"date": "2018-08-21", "close": 17.6, "volume": 453867.0}, {"date": "2018-08-22", "close": 17.7, "volume": 340730.0}, {"date": "2018-08-23", "close": 17.95, "volume": 355943.0}, {"date": "2018-08-24", "close": 17.8, "volume": 284990.0}, {"date": "2018-08-27", "close": 18.15, "volume": 433321.0}, {"date": "2018-08-28", "close": 18.05, "volume": 299591.0}, {"date": "2018-08-29", "close": 17.95, "volume": 148933.0}, {"date": "2018-08-30", "close": 17.55, "volume": 174753.0}, {"date": "2018-08-31", "close": 17.35, "volume": 294292.0}, {"date": "2018-09-04", "close": 16.55, "volume": 281130.0}, {"date": "2018-09-05", "close": 16.2, "volume": 280451.0}, {"date": "2018-09-06", "close": 15.9, "volume": 248123.0}, {"date": "2018-09-07", "close": 15.4, "volume": 396744.0}, {"date": "2018-09-10", "close": 15.4, "volume": 223714.0}, {"date": "2018-09-11", "close": 15.55, "volume": 167955.0}, {"date": "2018-09-12", "close": 15.45, "volume": 137343.0}, {"date": "2018-09-13", "close": 15.6, "volume": 149033.0}, {"date": "2018-09-14", "close": 15.05, "volume": 150740.0}, {"date": "2018-09-17", "close": 14.7, "volume": 179329.0}, {"date": "2018-09-18", "close": 15.6, "volume": 713122.0}, {"date": "2018-09-19", "close": 15.7, "volume": 254968.0}, {"date": "2018-09-20", "close": 16.15, "volume": 200527.0}, {"date": "2018-09-21", "close": 15.4, "volume": 361721.0}, {"date": "2018-09-24", "close": 15.45, "volume": 192213.0}, {"date": "2018-09-25", "close": 15.85, "volume": 191262.0}, {"date": "2018-09-26", "close": 15.65, "volume": 155575.0}, {"date": "2018-09-27", "close": 15.85, "volume": 149476.0}, {"date": "2018-09-28", "close": 16.5, "volume": 322642.0}, {"date": "2018-10-01", "close": 15.99, "volume": 333699.0}, {"date": "2018-10-02", "close": 15.73, "volume": 442301.0}, {"date": "2018-10-03", "close": 16.07, "volume": 490159.0}, {"date": "2018-10-04", "close": 15.54, "volume": 353918.0}, {"date": "2018-10-05", "close": 15.1, "volume": 400667.0}, {"date": "2018-10-08", "close": 15.06, "volume": 328122.0}, {"date": "2018-10-09", "close": 15.22, "volume": 171021.0}, {"date": "2018-10-10", "close": 14.51, "volume": 267087.0}, {"date": "2018-10-11", "close": 14.46, "volume": 644763.0}, {"date": "2018-10-12", "close": 13.7, "volume": 645331.0}, {"date": "2018-10-15", "close": 14.2, "volume": 317620.0}, {"date": "2018-10-16", "close": 15.15, "volume": 631625.0}, {"date": "2018-10-17", "close": 15.3, "volume": 229030.0}, {"date": "2018-10-18", "close": 15.07, "volume": 285404.0}, {"date": "2018-10-19", "close": 14.81, "volume": 243392.0}, {"date": "2018-10-22", "close": 13.95, "volume": 296876.0}, {"date": "2018-10-23", "close": 13.91, "volume": 444903.0}, {"date": "2018-10-24", "close": 13.03, "volume": 359930.0}, {"date": "2018-10-25", "close": 12.89, "volume": 432019.0}, {"date": "2018-10-26", "close": 12.77, "volume": 360609.0}, {"date": "2018-10-29", "close": 13.14, "volume": 275089.0}, {"date": "2018-10-30", "close": 13.61, "volume": 269079.0}, {"date": "2018-10-31", "close": 13.59, "volume": 501368.0}, {"date": "2018-11-01", "close": 14.4, "volume": 273388.0}, {"date": "2018-11-02", "close": 14.4, "volume": 310235.0}, {"date": "2018-11-05", "close": 14.2, "volume": 341050.0}, {"date": "2018-11-06", "close": 13.91, "volume": 380429.0}, {"date": "2018-11-07", "close": 13.745, "volume": 635456.0}, {"date": "2018-11-08", "close": 14.77, "volume": 487448.0}, {"date": "2018-11-09", "close": 14.24, "volume": 435751.0}, {"date": "2018-11-12", "close": 14.01, "volume": 488683.0}, {"date": "2018-11-13", "close": 13.69, "volume": 217466.0}, {"date": "2018-11-14", "close": 13.61, "volume": 287927.0}, {"date": "2018-11-15", "close": 13.63, "volume": 216737.0}, {"date": "2018-11-16", "close": 13.11, "volume": 253953.0}, {"date": "2018-11-19", "close": 12.63, "volume": 259531.0}, {"date": "2018-11-20", "close": 12.44, "volume": 248433.0}, {"date": "2018-11-21", "close": 12.86, "volume": 167537.0}, {"date": "2018-11-23", "close": 13.01, "volume": 89933.0}, {"date": "2018-11-26", "close": 13.46, "volume": 309930.0}, {"date": "2018-11-27", "close": 13.24, "volume": 348294.0}, {"date": "2018-11-28", "close": 13.65, "volume": 251417.0}, {"date": "2018-11-29", "close": 14.03, "volume": 204523.0}, {"date": "2018-11-30", "close": 14.35, "volume": 181234.0}, {"date": "2018-12-03", "close": 14.02, "volume": 299840.0}, {"date": "2018-12-04", "close": 13.62, "volume": 306818.0}, {"date": "2018-12-06", "close": 13.72, "volume": 423765.0}, {"date": "2018-12-07", "close": 12.98, "volume": 170607.0}, {"date": "2018-12-10", "close": 13.01, "volume": 307042.0}, {"date": "2018-12-11", "close": 13.26, "volume": 344674.0}, {"date": "2018-12-12", "close": 13.38, "volume": 449019.0}, {"date": "2018-12-13", "close": 13.28, "volume": 190444.0}, {"date": "2018-12-14", "close": 12.52, "volume": 291246.0}, {"date": "2018-12-17", "close": 11.61, "volume": 290183.0}, {"date": "2018-12-18", "close": 11.7, "volume": 267921.0}, {"date": "2018-12-19", "close": 11.35, "volume": 178336.0}, {"date": "2018-12-20", "close": 10.91, "volume": 322104.0}, {"date": "2018-12-21", "close": 10.24, "volume": 487231.0}, {"date": "2018-12-24", "close": 9.9, "volume": 268806.0}, {"date": "2018-12-26", "close": 10.31, "volume": 288153.0}, {"date": "2018-12-27", "close": 9.9, "volume": 289460.0}, {"date": "2018-12-28", "close": 9.87, "volume": 285193.0}, {"date": "2018-12-31", "close": 9.79, "volume": 220949.0}, {"date": "2019-01-02", "close": 10.08, "volume": 257357.0}, {"date": "2019-01-03", "close": 9.93, "volume": 427304.0}, {"date": "2019-01-04", "close": 11.0, "volume": 738101.0}, {"date": "2019-01-07", "close": 11.59, "volume": 546863.0}, {"date": "2019-01-08", "close": 12.06, "volume": 355204.0}, {"date": "2019-01-09", "close": 12.4, "volume": 208774.0}, {"date": "2019-01-10", "close": 12.04, "volume": 251258.0}, {"date": "2019-01-11", "close": 12.39, "volume": 232840.0}, {"date": "2019-01-14", "close": 12.23, "volume": 455000.0}, {"date": "2019-01-15", "close": 12.87, "volume": 154189.0}, {"date": "2019-01-16", "close": 12.99, "volume": 356217.0}, {"date": "2019-01-17", "close": 13.34, "volume": 194009.0}, {"date": "2019-01-18", "close": 13.07, "volume": 161604.0}, {"date": "2019-01-22", "close": 12.51, "volume": 192606.0}, {"date": "2019-01-23", "close": 12.58, "volume": 98751.0}, {"date": "2019-01-24", "close": 12.9, "volume": 55682.0}, {"date": "2019-01-25", "close": 13.0, "volume": 88815.0}, {"date": "2019-01-28", "close": 12.72, "volume": 84716.0}, {"date": "2019-01-29", "close": 12.63, "volume": 63604.0}, {"date": "2019-01-30", "close": 12.86, "volume": 53414.0}, {"date": "2019-01-31", "close": 13.08, "volume": 98857.0}, {"date": "2019-02-01", "close": 13.04, "volume": 165821.0}, {"date": "2019-02-04", "close": 13.31, "volume": 99972.0}, {"date": "2019-02-05", "close": 13.43, "volume": 161401.0}, {"date": "2019-02-06", "close": 13.49, "volume": 112553.0}, {"date": "2019-02-07", "close": 13.55, "volume": 139108.0}, {"date": "2019-02-08", "close": 12.67, "volume": 152149.0}, {"date": "2019-02-11", "close": 12.73, "volume": 105742.0}, {"date": "2019-02-12", "close": 13.1, "volume": 146872.0}, {"date": "2019-02-13", "close": 13.12, "volume": 128298.0}, {"date": "2019-02-14", "close": 13.11, "volume": 96546.0}, {"date": "2019-02-15", "close": 13.6, "volume": 113250.0}, {"date": "2019-02-19", "close": 13.02, "volume": 123465.0}, {"date": "2019-02-20", "close": 12.77, "volume": 183190.0}, {"date": "2019-02-21", "close": 12.92, "volume": 136637.0}, {"date": "2019-02-22", "close": 13.27, "volume": 127987.0}, {"date": "2019-02-25", "close": 13.1, "volume": 166328.0}, {"date": "2019-02-26", "close": 12.92, "volume": 176529.0}, {"date": "2019-02-27", "close": 12.69, "volume": 168660.0}, {"date": "2019-02-28", "close": 12.52, "volume": 172858.0}, {"date": "2019-03-01", "close": 12.81, "volume": 144644.0}, {"date": "2019-03-04", "close": 12.95, "volume": 300173.0}, {"date": "2019-03-05", "close": 12.47, "volume": 209027.0}, {"date": "2019-03-06", "close": 11.67, "volume": 214347.0}, {"date": "2019-03-07", "close": 11.34, "volume": 178709.0}, {"date": "2019-03-08", "close": 11.33, "volume": 179644.0}, {"date": "2019-03-11", "close": 11.86, "volume": 290385.0}, {"date": "2019-03-12", "close": 12.5, "volume": 457578.0}, {"date": "2019-03-13", "close": 13.03, "volume": 827966.0}, {"date": "2019-03-14", "close": 13.18, "volume": 386872.0}, {"date": "2019-03-15", "close": 13.42, "volume": 575282.0}, {"date": "2019-03-18", "close": 13.62, "volume": 489240.0}, {"date": "2019-03-19", "close": 14.02, "volume": 289124.0}, {"date": "2019-03-20", "close": 13.67, "volume": 258732.0}, {"date": "2019-03-21", "close": 13.61, "volume": 216770.0}, {"date": "2019-03-22", "close": 12.66, "volume": 417070.0}, {"date": "2019-03-25", "close": 11.85, "volume": 233683.0}, {"date": "2019-03-26", "close": 11.6, "volume": 269813.0}, {"date": "2019-03-27", "close": 11.31, "volume": 229049.0}, {"date": "2019-03-28", "close": 11.32, "volume": 217239.0}, {"date": "2019-03-29", "close": 11.28, "volume": 242202.0}, {"date": "2019-04-01", "close": 11.54, "volume": 228962.0}, {"date": "2019-04-02", "close": 11.89, "volume": 263361.0}, {"date": "2019-04-03", "close": 11.75, "volume": 146887.0}, {"date": "2019-04-04", "close": 11.79, "volume": 106421.0}, {"date": "2019-04-05", "close": 11.79, "volume": 149190.0}, {"date": "2019-04-08", "close": 11.72, "volume": 64193.0}, {"date": "2019-04-09", "close": 11.6, "volume": 93557.0}, {"date": "2019-04-10", "close": 11.78, "volume": 71270.0}, {"date": "2019-04-11", "close": 11.69, "volume": 88921.0}, {"date": "2019-04-12", "close": 11.3, "volume": 182215.0}, {"date": "2019-04-15", "close": 11.25, "volume": 161435.0}, {"date": "2019-04-16", "close": 9.97, "volume": 590032.0}, {"date": "2019-04-17", "close": 9.85, "volume": 641717.0}, {"date": "2019-04-18", "close": 10.38, "volume": 744439.0}, {"date": "2019-04-22", "close": 10.56, "volume": 269428.0}, {"date": "2019-04-23", "close": 10.9, "volume": 363275.0}, {"date": "2019-04-24", "close": 10.89, "volume": 226409.0}, {"date": "2019-04-25", "close": 11.0, "volume": 128685.0}, {"date": "2019-04-26", "close": 11.08, "volume": 264020.0}, {"date": "2019-04-29", "close": 11.05, "volume": 120377.0}, {"date": "2019-04-30", "close": 10.83, "volume": 268477.0}, {"date": "2019-05-01", "close": 10.78, "volume": 223765.0}, {"date": "2019-05-02", "close": 10.81, "volume": 173570.0}, {"date": "2019-05-03", "close": 11.04, "volume": 133655.0}, {"date": "2019-05-06", "close": 11.26, "volume": 326562.0}, {"date": "2019-05-07", "close": 10.93, "volume": 156157.0}, {"date": "2019-05-08", "close": 10.67, "volume": 354104.0}, {"date": "2019-05-09", "close": 10.37, "volume": 285664.0}, {"date": "2019-05-10", "close": 10.47, "volume": 275527.0}, {"date": "2019-05-13", "close": 10.2, "volume": 338366.0}, {"date": "2019-05-14", "close": 10.22, "volume": 345880.0}, {"date": "2019-05-15", "close": 10.43, "volume": 312993.0}, {"date": "2019-05-16", "close": 10.26, "volume": 235152.0}, {"date": "2019-05-17", "close": 10.09, "volume": 374032.0}, {"date": "2019-05-20", "close": 10.0, "volume": 456598.0}, {"date": "2019-05-21", "close": 10.28, "volume": 530227.0}, {"date": "2019-05-22", "close": 10.23, "volume": 441963.0}, {"date": "2019-05-23", "close": 9.55, "volume": 472485.0}, {"date": "2019-05-24", "close": 9.55, "volume": 316894.0}, {"date": "2019-05-28", "close": 9.62, "volume": 446323.0}, {"date": "2019-05-29", "close": 9.14, "volume": 480565.0}, {"date": "2019-05-30", "close": 8.55, "volume": 532281.0}, {"date": "2019-05-31", "close": 8.57, "volume": 1476404.0}, {"date": "2019-06-03", "close": 8.41, "volume": 1000956.0}, {"date": "2019-06-04", "close": 8.87, "volume": 388154.0}, {"date": "2019-06-05", "close": 8.56, "volume": 311696.0}, {"date": "2019-06-06", "close": 8.53, "volume": 393617.0}, {"date": "2019-06-07", "close": 8.76, "volume": 385001.0}, {"date": "2019-06-10", "close": 8.86, "volume": 287659.0}, {"date": "2019-06-11", "close": 8.76, "volume": 242660.0}, {"date": "2019-06-12", "close": 8.75, "volume": 237207.0}, {"date": "2019-06-13", "close": 8.95, "volume": 195361.0}, {"date": "2019-06-14", "close": 8.32, "volume": 408780.0}, {"date": "2019-06-17", "close": 8.89, "volume": 446050.0}, {"date": "2019-06-18", "close": 8.92, "volume": 376838.0}, {"date": "2019-06-19", "close": 8.89, "volume": 315179.0}, {"date": "2019-06-20", "close": 8.53, "volume": 181099.0}, {"date": "2019-06-21", "close": 8.38, "volume": 649561.0}, {"date": "2019-06-24", "close": 8.15, "volume": 322960.0}, {"date": "2019-06-25", "close": 7.94, "volume": 299106.0}, {"date": "2019-06-26", "close": 8.03, "volume": 278060.0}, {"date": "2019-06-27", "close": 7.94, "volume": 264480.0}, {"date": "2019-06-28", "close": 8.14, "volume": 1243529.0}, {"date": "2019-07-01", "close": 8.0, "volume": 452461.0}, {"date": "2019-07-02", "close": 8.1, "volume": 483209.0}, {"date": "2019-07-03", "close": 8.06, "volume": 112438.0}, {"date": "2019-07-05", "close": 7.9, "volume": 259128.0}, {"date": "2019-07-08", "close": 7.83, "volume": 318134.0}, {"date": "2019-07-09", "close": 7.87, "volume": 318212.0}, {"date": "2019-07-10", "close": 7.93, "volume": 178615.0}, {"date": "2019-07-11", "close": 8.01, "volume": 288019.0}, {"date": "2019-07-12", "close": 8.23, "volume": 363909.0}, {"date": "2019-07-15", "close": 7.86, "volume": 288511.0}, {"date": "2019-07-16", "close": 7.66, "volume": 183351.0}, {"date": "2019-07-17", "close": 7.5, "volume": 331286.0}, {"date": "2019-07-18", "close": 7.1, "volume": 255306.0}, {"date": "2019-07-19", "close": 6.94, "volume": 276715.0}, {"date": "2019-07-22", "close": 6.86, "volume": 371143.0}, {"date": "2019-07-23", "close": 6.64, "volume": 533912.0}, {"date": "2019-07-24", "close": 7.09, "volume": 396120.0}, {"date": "2019-07-25", "close": 7.27, "volume": 403847.0}, {"date": "2019-07-26", "close": 7.59, "volume": 397748.0}, {"date": "2019-07-29", "close": 7.74, "volume": 414834.0}, {"date": "2019-07-30", "close": 7.69, "volume": 265977.0}, {"date": "2019-07-31", "close": 7.63, "volume": 412000.0}, {"date": "2019-08-01", "close": 7.46, "volume": 375977.0}, {"date": "2019-08-02", "close": 6.96, "volume": 358611.0}, {"date": "2019-08-05", "close": 6.72, "volume": 338337.0}, {"date": "2019-08-06", "close": 6.59, "volume": 659086.0}, {"date": "2019-08-07", "close": 6.57, "volume": 697992.0}, {"date": "2019-08-08", "close": 7.11, "volume": 416930.0}, {"date": "2019-08-09", "close": 6.47, "volume": 887837.0}, {"date": "2019-08-12", "close": 6.32, "volume": 862035.0}, {"date": "2019-08-13", "close": 6.51, "volume": 289266.0}, {"date": "2019-08-14", "close": 6.23, "volume": 370101.0}, {"date": "2019-08-15", "close": 5.52, "volume": 428265.0}, {"date": "2019-08-16", "close": 5.76, "volume": 348970.0}, {"date": "2019-08-19", "close": 6.02, "volume": 303912.0}, {"date": "2019-08-20", "close": 5.89, "volume": 209888.0}, {"date": "2019-08-21", "close": 6.1, "volume": 273477.0}, {"date": "2019-08-22", "close": 6.26, "volume": 472990.0}, {"date": "2019-08-23", "close": 6.17, "volume": 377518.0}, {"date": "2019-08-26", "close": 6.34, "volume": 328661.0}, {"date": "2019-08-27", "close": 6.06, "volume": 393838.0}, {"date": "2019-08-28", "close": 6.3, "volume": 184599.0}, {"date": "2019-08-29", "close": 6.28, "volume": 207781.0}, {"date": "2019-08-30", "close": 6.44, "volume": 408925.0}, {"date": "2019-09-03", "close": 6.28, "volume": 355255.0}, {"date": "2019-09-04", "close": 6.4, "volume": 306373.0}, {"date": "2019-09-05", "close": 6.7, "volume": 580781.0}, {"date": "2019-09-06", "close": 6.61, "volume": 260630.0}, {"date": "2019-09-09", "close": 7.0, "volume": 458156.0}, {"date": "2019-09-10", "close": 7.69, "volume": 569777.0}, {"date": "2019-09-11", "close": 8.51, "volume": 523444.0}, {"date": "2019-09-12", "close": 8.89, "volume": 653563.0}, {"date": "2019-09-13", "close": 8.1, "volume": 479374.0}, {"date": "2019-09-16", "close": 8.25, "volume": 230964.0}, {"date": "2019-09-17", "close": 8.04, "volume": 297977.0}, {"date": "2019-09-18", "close": 7.74, "volume": 525944.0}, {"date": "2019-09-19", "close": 7.69, "volume": 458109.0}, {"date": "2019-09-20", "close": 7.89, "volume": 468979.0}, {"date": "2019-09-23", "close": 7.835, "volume": 267535.0}, {"date": "2019-09-24", "close": 7.52, "volume": 548447.0}, {"date": "2019-09-25", "close": 7.42, "volume": 355679.0}, {"date": "2019-09-26", "close": 7.3, "volume": 234448.0}, {"date": "2019-09-27", "close": 7.4, "volume": 328301.0}, {"date": "2019-09-30", "close": 7.385, "volume": 187583.0}, {"date": "2019-10-01", "close": 7.23, "volume": 557809.0}, {"date": "2019-10-02", "close": 7.15, "volume": 297239.0}, {"date": "2019-10-03", "close": 7.205, "volume": 145266.0}, {"date": "2019-10-04", "close": 7.24, "volume": 136151.0}, {"date": "2019-10-07", "close": 7.24, "volume": 165198.0}, {"date": "2019-10-08", "close": 7.2, "volume": 261934.0}, {"date": "2019-10-09", "close": 7.18, "volume": 131398.0}, {"date": "2019-10-10", "close": 7.09, "volume": 136448.0}, {"date": "2019-10-11", "close": 7.36, "volume": 167821.0}, {"date": "2019-10-14", "close": 7.37, "volume": 210838.0}, {"date": "2019-10-15", "close": 7.51, "volume": 126958.0}, {"date": "2019-10-16", "close": 7.595, "volume": 440612.0}, {"date": "2019-10-17", "close": 7.82, "volume": 316067.0}, {"date": "2019-10-18", "close": 7.86, "volume": 356719.0}, {"date": "2019-10-21", "close": 8.03, "volume": 247411.0}, {"date": "2019-10-22", "close": 8.12, "volume": 271448.0}, {"date": "2019-10-23", "close": 8.15, "volume": 218815.0}, {"date": "2019-10-24", "close": 8.15, "volume": 214717.0}, {"date": "2019-10-25", "close": 8.54, "volume": 160830.0}, {"date": "2019-10-28", "close": 8.2, "volume": 272141.0}, {"date": "2019-10-29", "close": 7.9, "volume": 215942.0}, {"date": "2019-10-30", "close": 7.93, "volume": 179869.0}, {"date": "2019-10-31", "close": 7.95, "volume": 127617.0}, {"date": "2019-11-01", "close": 8.68, "volume": 259298.0}, {"date": "2019-11-04", "close": 8.7, "volume": 248611.0}, {"date": "2019-11-05", "close": 10.27, "volume": 802654.0}, {"date": "2019-11-06", "close": 10.65, "volume": 495277.0}, {"date": "2019-11-07", "close": 10.85, "volume": 313000.0}, {"date": "2019-11-08", "close": 11.76, "volume": 389861.0}, {"date": "2019-11-11", "close": 11.77, "volume": 370263.0}, {"date": "2019-11-12", "close": 11.34, "volume": 327475.0}, {"date": "2019-11-13", "close": 11.56, "volume": 205105.0}, {"date": "2019-11-14", "close": 11.5, "volume": 327124.0}, {"date": "2019-11-15", "close": 11.77, "volume": 260202.0}, {"date": "2019-11-18", "close": 11.44, "volume": 281458.0}, {"date": "2019-11-19", "close": 11.99, "volume": 222408.0}, {"date": "2019-11-20", "close": 12.505, "volume": 502558.0}, {"date": "2019-11-21", "close": 12.69, "volume": 332116.0}, {"date": "2019-11-22", "close": 12.88, "volume": 410337.0}, {"date": "2019-11-25", "close": 13.3, "volume": 254656.0}, {"date": "2019-11-26", "close": 13.6, "volume": 307434.0}, {"date": "2019-11-27", "close": 13.72, "volume": 226630.0}, {"date": "2019-11-29", "close": 13.78, "volume": 135350.0}, {"date": "2019-12-02", "close": 13.89, "volume": 164949.0}, {"date": "2019-12-03", "close": 13.83, "volume": 196486.0}, {"date": "2019-12-04", "close": 13.9, "volume": 163263.0}, {"date": "2019-12-05", "close": 13.99, "volume": 270501.0}, {"date": "2019-12-06", "close": 14.43, "volume": 810667.0}, {"date": "2019-12-09", "close": 15.265, "volume": 635378.0}, {"date": "2019-12-10", "close": 15.08, "volume": 385451.0}, {"date": "2019-12-11", "close": 14.825, "volume": 270515.0}, {"date": "2019-12-12", "close": 14.68, "volume": 251776.0}, {"date": "2019-12-13", "close": 14.51, "volume": 233248.0}, {"date": "2019-12-16", "close": 15.02, "volume": 463180.0}, {"date": "2019-12-17", "close": 14.76, "volume": 322909.0}, {"date": "2019-12-18", "close": 15.9, "volume": 822827.0}, {"date": "2019-12-19", "close": 15.99, "volume": 513541.0}, {"date": "2019-12-20", "close": 15.95, "volume": 553674.0}, {"date": "2019-12-23", "close": 15.49, "volume": 462216.0}, {"date": "2019-12-24", "close": 15.5, "volume": 197588.0}, {"date": "2019-12-26", "close": 15.57, "volume": 255401.0}, {"date": "2019-12-27", "close": 15.52, "volume": 325002.0}, {"date": "2019-12-30", "close": 15.42, "volume": 316064.0}, {"date": "2019-12-31", "close": 15.655, "volume": 420906.0}, {"date": "2020-01-02", "close": 16.31, "volume": 347539.0}, {"date": "2020-01-03", "close": 16.03, "volume": 222308.0}, {"date": "2020-01-06", "close": 15.82, "volume": 329487.0}, {"date": "2020-01-07", "close": 15.82, "volume": 173627.0}, {"date": "2020-01-08", "close": 15.68, "volume": 267162.0}, {"date": "2020-01-09", "close": 15.43, "volume": 495954.0}, {"date": "2020-01-10", "close": 15.25, "volume": 222303.0}, {"date": "2020-01-13", "close": 15.11, "volume": 423799.0}, {"date": "2020-01-14", "close": 16.58, "volume": 1241651.0}, {"date": "2020-01-15", "close": 18.04, "volume": 773040.0}, {"date": "2020-01-16", "close": 18.48, "volume": 481768.0}, {"date": "2020-01-17", "close": 18.43, "volume": 450679.0}, {"date": "2020-01-21", "close": 18.31, "volume": 627586.0}, {"date": "2020-01-22", "close": 18.62, "volume": 307699.0}, {"date": "2020-01-23", "close": 18.52, "volume": 315107.0}, {"date": "2020-01-24", "close": 18.07, "volume": 543509.0}, {"date": "2020-01-27", "close": 17.84, "volume": 484351.0}, {"date": "2020-01-28", "close": 17.85, "volume": 423657.0}, {"date": "2020-01-29", "close": 17.85, "volume": 427236.0}, {"date": "2020-01-30", "close": 16.92, "volume": 413535.0}, {"date": "2020-01-31", "close": 16.87, "volume": 344600.0}, {"date": "2020-02-03", "close": 16.96, "volume": 242813.0}, {"date": "2020-02-04", "close": 17.74, "volume": 281364.0}, {"date": "2020-02-05", "close": 18.12, "volume": 440407.0}, {"date": "2020-02-06", "close": 17.97, "volume": 443677.0}, {"date": "2020-02-07", "close": 18.01, "volume": 383773.0}, {"date": "2020-02-10", "close": 18.32, "volume": 232112.0}, {"date": "2020-02-11", "close": 18.55, "volume": 373402.0}, {"date": "2020-02-12", "close": 18.61, "volume": 220354.0}, {"date": "2020-02-13", "close": 18.37, "volume": 221094.0}, {"date": "2020-02-14", "close": 18.03, "volume": 306335.0}, {"date": "2020-02-18", "close": 18.23, "volume": 229286.0}, {"date": "2020-02-19", "close": 19.0, "volume": 445476.0}, {"date": "2020-02-20", "close": 19.55, "volume": 536956.0}, {"date": "2020-02-21", "close": 18.56, "volume": 335957.0}, {"date": "2020-02-24", "close": 18.05, "volume": 272376.0}, {"date": "2020-02-25", "close": 17.89, "volume": 395404.0}, {"date": "2020-02-26", "close": 16.89, "volume": 660252.0}, {"date": "2020-02-27", "close": 17.1, "volume": 479605.0}, {"date": "2020-02-28", "close": 16.42, "volume": 602762.0}, {"date": "2020-03-02", "close": 16.19, "volume": 735114.0}, {"date": "2020-03-03", "close": 14.75, "volume": 506167.0}, {"date": "2020-03-04", "close": 15.28, "volume": 338764.0}, {"date": "2020-03-05", "close": 12.14, "volume": 1052850.0}, {"date": "2020-03-06", "close": 10.76, "volume": 1067121.0}, {"date": "2020-03-09", "close": 9.77, "volume": 877457.0}, {"date": "2020-03-10", "close": 9.97, "volume": 945962.0}, {"date": "2020-03-11", "close": 8.86, "volume": 967597.0}, {"date": "2020-03-12", "close": 7.01, "volume": 666507.0}, {"date": "2020-03-13", "close": 6.39, "volume": 677524.0}, {"date": "2020-03-16", "close": 4.68, "volume": 1091906.0}, {"date": "2020-03-17", "close": 5.56, "volume": 1144382.0}, {"date": "2020-03-18", "close": 5.13, "volume": 774413.0}, {"date": "2020-03-19", "close": 5.8, "volume": 779410.0}, {"date": "2020-03-20", "close": 5.25, "volume": 1164469.0}, {"date": "2020-03-23", "close": 5.42, "volume": 785551.0}, {"date": "2020-03-24", "close": 6.38, "volume": 870977.0}, {"date": "2020-03-25", "close": 7.2, "volume": 1171654.0}, {"date": "2020-03-26", "close": 7.0, "volume": 943560.0}, {"date": "2020-03-27", "close": 6.62, "volume": 968392.0}, {"date": "2020-03-30", "close": 6.81, "volume": 623007.0}, {"date": "2020-03-31", "close": 6.53, "volume": 1054629.0}, {"date": "2020-04-01", "close": 5.28, "volume": 977104.0}, {"date": "2020-04-02", "close": 5.29, "volume": 539975.0}, {"date": "2020-04-03", "close": 4.8, "volume": 539689.0}, {"date": "2020-04-06", "close": 5.21, "volume": 493097.0}, {"date": "2020-04-07", "close": 5.62, "volume": 827418.0}, {"date": "2020-04-08", "close": 7.82, "volume": 1215335.0}, {"date": "2020-04-09", "close": 7.54, "volume": 1426565.0}, {"date": "2020-04-13", "close": 7.05, "volume": 574926.0}, {"date": "2020-04-14", "close": 7.12, "volume": 936940.0}, {"date": "2020-04-15", "close": 6.76, "volume": 460817.0}, {"date": "2020-04-16", "close": 6.51, "volume": 500219.0}, {"date": "2020-04-17", "close": 9.6, "volume": 11860660.0}, {"date": "2020-04-20", "close": 9.32, "volume": 3320080.0}, {"date": "2020-04-21", "close": 9.34, "volume": 1856857.0}, {"date": "2020-04-22", "close": 9.11, "volume": 1092626.0}, {"date": "2020-04-23", "close": 9.84, "volume": 1281115.0}, {"date": "2020-04-24", "close": 9.97, "volume": 657797.0}, {"date": "2020-04-27", "close": 11.86, "volume": 1642056.0}, {"date": "2020-04-28", "close": 12.24, "volume": 1393759.0}, {"date": "2020-04-29", "close": 12.2, "volume": 845055.0}, {"date": "2020-04-30", "close": 11.8, "volume": 619623.0}, {"date": "2020-05-01", "close": 10.82, "volume": 811382.0}, {"date": "2020-05-04", "close": 10.38, "volume": 513974.0}, {"date": "2020-05-05", "close": 11.24, "volume": 779937.0}, {"date": "2020-05-06", "close": 10.74, "volume": 582573.0}, {"date": "2020-05-07", "close": 10.12, "volume": 805424.0}, {"date": "2020-05-08", "close": 10.935, "volume": 1321908.0}, {"date": "2020-05-11", "close": 10.82, "volume": 1003170.0}, {"date": "2020-05-12", "close": 11.07, "volume": 1875860.0}, {"date": "2020-05-13", "close": 9.96, "volume": 971055.0}, {"date": "2020-05-14", "close": 9.555, "volume": 1140497.0}, {"date": "2020-05-15", "close": 9.87, "volume": 507209.0}, {"date": "2020-05-18", "close": 12.22, "volume": 1807431.0}, {"date": "2020-05-19", "close": 12.205, "volume": 776733.0}, {"date": "2020-05-20", "close": 13.15, "volume": 883522.0}, {"date": "2020-05-21", "close": 14.18, "volume": 791632.0}, {"date": "2020-05-22", "close": 14.04, "volume": 396083.0}, {"date": "2020-05-26", "close": 14.97, "volume": 774880.0}, {"date": "2020-05-27", "close": 14.48, "volume": 434951.0}, {"date": "2020-05-28", "close": 13.73, "volume": 332130.0}, {"date": "2020-05-29", "close": 13.405, "volume": 511904.0}, {"date": "2020-06-01", "close": 13.75, "volume": 503830.0}, {"date": "2020-06-02", "close": 13.68, "volume": 441916.0}, {"date": "2020-06-03", "close": 13.64, "volume": 372967.0}, {"date": "2020-06-04", "close": 13.09, "volume": 887582.0}, {"date": "2020-06-05", "close": 14.515, "volume": 1049392.0}, {"date": "2020-06-08", "close": 15.9, "volume": 905354.0}, {"date": "2020-06-09", "close": 15.36, "volume": 530887.0}, {"date": "2020-06-10", "close": 14.71, "volume": 775558.0}, {"date": "2020-06-11", "close": 11.35, "volume": 1246417.0}, {"date": "2020-06-12", "close": 11.83, "volume": 710478.0}, {"date": "2020-06-15", "close": 12.44, "volume": 496369.0}, {"date": "2020-06-16", "close": 13.3, "volume": 909379.0}, {"date": "2020-06-17", "close": 11.95, "volume": 691884.0}, {"date": "2020-06-18", "close": 12.13, "volume": 372168.0}, {"date": "2020-06-19", "close": 12.06, "volume": 691453.0}, {"date": "2020-06-22", "close": 11.94, "volume": 483202.0}, {"date": "2020-06-23", "close": 11.76, "volume": 678776.0}, {"date": "2020-06-24", "close": 10.82, "volume": 690364.0}, {"date": "2020-06-25", "close": 10.85, "volume": 757051.0}, {"date": "2020-06-26", "close": 10.47, "volume": 957758.0}, {"date": "2020-06-29", "close": 11.24, "volume": 501335.0}, {"date": "2020-06-30", "close": 11.57, "volume": 541161.0}, {"date": "2020-07-01", "close": 11.58, "volume": 281566.0}, {"date": "2020-07-02", "close": 11.18, "volume": 553295.0}, {"date": "2020-07-06", "close": 11.77, "volume": 707459.0}, {"date": "2020-07-07", "close": 11.47, "volume": 479381.0}, {"date": "2020-07-08", "close": 12.11, "volume": 479746.0}, {"date": "2020-07-09", "close": 11.3, "volume": 506764.0}, {"date": "2020-07-10", "close": 11.77, "volume": 398670.0}, {"date": "2020-07-13", "close": 12.22, "volume": 563645.0}, {"date": "2020-07-14", "close": 12.48, "volume": 344793.0}, {"date": "2020-07-15", "close": 13.94, "volume": 1057450.0}, {"date": "2020-07-16", "close": 14.71, "volume": 724081.0}, {"date": "2020-07-17", "close": 14.61, "volume": 461786.0}, {"date": "2020-07-20", "close": 13.4, "volume": 678443.0}, {"date": "2020-07-21", "close": 14.18, "volume": 311969.0}, {"date": "2020-07-22", "close": 15.16, "volume": 744280.0}, {"date": "2020-07-23", "close": 15.81, "volume": 1306598.0}, {"date": "2020-07-24", "close": 15.75, "volume": 527445.0}, {"date": "2020-07-27", "close": 15.67, "volume": 380490.0}, {"date": "2020-07-28", "close": 15.5, "volume": 378608.0}, {"date": "2020-07-29", "close": 16.18, "volume": 631025.0}, {"date": "2020-07-30", "close": 15.82, "volume": 432963.0}, {"date": "2020-07-31", "close": 15.27, "volume": 443796.0}, {"date": "2020-08-03", "close": 15.465, "volume": 375838.0}, {"date": "2020-08-04", "close": 16.0, "volume": 512197.0}, {"date": "2020-08-05", "close": 19.31, "volume": 2010778.0}, {"date": "2020-08-06", "close": 20.19, "volume": 1122457.0}, {"date": "2020-08-07", "close": 19.85, "volume": 487248.0}, {"date": "2020-08-10", "close": 20.175, "volume": 449111.0}, {"date": "2020-08-11", "close": 20.27, "volume": 462618.0}, {"date": "2020-08-12", "close": 20.3, "volume": 388139.0}, {"date": "2020-08-13", "close": 19.39, "volume": 401520.0}, {"date": "2020-08-14", "close": 19.73, "volume": 308583.0}, {"date": "2020-08-17", "close": 19.91, "volume": 289498.0}, {"date": "2020-08-18", "close": 19.02, "volume": 357083.0}, {"date": "2020-08-19", "close": 19.09, "volume": 432582.0}, {"date": "2020-08-20", "close": 18.45, "volume": 237988.0}, {"date": "2020-08-21", "close": 17.79, "volume": 305146.0}, {"date": "2020-08-24", "close": 18.25, "volume": 345027.0}, {"date": "2020-08-25", "close": 18.21, "volume": 196277.0}, {"date": "2020-08-26", "close": 18.13, "volume": 182101.0}, {"date": "2020-08-27", "close": 18.52, "volume": 183116.0}, {"date": "2020-08-28", "close": 19.35, "volume": 282028.0}, {"date": "2020-08-31", "close": 19.09, "volume": 426160.0}, {"date": "2020-09-01", "close": 19.8, "volume": 205541.0}, {"date": "2020-09-02", "close": 19.94, "volume": 361246.0}, {"date": "2020-09-03", "close": 19.65, "volume": 238599.0}, {"date": "2020-09-04", "close": 20.05, "volume": 199232.0}, {"date": "2020-09-08", "close": 19.46, "volume": 336234.0}, {"date": "2020-09-09", "close": 20.49, "volume": 337459.0}, {"date": "2020-09-10", "close": 21.42, "volume": 486737.0}, {"date": "2020-09-11", "close": 21.56, "volume": 374078.0}, {"date": "2020-09-14", "close": 22.14, "volume": 416040.0}, {"date": "2020-09-15", "close": 23.08, "volume": 398401.0}, {"date": "2020-09-16", "close": 23.75, "volume": 551538.0}, {"date": "2020-09-17", "close": 23.62, "volume": 495737.0}, {"date": "2020-09-18", "close": 23.52, "volume": 516258.0}, {"date": "2020-09-21", "close": 21.55, "volume": 855454.0}, {"date": "2020-09-22", "close": 20.3, "volume": 657144.0}, {"date": "2020-09-23", "close": 19.39, "volume": 773225.0}, {"date": "2020-09-24", "close": 18.62, "volume": 824541.0}, {"date": "2020-09-25", "close": 19.47, "volume": 364802.0}, {"date": "2020-09-28", "close": 19.89, "volume": 347820.0}, {"date": "2020-09-29", "close": 19.63, "volume": 336083.0}, {"date": "2020-09-30", "close": 21.9, "volume": 971566.0}, {"date": "2020-10-01", "close": 22.72, "volume": 495443.0}, {"date": "2020-10-02", "close": 23.35, "volume": 318360.0}, {"date": "2020-10-05", "close": 24.14, "volume": 401969.0}, {"date": "2020-10-06", "close": 23.38, "volume": 334024.0}, {"date": "2020-10-07", "close": 23.29, "volume": 492759.0}, {"date": "2020-10-08", "close": 22.91, "volume": 251075.0}, {"date": "2020-10-09", "close": 23.12, "volume": 319432.0}, {"date": "2020-10-12", "close": 22.55, "volume": 340811.0}, {"date": "2020-10-13", "close": 23.64, "volume": 308284.0}, {"date": "2020-10-14", "close": 23.6, "volume": 396825.0}, {"date": "2020-10-15", "close": 24.0, "volume": 476789.0}, {"date": "2020-10-16", "close": 23.64, "volume": 417943.0}, {"date": "2020-10-19", "close": 22.57, "volume": 394180.0}, {"date": "2020-10-20", "close": 21.93, "volume": 177549.0}, {"date": "2020-10-21", "close": 22.17, "volume": 254406.0}, {"date": "2020-10-22", "close": 21.75, "volume": 157013.0}, {"date": "2020-10-23", "close": 22.47, "volume": 179722.0}, {"date": "2020-10-26", "close": 21.9, "volume": 278466.0}, {"date": "2020-10-27", "close": 21.71, "volume": 313338.0}, {"date": "2020-10-28", "close": 21.71, "volume": 375290.0}, {"date": "2020-10-29", "close": 22.24, "volume": 275230.0}, {"date": "2020-10-30", "close": 21.82, "volume": 452067.0}, {"date": "2020-11-02", "close": 23.2, "volume": 467072.0}, {"date": "2020-11-03", "close": 24.29, "volume": 811103.0}, {"date": "2020-11-04", "close": 22.96, "volume": 578109.0}, {"date": "2020-11-05", "close": 22.87, "volume": 339877.0}, {"date": "2020-11-06", "close": 22.26, "volume": 433953.0}, {"date": "2020-11-09", "close": 24.47, "volume": 641316.0}, {"date": "2020-11-10", "close": 26.04, "volume": 642874.0}, {"date": "2020-11-11", "close": 24.87, "volume": 499831.0}, {"date": "2020-11-12", "close": 22.79, "volume": 410281.0}, {"date": "2020-11-13", "close": 23.89, "volume": 280760.0}, {"date": "2020-11-16", "close": 24.31, "volume": 353488.0}, {"date": "2020-11-17", "close": 24.7, "volume": 470285.0}, {"date": "2020-11-18", "close": 24.25, "volume": 225270.0}, {"date": "2020-11-19", "close": 24.03, "volume": 276681.0}, {"date": "2020-11-20", "close": 23.83, "volume": 443085.0}, {"date": "2020-11-23", "close": 24.98, "volume": 258048.0}, {"date": "2020-11-24", "close": 25.43, "volume": 274074.0}, {"date": "2020-11-25", "close": 25.1, "volume": 168997.0}, {"date": "2020-11-27", "close": 25.82, "volume": 103285.0}, {"date": "2020-11-30", "close": 24.43, "volume": 442974.0}, {"date": "2020-12-01", "close": 25.88, "volume": 452497.0}, {"date": "2020-12-02", "close": 25.55, "volume": 201610.0}, {"date": "2020-12-03", "close": 26.58, "volume": 329467.0}, {"date": "2020-12-04", "close": 27.68, "volume": 337060.0}, {"date": "2020-12-07", "close": 27.97, "volume": 292999.0}, {"date": "2020-12-08", "close": 27.2, "volume": 224725.0}, {"date": "2020-12-09", "close": 27.37, "volume": 188450.0}, {"date": "2020-12-10", "close": 28.45, "volume": 661242.0}, {"date": "2020-12-11", "close": 27.19, "volume": 313587.0}, {"date": "2020-12-14", "close": 26.81, "volume": 197922.0}, {"date": "2020-12-15", "close": 27.08, "volume": 237093.0}, {"date": "2020-12-16", "close": 26.91, "volume": 129447.0}, {"date": "2020-12-17", "close": 28.67, "volume": 236484.0}, {"date": "2020-12-18", "close": 28.46, "volume": 560557.0}, {"date": "2020-12-21", "close": 28.07, "volume": 277975.0}, {"date": "2020-12-22", "close": 27.79, "volume": 182279.0}, {"date": "2020-12-23", "close": 28.02, "volume": 125408.0}, {"date": "2020-12-24", "close": 27.82, "volume": 94614.0}, {"date": "2020-12-28", "close": 28.01, "volume": 167960.0}, {"date": "2020-12-29", "close": 28.89, "volume": 226379.0}, {"date": "2020-12-30", "close": 28.22, "volume": 324086.0}, {"date": "2020-12-31", "close": 29.01, "volume": 344602.0}, {"date": "2021-01-04", "close": 27.6, "volume": 445493.0}, {"date": "2021-01-05", "close": 28.59, "volume": 254369.0}, {"date": "2021-01-06", "close": 30.65, "volume": 363929.0}, {"date": "2021-01-07", "close": 30.25, "volume": 255321.0}, {"date": "2021-01-08", "close": 30.32, "volume": 167422.0}, {"date": "2021-01-11", "close": 31.4, "volume": 332214.0}, {"date": "2021-01-12", "close": 30.71, "volume": 253106.0}, {"date": "2021-01-13", "close": 30.73, "volume": 122127.0}, {"date": "2021-01-14", "close": 30.19, "volume": 219958.0}, {"date": "2021-01-15", "close": 30.56, "volume": 329646.0}, {"date": "2021-01-19", "close": 30.85, "volume": 251410.0}, {"date": "2021-01-20", "close": 31.32, "volume": 231123.0}, {"date": "2021-01-21", "close": 31.35, "volume": 325236.0}, {"date": "2021-01-22", "close": 30.86, "volume": 302299.0}, {"date": "2021-01-25", "close": 31.3, "volume": 464678.0}, {"date": "2021-01-26", "close": 29.1, "volume": 570943.0}, {"date": "2021-01-27", "close": 30.47, "volume": 657190.0}, {"date": "2021-01-28", "close": 36.62, "volume": 4723994.0}, {"date": "2021-01-29", "close": 37.28, "volume": 1216772.0}, {"date": "2021-02-01", "close": 41.12, "volume": 895630.0}, {"date": "2021-02-02", "close": 38.9, "volume": 717830.0}, {"date": "2021-02-03", "close": 38.62, "volume": 518794.0}, {"date": "2021-02-04", "close": 37.36, "volume": 347327.0}, {"date": "2021-02-05", "close": 36.92, "volume": 420001.0}, {"date": "2021-02-08", "close": 36.79, "volume": 425248.0}, {"date": "2021-02-09", "close": 35.25, "volume": 261497.0}, {"date": "2021-02-10", "close": 35.58, "volume": 254804.0}, {"date": "2021-02-11", "close": 36.3, "volume": 317158.0}, {"date": "2021-02-12", "close": 36.46, "volume": 239849.0}, {"date": "2021-02-16", "close": 37.57, "volume": 369521.0}, {"date": "2021-02-17", "close": 37.36, "volume": 211314.0}, {"date": "2021-02-18", "close": 36.95, "volume": 327771.0}, {"date": "2021-02-19", "close": 39.2, "volume": 418455.0}, {"date": "2021-02-22", "close": 38.29, "volume": 280332.0}, {"date": "2021-02-23", "close": 39.0, "volume": 389690.0}, {"date": "2021-02-24", "close": 39.105, "volume": 259035.0}, {"date": "2021-02-25", "close": 37.85, "volume": 231765.0}, {"date": "2021-02-26", "close": 39.47, "volume": 690608.0}, {"date": "2021-03-01", "close": 41.45, "volume": 474901.0}, {"date": "2021-03-02", "close": 41.27, "volume": 414666.0}, {"date": "2021-03-03", "close": 41.7, "volume": 428173.0}, {"date": "2021-03-04", "close": 37.95, "volume": 584491.0}, {"date": "2021-03-05", "close": 38.49, "volume": 438680.0}, {"date": "2021-03-08", "close": 39.05, "volume": 372901.0}, {"date": "2021-03-09", "close": 40.6, "volume": 806234.0}, {"date": "2021-03-10", "close": 42.04, "volume": 712177.0}, {"date": "2021-03-11", "close": 41.98, "volume": 534928.0}, {"date": "2021-03-12", "close": 42.06, "volume": 264941.0}, {"date": "2021-03-15", "close": 43.51, "volume": 455081.0}, {"date": "2021-03-16", "close": 41.4, "volume": 333827.0}, {"date": "2021-03-17", "close": 41.64, "volume": 230446.0}, {"date": "2021-03-18", "close": 41.44, "volume": 470032.0}, {"date": "2021-03-19", "close": 40.99, "volume": 685274.0}, {"date": "2021-03-22", "close": 41.1, "volume": 415336.0}, {"date": "2021-03-23", "close": 40.03, "volume": 520547.0}, {"date": "2021-03-24", "close": 42.29, "volume": 480557.0}, {"date": "2021-03-25", "close": 43.75, "volume": 468362.0}, {"date": "2021-03-26", "close": 43.46, "volume": 226014.0}, {"date": "2021-03-29", "close": 42.6, "volume": 337170.0}, {"date": "2021-03-30", "close": 43.63, "volume": 1159274.0}, {"date": "2021-03-31", "close": 44.26, "volume": 591154.0}, {"date": "2021-04-01", "close": 43.6, "volume": 356853.0}, {"date": "2021-04-05", "close": 43.97, "volume": 273932.0}, {"date": "2021-04-06", "close": 43.62, "volume": 461128.0}, {"date": "2021-04-07", "close": 43.4, "volume": 285799.0}, {"date": "2021-04-08", "close": 46.04, "volume": 490711.0}, {"date": "2021-04-09", "close": 45.45, "volume": 268502.0}, {"date": "2021-04-12", "close": 44.44, "volume": 215898.0}, {"date": "2021-04-13", "close": 43.24, "volume": 237559.0}, {"date": "2021-04-14", "close": 45.8, "volume": 416563.0}, {"date": "2021-04-15", "close": 44.06, "volume": 230392.0}, {"date": "2021-04-16", "close": 44.19, "volume": 207937.0}, {"date": "2021-04-19", "close": 43.65, "volume": 302937.0}, {"date": "2021-04-20", "close": 42.6, "volume": 293656.0}, {"date": "2021-04-21", "close": 46.25, "volume": 505821.0}, {"date": "2021-04-22", "close": 45.92, "volume": 385154.0}, {"date": "2021-04-23", "close": 48.09, "volume": 327502.0}, {"date": "2021-04-26", "close": 49.46, "volume": 410346.0}, {"date": "2021-04-27", "close": 49.45, "volume": 244665.0}, {"date": "2021-04-28", "close": 50.59, "volume": 220641.0}, {"date": "2021-04-29", "close": 50.34, "volume": 274290.0}, {"date": "2021-04-30", "close": 48.2, "volume": 331562.0}, {"date": "2021-05-03", "close": 50.13, "volume": 285039.0}, {"date": "2021-05-04", "close": 49.39, "volume": 282202.0}, {"date": "2021-05-05", "close": 50.29, "volume": 250750.0}, {"date": "2021-05-06", "close": 51.96, "volume": 499150.0}, {"date": "2021-05-07", "close": 51.61, "volume": 204407.0}, {"date": "2021-05-10", "close": 50.44, "volume": 439459.0}, {"date": "2021-05-11", "close": 51.72, "volume": 265079.0}, {"date": "2021-05-12", "close": 49.03, "volume": 343581.0}, {"date": "2021-05-13", "close": 50.92, "volume": 344591.0}, {"date": "2021-05-14", "close": 52.13, "volume": 221950.0}, {"date": "2021-05-17", "close": 52.89, "volume": 221413.0}, {"date": "2021-05-18", "close": 52.08, "volume": 264011.0}, {"date": "2021-05-19", "close": 51.81, "volume": 435528.0}, {"date": "2021-05-20", "close": 53.48, "volume": 193581.0}, {"date": "2021-05-21", "close": 52.03, "volume": 274757.0}, {"date": "2021-05-24", "close": 52.59, "volume": 251556.0}, {"date": "2021-05-25", "close": 53.87, "volume": 265537.0}, {"date": "2021-05-26", "close": 56.18, "volume": 306112.0}, {"date": "2021-05-27", "close": 58.33, "volume": 332579.0}, {"date": "2021-05-28", "close": 58.53, "volume": 229211.0}, {"date": "2021-06-01", "close": 59.82, "volume": 324637.0}, {"date": "2021-06-02", "close": 58.43, "volume": 313121.0}, {"date": "2021-06-03", "close": 59.33, "volume": 407271.0}, {"date": "2021-06-04", "close": 60.55, "volume": 267407.0}, {"date": "2021-06-07", "close": 63.09, "volume": 431558.0}, {"date": "2021-06-08", "close": 62.36, "volume": 365300.0}, {"date": "2021-06-09", "close": 63.23, "volume": 272071.0}, {"date": "2021-06-10", "close": 65.6, "volume": 393615.0}, {"date": "2021-06-11", "close": 65.54, "volume": 315179.0}, {"date": "2021-06-14", "close": 62.67, "volume": 502332.0}, {"date": "2021-06-15", "close": 64.77, "volume": 313976.0}, {"date": "2021-06-16", "close": 64.32, "volume": 489359.0}, {"date": "2021-06-17", "close": 66.09, "volume": 549177.0}, {"date": "2021-06-18", "close": 64.72, "volume": 708982.0}, {"date": "2021-06-21", "close": 66.45, "volume": 558603.0}, {"date": "2021-06-22", "close": 65.48, "volume": 565091.0}, {"date": "2021-06-23", "close": 63.93, "volume": 348250.0}, {"date": "2021-06-24", "close": 66.79, "volume": 390243.0}, {"date": "2021-06-25", "close": 67.05, "volume": 1155784.0}, {"date": "2021-06-28", "close": 66.55, "volume": 422539.0}, {"date": "2021-06-29", "close": 65.9, "volume": 423753.0}, {"date": "2021-06-30", "close": 66.62, "volume": 308175.0}, {"date": "2021-07-01", "close": 65.2, "volume": 342291.0}, {"date": "2021-07-02", "close": 65.33, "volume": 260718.0}, {"date": "2021-07-06", "close": 63.07, "volume": 463310.0}, {"date": "2021-07-07", "close": 62.3, "volume": 809809.0}, {"date": "2021-07-08", "close": 61.61, "volume": 416484.0}, {"date": "2021-07-09", "close": 62.56, "volume": 196810.0}, {"date": "2021-07-12", "close": 63.1, "volume": 224163.0}, {"date": "2021-07-13", "close": 62.04, "volume": 173154.0}, {"date": "2021-07-14", "close": 59.28, "volume": 183381.0}, {"date": "2021-07-15", "close": 58.93, "volume": 208272.0}, {"date": "2021-07-16", "close": 57.86, "volume": 278364.0}, {"date": "2021-07-19", "close": 56.12, "volume": 352835.0}, {"date": "2021-07-20", "close": 58.66, "volume": 825109.0}, {"date": "2021-07-21", "close": 59.89, "volume": 613231.0}, {"date": "2021-07-22", "close": 55.93, "volume": 533378.0}, {"date": "2021-07-23", "close": 56.35, "volume": 406373.0}, {"date": "2021-07-26", "close": 55.97, "volume": 227771.0}, {"date": "2021-07-27", "close": 55.41, "volume": 164532.0}, {"date": "2021-07-28", "close": 55.26, "volume": 188456.0}, {"date": "2021-07-29", "close": 55.27, "volume": 204174.0}, {"date": "2021-07-30", "close": 54.56, "volume": 140728.0}, {"date": "2021-08-02", "close": 54.54, "volume": 218637.0}, {"date": "2021-08-03", "close": 56.42, "volume": 306634.0}, {"date": "2021-08-04", "close": 47.98, "volume": 1190453.0}, {"date": "2021-08-05", "close": 49.04, "volume": 372220.0}, {"date": "2021-08-06", "close": 50.33, "volume": 323735.0}, {"date": "2021-08-09", "close": 47.85, "volume": 291617.0}, {"date": "2021-08-10", "close": 45.69, "volume": 433991.0}, {"date": "2021-08-11", "close": 45.82, "volume": 365916.0}, {"date": "2021-08-12", "close": 45.93, "volume": 180945.0}, {"date": "2021-08-13", "close": 46.79, "volume": 405115.0}, {"date": "2021-08-16", "close": 47.4, "volume": 352612.0}, {"date": "2021-08-17", "close": 44.2, "volume": 298980.0}, {"date": "2021-08-18", "close": 44.5, "volume": 520534.0}, {"date": "2021-08-19", "close": 43.06, "volume": 327441.0}, {"date": "2021-08-20", "close": 43.79, "volume": 337431.0}, {"date": "2021-08-23", "close": 44.74, "volume": 297755.0}, {"date": "2021-08-24", "close": 45.93, "volume": 351909.0}, {"date": "2021-08-25", "close": 46.53, "volume": 299512.0}, {"date": "2021-08-26", "close": 46.41, "volume": 266415.0}, {"date": "2021-08-27", "close": 47.82, "volume": 225309.0}, {"date": "2021-08-30", "close": 49.13, "volume": 419285.0}, {"date": "2021-08-31", "close": 49.2, "volume": 347130.0}, {"date": "2021-09-01", "close": 50.3, "volume": 422500.0}, {"date": "2021-09-02", "close": 52.19, "volume": 283982.0}, {"date": "2021-09-03", "close": 51.57, "volume": 290257.0}, {"date": "2021-09-07", "close": 50.29, "volume": 333907.0}, {"date": "2021-09-08", "close": 49.32, "volume": 424847.0}, {"date": "2021-09-09", "close": 49.77, "volume": 279473.0}, {"date": "2021-09-10", "close": 48.12, "volume": 396434.0}, {"date": "2021-09-13", "close": 47.65, "volume": 469858.0}, {"date": "2021-09-14", "close": 45.98, "volume": 274173.0}, {"date": "2021-09-15", "close": 46.78, "volume": 418415.0}, {"date": "2021-09-16", "close": 46.55, "volume": 200095.0}, {"date": "2021-09-17", "close": 46.5, "volume": 419892.0}, {"date": "2021-09-20", "close": 44.4, "volume": 294216.0}, {"date": "2021-09-21", "close": 45.56, "volume": 379569.0}, {"date": "2021-09-22", "close": 45.83, "volume": 128955.0}, {"date": "2021-09-23", "close": 46.19, "volume": 415494.0}, {"date": "2021-09-24", "close": 42.0, "volume": 549896.0}, {"date": "2021-09-27", "close": 42.38, "volume": 432122.0}, {"date": "2021-09-28", "close": 41.9, "volume": 432016.0}, {"date": "2021-09-29", "close": 42.34, "volume": 401261.0}, {"date": "2021-09-30", "close": 42.34, "volume": 820723.0}, {"date": "2021-10-01", "close": 45.1, "volume": 505306.0}, {"date": "2021-10-04", "close": 43.03, "volume": 366123.0}, {"date": "2021-10-05", "close": 42.9, "volume": 402757.0}, {"date": "2021-10-06", "close": 41.5, "volume": 294563.0}, {"date": "2021-10-07", "close": 41.56, "volume": 380441.0}, {"date": "2021-10-08", "close": 39.3, "volume": 296642.0}, {"date": "2021-10-11", "close": 37.9, "volume": 295593.0}, {"date": "2021-10-12", "close": 38.88, "volume": 334347.0}, {"date": "2021-10-13", "close": 39.44, "volume": 399871.0}, {"date": "2021-10-14", "close": 39.23, "volume": 272259.0}, {"date": "2021-10-15", "close": 40.98, "volume": 264201.0}, {"date": "2021-10-18", "close": 41.94, "volume": 271870.0}, {"date": "2021-10-19", "close": 42.67, "volume": 168123.0}, {"date": "2021-10-20", "close": 42.47, "volume": 148483.0}, {"date": "2021-10-21", "close": 43.2, "volume": 160745.0}, {"date": "2021-10-22", "close": 43.53, "volume": 142048.0}, {"date": "2021-10-25", "close": 41.97, "volume": 185535.0}, {"date": "2021-10-26", "close": 41.03, "volume": 249149.0}, {"date": "2021-10-27", "close": 40.07, "volume": 124372.0}, {"date": "2021-10-28", "close": 40.89, "volume": 142210.0}, {"date": "2021-10-29", "close": 41.14, "volume": 286003.0}, {"date": "2021-11-01", "close": 40.79, "volume": 283150.0}, {"date": "2021-11-02", "close": 41.05, "volume": 245054.0}, {"date": "2021-11-03", "close": 48.02, "volume": 588152.0}, {"date": "2021-11-04", "close": 47.49, "volume": 394730.0}, {"date": "2021-11-05", "close": 50.1, "volume": 308954.0}, {"date": "2021-11-08", "close": 48.18, "volume": 719871.0}, {"date": "2021-11-09", "close": 52.3, "volume": 2722167.0}, {"date": "2021-11-10", "close": 51.5, "volume": 952136.0}, {"date": "2021-11-11", "close": 50.41, "volume": 468763.0}, {"date": "2021-11-12", "close": 51.24, "volume": 293506.0}, {"date": "2021-11-15", "close": 51.04, "volume": 339454.0}, {"date": "2021-11-16", "close": 51.37, "volume": 523794.0}, {"date": "2021-11-17", "close": 51.35, "volume": 364347.0}, {"date": "2021-11-18", "close": 49.23, "volume": 457644.0}, {"date": "2021-11-19", "close": 48.39, "volume": 368121.0}, {"date": "2021-11-22", "close": 47.71, "volume": 453057.0}, {"date": "2021-11-23", "close": 47.05, "volume": 421016.0}, {"date": "2021-11-24", "close": 45.94, "volume": 275472.0}, {"date": "2021-11-26", "close": 43.74, "volume": 300494.0}, {"date": "2021-11-29", "close": 45.48, "volume": 491386.0}, {"date": "2021-11-30", "close": 44.36, "volume": 353537.0}, {"date": "2021-12-01", "close": 42.36, "volume": 294105.0}, {"date": "2021-12-02", "close": 46.11, "volume": 450659.0}, {"date": "2021-12-03", "close": 45.26, "volume": 423703.0}, {"date": "2021-12-06", "close": 47.77, "volume": 454992.0}, {"date": "2021-12-07", "close": 50.27, "volume": 380772.0}, {"date": "2021-12-08", "close": 51.61, "volume": 259310.0}, {"date": "2021-12-09", "close": 49.64, "volume": 239100.0}, {"date": "2021-12-10", "close": 50.51, "volume": 234283.0}, {"date": "2021-12-13", "close": 49.57, "volume": 267112.0}, {"date": "2021-12-14", "close": 48.69, "volume": 302725.0}, {"date": "2021-12-15", "close": 49.06, "volume": 289534.0}, {"date": "2021-12-16", "close": 45.73, "volume": 506836.0}, {"date": "2021-12-17", "close": 46.87, "volume": 639131.0}, {"date": "2021-12-20", "close": 45.75, "volume": 254692.0}, {"date": "2021-12-21", "close": 49.35, "volume": 229476.0}, {"date": "2021-12-22", "close": 52.4, "volume": 316512.0}, {"date": "2021-12-23", "close": 53.49, "volume": 262328.0}, {"date": "2021-12-27", "close": 54.36, "volume": 332847.0}, {"date": "2021-12-28", "close": 54.0, "volume": 241405.0}, {"date": "2021-12-29", "close": 53.32, "volume": 184567.0}, {"date": "2021-12-30", "close": 53.28, "volume": 246935.0}, {"date": "2021-12-31", "close": 53.41, "volume": 608477.0}, {"date": "2022-01-03", "close": 55.07, "volume": 385407.0}, {"date": "2022-01-04", "close": 54.63, "volume": 396655.0}, {"date": "2022-01-05", "close": 49.98, "volume": 379558.0}, {"date": "2022-01-06", "close": 47.98, "volume": 344649.0}, {"date": "2022-01-07", "close": 45.29, "volume": 557792.0}, {"date": "2022-01-10", "close": 44.81, "volume": 604350.0}, {"date": "2022-01-11", "close": 46.91, "volume": 483126.0}, {"date": "2022-01-12", "close": 45.89, "volume": 192262.0}, {"date": "2022-01-13", "close": 47.1, "volume": 326330.0}, {"date": "2022-01-14", "close": 47.69, "volume": 336920.0}, {"date": "2022-01-18", "close": 45.12, "volume": 623359.0}, {"date": "2022-01-19", "close": 43.7, "volume": 329097.0}, {"date": "2022-01-20", "close": 44.86, "volume": 469962.0}, {"date": "2022-01-21", "close": 42.09, "volume": 291181.0}, {"date": "2022-01-24", "close": 44.0, "volume": 529743.0}, {"date": "2022-01-25", "close": 42.39, "volume": 265397.0}, {"date": "2022-01-26", "close": 42.95, "volume": 327744.0}, {"date": "2022-01-27", "close": 41.21, "volume": 286394.0}, {"date": "2022-01-28", "close": 42.62, "volume": 483034.0}, {"date": "2022-01-31", "close": 42.67, "volume": 410898.0}, {"date": "2022-02-01", "close": 44.8, "volume": 376708.0}, {"date": "2022-02-02", "close": 46.0, "volume": 342120.0}, {"date": "2022-02-03", "close": 46.42, "volume": 426747.0}, {"date": "2022-02-04", "close": 45.47, "volume": 512461.0}, {"date": "2022-02-07", "close": 44.76, "volume": 413677.0}, {"date": "2022-02-08", "close": 47.46, "volume": 308147.0}, {"date": "2022-02-09", "close": 49.29, "volume": 432123.0}, {"date": "2022-02-10", "close": 49.93, "volume": 453932.0}, {"date": "2022-02-11", "close": 48.47, "volume": 414749.0}, {"date": "2022-02-14", "close": 47.08, "volume": 318591.0}, {"date": "2022-02-15", "close": 50.47, "volume": 213514.0}, {"date": "2022-02-16", "close": 51.47, "volume": 312996.0}, {"date": "2022-02-17", "close": 49.78, "volume": 170758.0}, {"date": "2022-02-18", "close": 48.17, "volume": 351686.0}, {"date": "2022-02-22", "close": 47.12, "volume": 410417.0}, {"date": "2022-02-23", "close": 45.37, "volume": 339047.0}, {"date": "2022-02-24", "close": 49.33, "volume": 469405.0}, {"date": "2022-02-25", "close": 52.01, "volume": 387649.0}, {"date": "2022-02-28", "close": 52.27, "volume": 503545.0}, {"date": "2022-03-01", "close": 54.44, "volume": 738550.0}, {"date": "2022-03-02", "close": 56.42, "volume": 625988.0}, {"date": "2022-03-03", "close": 54.99, "volume": 332820.0}, {"date": "2022-03-04", "close": 52.82, "volume": 441163.0}, {"date": "2022-03-07", "close": 51.64, "volume": 441448.0}, {"date": "2022-03-08", "close": 52.09, "volume": 665590.0}, {"date": "2022-03-09", "close": 56.74, "volume": 357178.0}, {"date": "2022-03-10", "close": 54.51, "volume": 412716.0}, {"date": "2022-03-11", "close": 54.03, "volume": 352802.0}, {"date": "2022-03-14", "close": 50.44, "volume": 230707.0}, {"date": "2022-03-15", "close": 50.87, "volume": 571301.0}, {"date": "2022-03-16", "close": 52.05, "volume": 478274.0}, {"date": "2022-03-17", "close": 53.51, "volume": 353199.0}, {"date": "2022-03-18", "close": 53.06, "volume": 427462.0}, {"date": "2022-03-21", "close": 51.99, "volume": 336560.0}, {"date": "2022-03-22", "close": 53.86, "volume": 471982.0}, {"date": "2022-03-23", "close": 52.98, "volume": 233086.0}, {"date": "2022-03-24", "close": 53.5, "volume": 306011.0}, {"date": "2022-03-25", "close": 53.77, "volume": 473275.0}, {"date": "2022-03-28", "close": 53.9, "volume": 173781.0}, {"date": "2022-03-29", "close": 55.82, "volume": 349038.0}, {"date": "2022-03-30", "close": 55.36, "volume": 409594.0}, {"date": "2022-03-31", "close": 55.05, "volume": 317189.0}, {"date": "2022-04-01", "close": 55.42, "volume": 286357.0}, {"date": "2022-04-04", "close": 54.3, "volume": 245971.0}, {"date": "2022-04-05", "close": 52.41, "volume": 289514.0}, {"date": "2022-04-06", "close": 52.64, "volume": 478447.0}, {"date": "2022-04-07", "close": 53.17, "volume": 347811.0}, {"date": "2022-04-08", "close": 52.87, "volume": 394023.0}, {"date": "2022-04-11", "close": 51.95, "volume": 249026.0}, {"date": "2022-04-12", "close": 54.01, "volume": 327762.0}, {"date": "2022-04-13", "close": 54.91, "volume": 184410.0}, {"date": "2022-04-14", "close": 55.85, "volume": 128442.0}, {"date": "2022-04-18", "close": 54.77, "volume": 223315.0}, {"date": "2022-04-19", "close": 56.97, "volume": 261464.0}, {"date": "2022-04-20", "close": 61.69, "volume": 464681.0}, {"date": "2022-04-21", "close": 60.14, "volume": 769475.0}, {"date": "2022-04-22", "close": 50.12, "volume": 1112461.0}, {"date": "2022-04-25", "close": 52.33, "volume": 682986.0}, {"date": "2022-04-26", "close": 51.17, "volume": 479467.0}, {"date": "2022-04-27", "close": 52.24, "volume": 356192.0}, {"date": "2022-04-28", "close": 52.68, "volume": 576039.0}, {"date": "2022-04-29", "close": 51.16, "volume": 318562.0}, {"date": "2022-05-02", "close": 51.22, "volume": 585712.0}, {"date": "2022-05-03", "close": 54.91, "volume": 1050214.0}, {"date": "2022-05-04", "close": 56.95, "volume": 620820.0}, {"date": "2022-05-05", "close": 53.2, "volume": 584925.0}, {"date": "2022-05-06", "close": 51.62, "volume": 505064.0}, {"date": "2022-05-09", "close": 47.22, "volume": 475338.0}, {"date": "2022-05-10", "close": 47.87, "volume": 564927.0}, {"date": "2022-05-11", "close": 43.02, "volume": 629002.0}, {"date": "2022-05-12", "close": 42.16, "volume": 1216607.0}, {"date": "2022-05-13", "close": 45.03, "volume": 613969.0}, {"date": "2022-05-16", "close": 43.85, "volume": 336990.0}, {"date": "2022-05-17", "close": 46.43, "volume": 538957.0}, {"date": "2022-05-18", "close": 40.83, "volume": 591274.0}, {"date": "2022-05-19", "close": 38.79, "volume": 917070.0}, {"date": "2022-05-20", "close": 39.7, "volume": 899782.0}, {"date": "2022-05-23", "close": 39.66, "volume": 539127.0}, {"date": "2022-05-24", "close": 39.05, "volume": 484687.0}, {"date": "2022-05-25", "close": 39.83, "volume": 523977.0}, {"date": "2022-05-26", "close": 39.77, "volume": 385957.0}, {"date": "2022-05-27", "close": 40.24, "volume": 675101.0}, {"date": "2022-05-31", "close": 39.2, "volume": 444966.0}, {"date": "2022-06-01", "close": 37.69, "volume": 485133.0}, {"date": "2022-06-02", "close": 40.3, "volume": 539538.0}, {"date": "2022-06-03", "close": 39.95, "volume": 445458.0}, {"date": "2022-06-06", "close": 38.43, "volume": 442888.0}, {"date": "2022-06-07", "close": 39.62, "volume": 379545.0}, {"date": "2022-06-08", "close": 38.83, "volume": 431999.0}, {"date": "2022-06-09", "close": 35.67, "volume": 696491.0}, {"date": "2022-06-10", "close": 33.36, "volume": 682204.0}, {"date": "2022-06-13", "close": 30.93, "volume": 755850.0}, {"date": "2022-06-14", "close": 30.82, "volume": 1140037.0}, {"date": "2022-06-15", "close": 28.82, "volume": 1241539.0}, {"date": "2022-06-16", "close": 28.21, "volume": 726484.0}, {"date": "2022-06-17", "close": 28.42, "volume": 719872.0}, {"date": "2022-06-21", "close": 27.55, "volume": 369737.0}, {"date": "2022-06-22", "close": 28.48, "volume": 430720.0}, {"date": "2022-06-23", "close": 30.13, "volume": 518102.0}, {"date": "2022-06-24", "close": 30.57, "volume": 1253923.0}, {"date": "2022-06-27", "close": 30.37, "volume": 363073.0}, {"date": "2022-06-28", "close": 30.26, "volume": 397011.0}, {"date": "2022-06-29", "close": 30.11, "volume": 650939.0}, {"date": "2022-06-30", "close": 28.92, "volume": 786083.0}, {"date": "2022-07-01", "close": 31.28, "volume": 727754.0}, {"date": "2022-07-05", "close": 31.54, "volume": 463853.0}, {"date": "2022-07-06", "close": 29.5, "volume": 538570.0}, {"date": "2022-07-07", "close": 30.79, "volume": 378826.0}, {"date": "2022-07-08", "close": 31.02, "volume": 471004.0}, {"date": "2022-07-11", "close": 29.8, "volume": 262270.0}, {"date": "2022-07-12", "close": 29.86, "volume": 340107.0}, {"date": "2022-07-13", "close": 30.03, "volume": 206585.0}, {"date": "2022-07-14", "close": 30.41, "volume": 262376.0}, {"date": "2022-07-15", "close": 33.75, "volume": 630724.0}, {"date": "2022-07-18", "close": 33.57, "volume": 480388.0}, {"date": "2022-07-19", "close": 36.5, "volume": 582286.0}, {"date": "2022-07-20", "close": 37.18, "volume": 631990.0}, {"date": "2022-07-21", "close": 38.46, "volume": 724712.0}, {"date": "2022-07-22", "close": 38.19, "volume": 881498.0}, {"date": "2022-07-25", "close": 37.77, "volume": 377190.0}, {"date": "2022-07-26", "close": 37.46, "volume": 315109.0}, {"date": "2022-07-27", "close": 38.93, "volume": 351724.0}, {"date": "2022-07-28", "close": 38.78, "volume": 401794.0}, {"date": "2022-07-29", "close": 39.38, "volume": 580143.0}, {"date": "2022-08-01", "close": 37.55, "volume": 979957.0}, {"date": "2022-08-02", "close": 34.77, "volume": 1131492.0}, {"date": "2022-08-03", "close": 36.63, "volume": 704928.0}, {"date": "2022-08-04", "close": 36.01, "volume": 296662.0}, {"date": "2022-08-05", "close": 36.9, "volume": 229498.0}, {"date": "2022-08-08", "close": 37.0, "volume": 186913.0}, {"date": "2022-08-09", "close": 36.32, "volume": 274619.0}, {"date": "2022-08-10", "close": 37.83, "volume": 435338.0}, {"date": "2022-08-11", "close": 37.17, "volume": 291476.0}, {"date": "2022-08-12", "close": 37.7, "volume": 180623.0}, {"date": "2022-08-15", "close": 38.39, "volume": 209604.0}, {"date": "2022-08-16", "close": 36.5, "volume": 346748.0}, {"date": "2022-08-17", "close": 35.26, "volume": 232577.0}, {"date": "2022-08-18", "close": 35.42, "volume": 319236.0}, {"date": "2022-08-19", "close": 34.09, "volume": 267183.0}, {"date": "2022-08-22", "close": 33.52, "volume": 281280.0}, {"date": "2022-08-23", "close": 33.05, "volume": 328843.0}, {"date": "2022-08-24", "close": 33.1, "volume": 374048.0}, {"date": "2022-08-25", "close": 32.43, "volume": 510943.0}, {"date": "2022-08-26", "close": 29.51, "volume": 573119.0}, {"date": "2022-08-29", "close": 29.13, "volume": 769806.0}, {"date": "2022-08-30", "close": 27.67, "volume": 588985.0}, {"date": "2022-08-31", "close": 27.53, "volume": 353405.0}, {"date": "2022-09-01", "close": 26.06, "volume": 997210.0}, {"date": "2022-09-02", "close": 26.28, "volume": 445242.0}, {"date": "2022-09-06", "close": 27.01, "volume": 408267.0}, {"date": "2022-09-07", "close": 28.81, "volume": 418457.0}, {"date": "2022-09-08", "close": 28.94, "volume": 308898.0}, {"date": "2022-09-09", "close": 30.47, "volume": 449548.0}, {"date": "2022-09-12", "close": 31.44, "volume": 466241.0}, {"date": "2022-09-13", "close": 29.6, "volume": 434289.0}, {"date": "2022-09-14", "close": 29.66, "volume": 518512.0}, {"date": "2022-09-15", "close": 29.29, "volume": 447058.0}, {"date": "2022-09-16", "close": 27.51, "volume": 729938.0}, {"date": "2022-09-19", "close": 27.3, "volume": 512099.0}, {"date": "2022-09-20", "close": 26.58, "volume": 578320.0}, {"date": "2022-09-21", "close": 26.79, "volume": 869003.0}, {"date": "2022-09-22", "close": 24.91, "volume": 1021702.0}, {"date": "2022-09-23", "close": 24.8, "volume": 510762.0}, {"date": "2022-09-26", "close": 23.79, "volume": 551821.0}, {"date": "2022-09-27", "close": 23.51, "volume": 390189.0}, {"date": "2022-09-28", "close": 25.02, "volume": 553126.0}, {"date": "2022-09-29", "close": 24.83, "volume": 402154.0}, {"date": "2022-09-30", "close": 23.4, "volume": 407611.0}, {"date": "2022-10-03", "close": 24.85, "volume": 730054.0}, {"date": "2022-10-04", "close": 26.26, "volume": 556582.0}, {"date": "2022-10-05", "close": 25.97, "volume": 342959.0}, {"date": "2022-10-06", "close": 25.36, "volume": 298040.0}, {"date": "2022-10-07", "close": 24.45, "volume": 516548.0}, {"date": "2022-10-10", "close": 24.44, "volume": 377488.0}, {"date": "2022-10-11", "close": 24.39, "volume": 695533.0}, {"date": "2022-10-12", "close": 24.56, "volume": 335852.0}, {"date": "2022-10-13", "close": 24.98, "volume": 475840.0}, {"date": "2022-10-14", "close": 24.75, "volume": 405918.0}, {"date": "2022-10-17", "close": 26.45, "volume": 480262.0}, {"date": "2022-10-18", "close": 27.27, "volume": 962425.0}, {"date": "2022-10-19", "close": 26.15, "volume": 495493.0}, {"date": "2022-10-20", "close": 26.27, "volume": 559410.0}, {"date": "2022-10-21", "close": 24.33, "volume": 2035355.0}, {"date": "2022-10-24", "close": 25.8, "volume": 844358.0}, {"date": "2022-10-25", "close": 26.68, "volume": 449183.0}, {"date": "2022-10-26", "close": 27.34, "volume": 1696170.0}, {"date": "2022-10-27", "close": 27.1, "volume": 464017.0}, {"date": "2022-10-28", "close": 27.39, "volume": 457904.0}, {"date": "2022-10-31", "close": 27.19, "volume": 465631.0}, {"date": "2022-11-01", "close": 28.15, "volume": 706713.0}, {"date": "2022-11-02", "close": 25.37, "volume": 505013.0}, {"date": "2022-11-03", "close": 25.69, "volume": 509436.0}, {"date": "2022-11-04", "close": 26.0, "volume": 458911.0}, {"date": "2022-11-07", "close": 25.25, "volume": 1309187.0}, {"date": "2022-11-08", "close": 24.64, "volume": 1349549.0}, {"date": "2022-11-09", "close": 22.3, "volume": 739748.0}, {"date": "2022-11-10", "close": 28.89, "volume": 1170286.0}, {"date": "2022-11-11", "close": 29.78, "volume": 990501.0}, {"date": "2022-11-14", "close": 28.02, "volume": 466996.0}, {"date": "2022-11-15", "close": 29.0, "volume": 642425.0}, {"date": "2022-11-16", "close": 27.19, "volume": 321943.0}, {"date": "2022-11-17", "close": 27.02, "volume": 657788.0}, {"date": "2022-11-18", "close": 27.29, "volume": 360542.0}, {"date": "2022-11-21", "close": 25.17, "volume": 8358873.0}, {"date": "2022-11-22", "close": 25.74, "volume": 1920086.0}, {"date": "2022-11-23", "close": 27.49, "volume": 2948905.0}, {"date": "2022-11-25", "close": 28.23, "volume": 593516.0}, {"date": "2022-11-28", "close": 26.55, "volume": 2575263.0}, {"date": "2022-11-29", "close": 26.9, "volume": 826903.0}, {"date": "2022-11-30", "close": 28.31, "volume": 1955263.0}, {"date": "2022-12-01", "close": 28.56, "volume": 970076.0}, {"date": "2022-12-02", "close": 29.2, "volume": 589262.0}, {"date": "2022-12-05", "close": 28.6, "volume": 447288.0}, {"date": "2022-12-06", "close": 26.4, "volume": 755425.0}, {"date": "2022-12-07", "close": 26.72, "volume": 686630.0}, {"date": "2022-12-08", "close": 26.69, "volume": 616344.0}, {"date": "2022-12-09", "close": 25.53, "volume": 731999.0}, {"date": "2022-12-12", "close": 25.41, "volume": 701089.0}, {"date": "2022-12-13", "close": 26.56, "volume": 896644.0}, {"date": "2022-12-14", "close": 26.6, "volume": 657500.0}, {"date": "2022-12-15", "close": 26.05, "volume": 702588.0}, {"date": "2022-12-16", "close": 26.42, "volume": 1144907.0}, {"date": "2022-12-19", "close": 25.45, "volume": 806162.0}, {"date": "2022-12-20", "close": 26.24, "volume": 618474.0}, {"date": "2022-12-21", "close": 27.2, "volume": 392662.0}, {"date": "2022-12-22", "close": 26.86, "volume": 391473.0}, {"date": "2022-12-23", "close": 26.67, "volume": 313657.0}, {"date": "2022-12-27", "close": 26.51, "volume": 302969.0}, {"date": "2022-12-28", "close": 26.39, "volume": 415979.0}, {"date": "2022-12-29", "close": 27.56, "volume": 567567.0}, {"date": "2022-12-30", "close": 27.86, "volume": 392492.0}, {"date": "2023-01-03", "close": 26.3, "volume": 857841.0}, {"date": "2023-01-04", "close": 27.75, "volume": 679670.0}, {"date": "2023-01-05", "close": 26.71, "volume": 639772.0}, {"date": "2023-01-06", "close": 27.84, "volume": 757248.0}, {"date": "2023-01-09", "close": 28.59, "volume": 969132.0}, {"date": "2023-01-10", "close": 29.86, "volume": 944011.0}, {"date": "2023-01-11", "close": 29.88, "volume": 568374.0}, {"date": "2023-01-12", "close": 30.75, "volume": 536185.0}, {"date": "2023-01-13", "close": 32.2, "volume": 833357.0}, {"date": "2023-01-17", "close": 32.27, "volume": 474064.0}, {"date": "2023-01-18", "close": 31.93, "volume": 706138.0}, {"date": "2023-01-19", "close": 32.23, "volume": 699952.0}, {"date": "2023-01-20", "close": 33.0, "volume": 484961.0}, {"date": "2023-01-23", "close": 34.0, "volume": 856543.0}, {"date": "2023-01-24", "close": 32.2, "volume": 495808.0}, {"date": "2023-01-25", "close": 32.45, "volume": 677057.0}, {"date": "2023-01-26", "close": 32.36, "volume": 557077.0}, {"date": "2023-01-27", "close": 32.64, "volume": 771974.0}, {"date": "2023-01-30", "close": 31.97, "volume": 424218.0}, {"date": "2023-01-31", "close": 33.2, "volume": 499218.0}, {"date": "2023-02-01", "close": 34.66, "volume": 441095.0}, {"date": "2023-02-02", "close": 35.94, "volume": 655270.0}, {"date": "2023-02-03", "close": 35.41, "volume": 611310.0}, {"date": "2023-02-06", "close": 34.33, "volume": 479046.0}, {"date": "2023-02-07", "close": 33.8, "volume": 698508.0}, {"date": "2023-02-08", "close": 33.33, "volume": 813279.0}, {"date": "2023-02-09", "close": 33.26, "volume": 804594.0}, {"date": "2023-02-10", "close": 34.03, "volume": 501107.0}, {"date": "2023-02-13", "close": 34.43, "volume": 731478.0}, {"date": "2023-02-14", "close": 34.71, "volume": 457724.0}, {"date": "2023-02-15", "close": 35.6, "volume": 472757.0}, {"date": "2023-02-16", "close": 35.27, "volume": 723895.0}, {"date": "2023-02-17", "close": 35.0, "volume": 471397.0}, {"date": "2023-02-21", "close": 33.84, "volume": 931451.0}, {"date": "2023-02-22", "close": 34.39, "volume": 726898.0}, {"date": "2023-02-23", "close": 34.92, "volume": 533345.0}, {"date": "2023-02-24", "close": 33.69, "volume": 559889.0}, {"date": "2023-02-27", "close": 34.0, "volume": 881926.0}, {"date": "2023-02-28", "close": 33.45, "volume": 1624520.0}, {"date": "2023-03-01", "close": 33.99, "volume": 1361078.0}, {"date": "2023-03-02", "close": 32.86, "volume": 885563.0}, {"date": "2023-03-03", "close": 33.98, "volume": 690856.0}, {"date": "2023-03-06", "close": 33.27, "volume": 585051.0}, {"date": "2023-03-07", "close": 32.21, "volume": 666411.0}, {"date": "2023-03-08", "close": 33.34, "volume": 430790.0}, {"date": "2023-03-09", "close": 31.71, "volume": 464577.0}, {"date": "2023-03-10", "close": 30.29, "volume": 701036.0}, {"date": "2023-03-13", "close": 30.11, "volume": 671483.0}, {"date": "2023-03-14", "close": 31.13, "volume": 741459.0}, {"date": "2023-03-15", "close": 31.06, "volume": 721583.0}, {"date": "2023-03-16", "close": 32.18, "volume": 678043.0}, {"date": "2023-03-17", "close": 31.25, "volume": 1476365.0}, {"date": "2023-03-20", "close": 31.66, "volume": 498599.0}, {"date": "2023-03-21", "close": 33.09, "volume": 689769.0}, {"date": "2023-03-22", "close": 31.84, "volume": 403464.0}, {"date": "2023-03-23", "close": 31.65, "volume": 357048.0}, {"date": "2023-03-24", "close": 31.59, "volume": 583045.0}, {"date": "2023-03-27", "close": 31.9, "volume": 264208.0}, {"date": "2023-03-28", "close": 31.36, "volume": 235643.0}, {"date": "2023-03-29", "close": 32.7, "volume": 689438.0}, {"date": "2023-03-30", "close": 33.12, "volume": 416676.0}, {"date": "2023-03-31", "close": 34.47, "volume": 731276.0}, {"date": "2023-04-03", "close": 34.53, "volume": 711898.0}, {"date": "2023-04-04", "close": 34.54, "volume": 477959.0}, {"date": "2023-04-05", "close": 34.73, "volume": 534333.0}, {"date": "2023-04-06", "close": 35.26, "volume": 620439.0}, {"date": "2023-04-10", "close": 35.79, "volume": 472082.0}, {"date": "2023-04-11", "close": 36.45, "volume": 389936.0}, {"date": "2023-04-12", "close": 36.58, "volume": 741753.0}, {"date": "2023-04-13", "close": 36.97, "volume": 465520.0}, {"date": "2023-04-14", "close": 36.91, "volume": 562398.0}, {"date": "2023-04-17", "close": 36.89, "volume": 369086.0}, {"date": "2023-04-18", "close": 37.83, "volume": 472029.0}, {"date": "2023-04-19", "close": 38.4, "volume": 663657.0}, {"date": "2023-04-20", "close": 37.7, "volume": 537918.0}, {"date": "2023-04-21", "close": 40.35, "volume": 826417.0}, {"date": "2023-04-24", "close": 39.79, "volume": 528883.0}, {"date": "2023-04-25", "close": 39.49, "volume": 540523.0}, {"date": "2023-04-26", "close": 39.53, "volume": 452333.0}, {"date": "2023-04-27", "close": 39.27, "volume": 358410.0}, {"date": "2023-04-28", "close": 39.66, "volume": 648698.0}, {"date": "2023-05-01", "close": 39.37, "volume": 759011.0}, {"date": "2023-05-02", "close": 37.16, "volume": 1758852.0}, {"date": "2023-05-03", "close": 36.77, "volume": 727722.0}, {"date": "2023-05-04", "close": 34.72, "volume": 737923.0}, {"date": "2023-05-05", "close": 35.21, "volume": 821150.0}, {"date": "2023-05-08", "close": 35.07, "volume": 432485.0}, {"date": "2023-05-09", "close": 34.8, "volume": 542133.0}, {"date": "2023-05-10", "close": 35.97, "volume": 426127.0}, {"date": "2023-05-11", "close": 35.18, "volume": 522335.0}, {"date": "2023-05-12", "close": 35.36, "volume": 404498.0}, {"date": "2023-05-15", "close": 36.12, "volume": 429348.0}, {"date": "2023-05-16", "close": 35.69, "volume": 357383.0}, {"date": "2023-05-17", "close": 36.68, "volume": 459998.0}, {"date": "2023-05-18", "close": 36.96, "volume": 307251.0}, {"date": "2023-05-19", "close": 36.88, "volume": 595057.0}, {"date": "2023-05-22", "close": 38.2, "volume": 548547.0}, {"date": "2023-05-23", "close": 36.27, "volume": 663125.0}, {"date": "2023-05-24", "close": 35.16, "volume": 652053.0}, {"date": "2023-05-25", "close": 34.13, "volume": 479477.0}, {"date": "2023-05-26", "close": 35.38, "volume": 464786.0}, {"date": "2023-05-30", "close": 36.48, "volume": 337851.0}, {"date": "2023-05-31", "close": 37.48, "volume": 549459.0}, {"date": "2023-06-01", "close": 38.16, "volume": 450105.0}, {"date": "2023-06-02", "close": 39.78, "volume": 925546.0}, {"date": "2023-06-05", "close": 38.91, "volume": 609434.0}, {"date": "2023-06-06", "close": 38.88, "volume": 598493.0}, {"date": "2023-06-07", "close": 38.7, "volume": 677886.0}, {"date": "2023-06-08", "close": 39.62, "volume": 510295.0}, {"date": "2023-06-09", "close": 38.85, "volume": 382624.0}, {"date": "2023-06-12", "close": 39.26, "volume": 444554.0}, {"date": "2023-06-13", "close": 39.12, "volume": 656462.0}, {"date": "2023-06-14", "close": 41.09, "volume": 1994027.0}, {"date": "2023-06-15", "close": 42.27, "volume": 807451.0}, {"date": "2023-06-16", "close": 41.02, "volume": 1550552.0}, {"date": "2023-06-20", "close": 41.45, "volume": 1073643.0}, {"date": "2023-06-21", "close": 41.35, "volume": 845594.0}, {"date": "2023-06-22", "close": 41.34, "volume": 703638.0}, {"date": "2023-06-23", "close": 40.46, "volume": 2789433.0}, {"date": "2023-06-26", "close": 42.02, "volume": 716158.0}, {"date": "2023-06-27", "close": 43.28, "volume": 605376.0}, {"date": "2023-06-28", "close": 44.56, "volume": 456154.0}, {"date": "2023-06-29", "close": 45.09, "volume": 860012.0}, {"date": "2023-06-30", "close": 44.99, "volume": 708127.0}, {"date": "2023-07-03", "close": 43.65, "volume": 461707.0}, {"date": "2023-07-05", "close": 43.0, "volume": 771259.0}, {"date": "2023-07-06", "close": 41.77, "volume": 1103533.0}, {"date": "2023-07-07", "close": 42.49, "volume": 447428.0}, {"date": "2023-07-10", "close": 43.44, "volume": 680536.0}, {"date": "2023-07-11", "close": 42.95, "volume": 515912.0}, {"date": "2023-07-12", "close": 43.91, "volume": 562868.0}, {"date": "2023-07-13", "close": 44.54, "volume": 697867.0}, {"date": "2023-07-14", "close": 44.07, "volume": 509748.0}, {"date": "2023-07-17", "close": 44.06, "volume": 535590.0}, {"date": "2023-07-18", "close": 43.39, "volume": 616843.0}, {"date": "2023-07-19", "close": 41.72, "volume": 780267.0}, {"date": "2023-07-20", "close": 40.8, "volume": 1098126.0}, {"date": "2023-07-21", "close": 40.07, "volume": 891472.0}, {"date": "2023-07-24", "close": 39.3, "volume": 523153.0}, {"date": "2023-07-25", "close": 39.25, "volume": 654770.0}, {"date": "2023-07-26", "close": 39.26, "volume": 579405.0}, {"date": "2023-07-27", "close": 37.49, "volume": 1140432.0}, {"date": "2023-07-28", "close": 38.18, "volume": 851392.0}, {"date": "2023-07-31", "close": 38.63, "volume": 1273960.0}, {"date": "2023-08-01", "close": 36.94, "volume": 1951105.0}, {"date": "2023-08-02", "close": 37.07, "volume": 1194369.0}, {"date": "2023-08-03", "close": 36.99, "volume": 703852.0}, {"date": "2023-08-04", "close": 36.86, "volume": 808989.0}, {"date": "2023-08-07", "close": 37.26, "volume": 756761.0}, {"date": "2023-08-08", "close": 35.7, "volume": 556812.0}, {"date": "2023-08-09", "close": 35.51, "volume": 405899.0}, {"date": "2023-08-10", "close": 34.91, "volume": 762267.0}, {"date": "2023-08-11", "close": 34.57, "volume": 365209.0}, {"date": "2023-08-14", "close": 34.18, "volume": 748266.0}, {"date": "2023-08-15", "close": 33.32, "volume": 389883.0}, {"date": "2023-08-16", "close": 32.47, "volume": 616349.0}, {"date": "2023-08-17", "close": 32.13, "volume": 506582.0}, {"date": "2023-08-18", "close": 32.65, "volume": 598523.0}, {"date": "2023-08-21", "close": 33.55, "volume": 696511.0}, {"date": "2023-08-22", "close": 33.74, "volume": 578495.0}, {"date": "2023-08-23", "close": 34.32, "volume": 452376.0}, {"date": "2023-08-24", "close": 33.67, "volume": 596373.0}, {"date": "2023-08-25", "close": 34.0, "volume": 404784.0}, {"date": "2023-08-28", "close": 34.5, "volume": 349317.0}, {"date": "2023-08-29", "close": 35.03, "volume": 393889.0}, {"date": "2023-08-30", "close": 36.2, "volume": 719987.0}, {"date": "2023-08-31", "close": 36.26, "volume": 824491.0}, {"date": "2023-09-01", "close": 37.37, "volume": 1133796.0}, {"date": "2023-09-05", "close": 35.08, "volume": 1436514.0}, {"date": "2023-09-06", "close": 34.47, "volume": 484782.0}, {"date": "2023-09-07", "close": 32.5, "volume": 543057.0}, {"date": "2023-09-08", "close": 32.0, "volume": 532518.0}, {"date": "2023-09-11", "close": 32.76, "volume": 500947.0}, {"date": "2023-09-12", "close": 32.9, "volume": 751229.0}, {"date": "2023-09-13", "close": 32.2, "volume": 393138.0}, {"date": "2023-09-14", "close": 32.18, "volume": 330590.0}, {"date": "2023-09-15", "close": 31.21, "volume": 1034506.0}, {"date": "2023-09-18", "close": 31.36, "volume": 729223.0}, {"date": "2023-09-19", "close": 30.35, "volume": 578242.0}, {"date": "2023-09-20", "close": 30.59, "volume": 304320.0}, {"date": "2023-09-21", "close": 29.96, "volume": 289364.0}, {"date": "2023-09-22", "close": 30.03, "volume": 260219.0}, {"date": "2023-09-25", "close": 30.5, "volume": 390812.0}, {"date": "2023-09-26", "close": 29.01, "volume": 688080.0}, {"date": "2023-09-27", "close": 28.3, "volume": 983993.0}, {"date": "2023-09-28", "close": 29.28, "volume": 577552.0}, {"date": "2023-09-29", "close": 29.25, "volume": 501758.0}, {"date": "2023-10-02", "close": 29.23, "volume": 437150.0}, {"date": "2023-10-03", "close": 27.98, "volume": 814328.0}, {"date": "2023-10-04", "close": 27.3, "volume": 940051.0}, {"date": "2023-10-05", "close": 27.21, "volume": 611094.0}, {"date": "2023-10-06", "close": 27.71, "volume": 530419.0}, {"date": "2023-10-09", "close": 27.59, "volume": 622996.0}, {"date": "2023-10-10", "close": 28.16, "volume": 798516.0}, {"date": "2023-10-11", "close": 25.76, "volume": 1068872.0}, {"date": "2023-10-12", "close": 23.535, "volume": 1151215.0}, {"date": "2023-10-13", "close": 23.53, "volume": 1348435.0}, {"date": "2023-10-16", "close": 23.89, "volume": 987342.0}, {"date": "2023-10-17", "close": 25.37, "volume": 1231214.0}, {"date": "2023-10-18", "close": 25.1, "volume": 839269.0}, {"date": "2023-10-19", "close": 25.71, "volume": 930931.0}, {"date": "2023-10-20", "close": 24.58, "volume": 1314894.0}, {"date": "2023-10-23", "close": 24.89, "volume": 544268.0}, {"date": "2023-10-24", "close": 24.28, "volume": 904602.0}, {"date": "2023-10-25", "close": 22.87, "volume": 788664.0}, {"date": "2023-10-26", "close": 22.58, "volume": 846855.0}, {"date": "2023-10-27", "close": 22.42, "volume": 681900.0}, {"date": "2023-10-30", "close": 22.32, "volume": 884793.0}, {"date": "2023-10-31", "close": 23.13, "volume": 580341.0}, {"date": "2023-11-01", "close": 22.65, "volume": 796186.0}, {"date": "2023-11-02", "close": 23.89, "volume": 954094.0}, {"date": "2023-11-03", "close": 24.89, "volume": 1652794.0}, {"date": "2023-11-06", "close": 24.81, "volume": 1637116.0}, {"date": "2023-11-07", "close": 28.28, "volume": 2033679.0}, {"date": "2023-11-08", "close": 27.38, "volume": 1584538.0}, {"date": "2023-11-09", "close": 25.62, "volume": 1130808.0}, {"date": "2023-11-10", "close": 26.18, "volume": 1173773.0}, {"date": "2023-11-13", "close": 26.7, "volume": 876776.0}, {"date": "2023-11-14", "close": 30.18, "volume": 1443184.0}, {"date": "2023-11-15", "close": 31.08, "volume": 1324890.0}, {"date": "2023-11-16", "close": 30.79, "volume": 1440835.0}, {"date": "2023-11-17", "close": 32.24, "volume": 1235556.0}, {"date": "2023-11-20", "close": 32.11, "volume": 966906.0}, {"date": "2023-11-21", "close": 32.03, "volume": 836814.0}, {"date": "2023-11-22", "close": 32.84, "volume": 853598.0}, {"date": "2023-11-24", "close": 32.75, "volume": 204229.0}, {"date": "2023-11-27", "close": 32.27, "volume": 560036.0}, {"date": "2023-11-28", "close": 32.03, "volume": 955592.0}, {"date": "2023-11-29", "close": 32.31, "volume": 560435.0}, {"date": "2023-11-30", "close": 32.75, "volume": 964389.0}, {"date": "2023-12-01", "close": 34.05, "volume": 656706.0}, {"date": "2023-12-04", "close": 35.51, "volume": 779857.0}, {"date": "2023-12-05", "close": 33.82, "volume": 1015103.0}, {"date": "2023-12-06", "close": 32.88, "volume": 635353.0}, {"date": "2023-12-07", "close": 32.48, "volume": 1226688.0}, {"date": "2023-12-08", "close": 31.98, "volume": 787725.0}, {"date": "2023-12-11", "close": 32.23, "volume": 853715.0}, {"date": "2023-12-12", "close": 32.55, "volume": 753278.0}, {"date": "2023-12-13", "close": 34.3, "volume": 865169.0}, {"date": "2023-12-14", "close": 35.38, "volume": 725145.0}, {"date": "2023-12-15", "close": 32.45, "volume": 3149917.0}, {"date": "2023-12-18", "close": 32.8, "volume": 1279189.0}, {"date": "2023-12-19", "close": 32.54, "volume": 1893361.0}, {"date": "2023-12-20", "close": 32.04, "volume": 2099536.0}, {"date": "2023-12-21", "close": 33.09, "volume": 1097065.0}, {"date": "2023-12-22", "close": 32.23, "volume": 876398.0}, {"date": "2023-12-26", "close": 32.31, "volume": 463177.0}, {"date": "2023-12-27", "close": 32.33, "volume": 523494.0}, {"date": "2023-12-28", "close": 32.17, "volume": 599738.0}, {"date": "2023-12-29", "close": 31.99, "volume": 866136.0}, {"date": "2024-01-02", "close": 31.63, "volume": 692469.0}, {"date": "2024-01-03", "close": 30.37, "volume": 818167.0}, {"date": "2024-01-04", "close": 30.46, "volume": 1025254.0}, {"date": "2024-01-05", "close": 31.06, "volume": 725300.0}, {"date": "2024-01-08", "close": 33.98, "volume": 1923890.0}, {"date": "2024-01-09", "close": 33.28, "volume": 1127611.0}, {"date": "2024-01-10", "close": 32.88, "volume": 580578.0}, {"date": "2024-01-11", "close": 32.62, "volume": 681602.0}, {"date": "2024-01-12", "close": 32.46, "volume": 760888.0}, {"date": "2024-01-16", "close": 31.72, "volume": 720436.0}, {"date": "2024-01-17", "close": 30.92, "volume": 391537.0}, {"date": "2024-01-18", "close": 32.22, "volume": 990607.0}, {"date": "2024-01-19", "close": 32.09, "volume": 739593.0}, {"date": "2024-01-22", "close": 32.23, "volume": 629160.0}, {"date": "2024-01-23", "close": 31.23, "volume": 551144.0}, {"date": "2024-01-24", "close": 30.75, "volume": 737402.0}, {"date": "2024-01-25", "close": 31.54, "volume": 821759.0}, {"date": "2024-01-26", "close": 31.67, "volume": 692455.0}, {"date": "2024-01-29", "close": 32.26, "volume": 746860.0}, {"date": "2024-01-30", "close": 31.28, "volume": 1023705.0}, {"date": "2024-01-31", "close": 30.69, "volume": 904853.0}, {"date": "2024-02-01", "close": 32.53, "volume": 1110375.0}, {"date": "2024-02-02", "close": 32.43, "volume": 870844.0}, {"date": "2024-02-05", "close": 32.03, "volume": 956432.0}, {"date": "2024-02-06", "close": 32.56, "volume": 1004247.0}, {"date": "2024-02-07", "close": 32.35, "volume": 1300924.0}, {"date": "2024-02-08", "close": 32.84, "volume": 817391.0}, {"date": "2024-02-09", "close": 33.7, "volume": 680670.0}, {"date": "2024-02-12", "close": 35.07, "volume": 1027958.0}, {"date": "2024-02-13", "close": 32.87, "volume": 817262.0}, {"date": "2024-02-14", "close": 34.25, "volume": 705705.0}, {"date": "2024-02-15", "close": 34.7, "volume": 611424.0}, {"date": "2024-02-16", "close": 34.23, "volume": 694445.0}, {"date": "2024-02-20", "close": 33.73, "volume": 864586.0}, {"date": "2024-02-21", "close": 32.89, "volume": 976620.0}, {"date": "2024-02-22", "close": 32.86, "volume": 839417.0}, {"date": "2024-02-23", "close": 33.04, "volume": 1286963.0}, {"date": "2024-02-26", "close": 30.2, "volume": 4148291.0}, {"date": "2024-02-27", "close": 31.84, "volume": 1934940.0}, {"date": "2024-02-28", "close": 31.18, "volume": 1426905.0}, {"date": "2024-02-29", "close": 31.03, "volume": 1039070.0}, {"date": "2024-03-01", "close": 31.19, "volume": 819392.0}, {"date": "2024-03-04", "close": 30.5, "volume": 779672.0}, {"date": "2024-03-05", "close": 30.5, "volume": 690376.0}, {"date": "2024-03-06", "close": 30.81, "volume": 488288.0}, {"date": "2024-03-07", "close": 30.01, "volume": 629683.0}, {"date": "2024-03-08", "close": 29.5, "volume": 668332.0}, {"date": "2024-03-11", "close": 29.59, "volume": 936514.0}, {"date": "2024-03-12", "close": 29.72, "volume": 605799.0}, {"date": "2024-03-13", "close": 28.68, "volume": 712198.0}, {"date": "2024-03-14", "close": 28.75, "volume": 776989.0}, {"date": "2024-03-15", "close": 28.47, "volume": 996784.0}, {"date": "2024-03-18", "close": 27.52, "volume": 1325314.0}, {"date": "2024-03-19", "close": 27.7, "volume": 1239868.0}, {"date": "2024-03-20", "close": 28.16, "volume": 848338.0}, {"date": "2024-03-21", "close": 28.27, "volume": 866027.0}, {"date": "2024-03-22", "close": 27.81, "volume": 1118340.0}, {"date": "2024-03-25", "close": 28.58, "volume": 666096.0}, {"date": "2024-03-26", "close": 29.19, "volume": 635576.0}, {"date": "2024-03-27", "close": 29.94, "volume": 785449.0}, {"date": "2024-03-28", "close": 29.83, "volume": 743946.0}, {"date": "2024-04-01", "close": 28.88, "volume": 650898.0}, {"date": "2024-04-02", "close": 28.02, "volume": 909672.0}, {"date": "2024-04-03", "close": 27.49, "volume": 686167.0}, {"date": "2024-04-04", "close": 27.05, "volume": 741075.0}, {"date": "2024-04-05", "close": 27.44, "volume": 511728.0}, {"date": "2024-04-08", "close": 27.35, "volume": 503135.0}, {"date": "2024-04-09", "close": 27.59, "volume": 425285.0}, {"date": "2024-04-10", "close": 26.26, "volume": 750767.0}, {"date": "2024-04-11", "close": 25.94, "volume": 774729.0}, {"date": "2024-04-12", "close": 26.33, "volume": 708529.0}, {"date": "2024-04-15", "close": 25.67, "volume": 495747.0}, {"date": "2024-04-16", "close": 24.71, "volume": 783802.0}, {"date": "2024-04-17", "close": 24.47, "volume": 499411.0}, {"date": "2024-04-18", "close": 23.42, "volume": 1818737.0}, {"date": "2024-04-19", "close": 23.83, "volume": 1591907.0}, {"date": "2024-04-22", "close": 24.04, "volume": 605114.0}, {"date": "2024-04-23", "close": 25.38, "volume": 1111330.0}, {"date": "2024-04-24", "close": 25.5, "volume": 1179018.0}, {"date": "2024-04-25", "close": 24.84, "volume": 639834.0}, {"date": "2024-04-26", "close": 24.55, "volume": 605061.0}, {"date": "2024-04-29", "close": 24.76, "volume": 490544.0}, {"date": "2024-04-30", "close": 24.95, "volume": 807942.0}, {"date": "2024-05-01", "close": 24.63, "volume": 686748.0}, {"date": "2024-05-02", "close": 25.0, "volume": 761405.0}, {"date": "2024-05-03", "close": 24.53, "volume": 887367.0}, {"date": "2024-05-06", "close": 25.6, "volume": 1903104.0}, {"date": "2024-05-07", "close": 27.77, "volume": 2976801.0}, {"date": "2024-05-08", "close": 27.17, "volume": 1611833.0}, {"date": "2024-05-09", "close": 27.09, "volume": 1104516.0}, {"date": "2024-05-10", "close": 26.59, "volume": 1033958.0}, {"date": "2024-05-13", "close": 25.88, "volume": 996135.0}, {"date": "2024-05-14", "close": 26.96, "volume": 1100290.0}, {"date": "2024-05-15", "close": 27.07, "volume": 1247405.0}, {"date": "2024-05-16", "close": 26.45, "volume": 580367.0}, {"date": "2024-05-17", "close": 25.83, "volume": 781405.0}, {"date": "2024-05-20", "close": 25.47, "volume": 647702.0}, {"date": "2024-05-21", "close": 25.4, "volume": 645669.0}, {"date": "2024-05-22", "close": 25.19, "volume": 823359.0}, {"date": "2024-05-23", "close": 24.44, "volume": 770802.0}, {"date": "2024-05-24", "close": 25.39, "volume": 735138.0}, {"date": "2024-05-28", "close": 25.53, "volume": 1220096.0}, {"date": "2024-05-29", "close": 26.75, "volume": 1185058.0}, {"date": "2024-05-30", "close": 27.28, "volume": 542248.0}, {"date": "2024-05-31", "close": 27.6, "volume": 678309.0}, {"date": "2024-06-03", "close": 26.49, "volume": 744405.0}, {"date": "2024-06-04", "close": 25.8, "volume": 914246.0}, {"date": "2024-06-05", "close": 26.43, "volume": 418394.0}, {"date": "2024-06-06", "close": 25.93, "volume": 376789.0}, {"date": "2024-06-07", "close": 25.46, "volume": 444956.0}, {"date": "2024-06-10", "close": 25.67, "volume": 666348.0}, {"date": "2024-06-11", "close": 24.89, "volume": 612111.0}, {"date": "2024-06-12", "close": 26.63, "volume": 1235557.0}, {"date": "2024-06-13", "close": 25.32, "volume": 745014.0}, {"date": "2024-06-14", "close": 25.0, "volume": 739443.0}, {"date": "2024-06-17", "close": 25.13, "volume": 755119.0}, {"date": "2024-06-18", "close": 25.05, "volume": 644085.0}, {"date": "2024-06-20", "close": 23.69, "volume": 937212.0}, {"date": "2024-06-21", "close": 24.49, "volume": 1047874.0}, {"date": "2024-06-24", "close": 23.74, "volume": 952368.0}, {"date": "2024-06-25", "close": 23.04, "volume": 2552242.0}, {"date": "2024-06-26", "close": 23.55, "volume": 1096680.0}, {"date": "2024-06-27", "close": 24.32, "volume": 702347.0}, {"date": "2024-06-28", "close": 23.79, "volume": 4282377.0}, {"date": "2024-07-01", "close": 23.41, "volume": 815372.0}, {"date": "2024-07-02", "close": 23.72, "volume": 646830.0}, {"date": "2024-07-03", "close": 23.6, "volume": 333308.0}, {"date": "2024-07-05", "close": 23.41, "volume": 545527.0}, {"date": "2024-07-08", "close": 23.08, "volume": 572252.0}, {"date": "2024-07-09", "close": 24.06, "volume": 861028.0}, {"date": "2024-07-10", "close": 23.51, "volume": 880678.0}, {"date": "2024-07-11", "close": 25.55, "volume": 1640165.0}, {"date": "2024-07-12", "close": 26.87, "volume": 1274330.0}, {"date": "2024-07-15", "close": 25.74, "volume": 1059419.0}, {"date": "2024-07-16", "close": 27.83, "volume": 1013526.0}, {"date": "2024-07-17", "close": 29.55, "volume": 1725832.0}, {"date": "2024-07-18", "close": 29.1, "volume": 2497960.0}, {"date": "2024-07-19", "close": 29.05, "volume": 2769394.0}, {"date": "2024-07-22", "close": 28.18, "volume": 1502933.0}, {"date": "2024-07-23", "close": 28.34, "volume": 1343723.0}, {"date": "2024-07-24", "close": 29.68, "volume": 1662652.0}, {"date": "2024-07-25", "close": 30.75, "volume": 1196790.0}, {"date": "2024-07-26", "close": 32.02, "volume": 1396868.0}, {"date": "2024-07-29", "close": 31.11, "volume": 1584157.0}, {"date": "2024-07-30", "close": 31.24, "volume": 1582730.0}, {"date": "2024-07-31", "close": 30.36, "volume": 826489.0}, {"date": "2024-08-01", "close": 30.22, "volume": 672455.0}, {"date": "2024-08-02", "close": 29.07, "volume": 926923.0}, {"date": "2024-08-05", "close": 28.72, "volume": 1252363.0}, {"date": "2024-08-06", "close": 29.64, "volume": 1841490.0}, {"date": "2024-08-07", "close": 28.61, "volume": 786859.0}, {"date": "2024-08-08", "close": 29.98, "volume": 641270.0}, {"date": "2024-08-09", "close": 29.74, "volume": 778445.0}, {"date": "2024-08-12", "close": 29.1, "volume": 520760.0}, {"date": "2024-08-13", "close": 30.0, "volume": 582812.0}, {"date": "2024-08-14", "close": 29.14, "volume": 577450.0}, {"date": "2024-08-15", "close": 29.98, "volume": 422674.0}, {"date": "2024-08-16", "close": 29.02, "volume": 915338.0}, {"date": "2024-08-19", "close": 28.62, "volume": 816160.0}, {"date": "2024-08-20", "close": 27.85, "volume": 1207742.0}, {"date": "2024-08-21", "close": 27.93, "volume": 827873.0}, {"date": "2024-08-22", "close": 28.64, "volume": 1043299.0}, {"date": "2024-08-23", "close": 33.69, "volume": 5241608.0}, {"date": "2024-08-26", "close": 32.5, "volume": 1692651.0}, {"date": "2024-08-27", "close": 32.49, "volume": 656067.0}, {"date": "2024-08-28", "close": 32.01, "volume": 823911.0}, {"date": "2024-08-29", "close": 31.43, "volume": 709329.0}, {"date": "2024-08-30", "close": 31.95, "volume": 718509.0}, {"date": "2024-09-03", "close": 31.43, "volume": 888090.0}, {"date": "2024-09-04", "close": 30.94, "volume": 476403.0}, {"date": "2024-09-05", "close": 30.99, "volume": 910067.0}, {"date": "2024-09-06", "close": 30.18, "volume": 714993.0}, {"date": "2024-09-09", "close": 30.12, "volume": 704783.0}, {"date": "2024-09-10", "close": 29.77, "volume": 545168.0}, {"date": "2024-09-11", "close": 30.45, "volume": 430402.0}, {"date": "2024-09-12", "close": 29.96, "volume": 748724.0}, {"date": "2024-09-13", "close": 31.0, "volume": 902569.0}, {"date": "2024-09-16", "close": 31.86, "volume": 655536.0}, {"date": "2024-09-17", "close": 31.38, "volume": 804900.0}, {"date": "2024-09-18", "close": 32.16, "volume": 1043176.0}, {"date": "2024-09-19", "close": 33.13, "volume": 1007250.0}, {"date": "2024-09-20", "close": 32.57, "volume": 1024905.0}, {"date": "2024-09-23", "close": 32.33, "volume": 675263.0}, {"date": "2024-09-24", "close": 32.62, "volume": 387146.0}, {"date": "2024-09-25", "close": 32.26, "volume": 581627.0}, {"date": "2024-09-26", "close": 32.21, "volume": 577302.0}, {"date": "2024-09-27", "close": 31.92, "volume": 1073054.0}, {"date": "2024-09-30", "close": 32.24, "volume": 630398.0}, {"date": "2024-10-01", "close": 32.49, "volume": 558368.0}, {"date": "2024-10-02", "close": 32.02, "volume": 476033.0}, {"date": "2024-10-03", "close": 31.19, "volume": 545315.0}, {"date": "2024-10-04", "close": 31.16, "volume": 485171.0}, {"date": "2024-10-07", "close": 30.11, "volume": 662890.0}, {"date": "2024-10-08", "close": 29.57, "volume": 847819.0}, {"date": "2024-10-09", "close": 29.69, "volume": 1030875.0}, {"date": "2024-10-10", "close": 30.34, "volume": 474761.0}, {"date": "2024-10-11", "close": 30.46, "volume": 424995.0}, {"date": "2024-10-14", "close": 31.75, "volume": 500826.0}, {"date": "2024-10-15", "close": 31.88, "volume": 657091.0}, {"date": "2024-10-16", "close": 32.68, "volume": 497064.0}, {"date": "2024-10-17", "close": 33.03, "volume": 435245.0}, {"date": "2024-10-18", "close": 33.02, "volume": 527251.0}, {"date": "2024-10-21", "close": 31.88, "volume": 793020.0}, {"date": "2024-10-22", "close": 31.59, "volume": 815420.0}, {"date": "2024-10-23", "close": 31.55, "volume": 571727.0}, {"date": "2024-10-24", "close": 30.87, "volume": 510336.0}, {"date": "2024-10-25", "close": 29.47, "volume": 753364.0}, {"date": "2024-10-28", "close": 29.79, "volume": 499081.0}, {"date": "2024-10-29", "close": 30.06, "volume": 455620.0}, {"date": "2024-10-30", "close": 29.41, "volume": 521935.0}, {"date": "2024-10-31", "close": 28.8, "volume": 426541.0}, {"date": "2024-11-01", "close": 28.75, "volume": 434078.0}, {"date": "2024-11-04", "close": 29.22, "volume": 428281.0}, {"date": "2024-11-05", "close": 29.72, "volume": 355963.0}, {"date": "2024-11-06", "close": 29.32, "volume": 1606609.0}, {"date": "2024-11-07", "close": 30.41, "volume": 821398.0}, {"date": "2024-11-08", "close": 30.36, "volume": 773480.0}, {"date": "2024-11-11", "close": 31.43, "volume": 1826413.0}, {"date": "2024-11-12", "close": 29.57, "volume": 2341542.0}, {"date": "2024-11-13", "close": 25.505, "volume": 2346729.0}, {"date": "2024-11-14", "close": 24.77, "volume": 2417694.0}, {"date": "2024-11-15", "close": 22.95, "volume": 1227937.0}, {"date": "2024-11-18", "close": 21.83, "volume": 2503623.0}, {"date": "2024-11-19", "close": 22.75, "volume": 3088461.0}, {"date": "2024-11-20", "close": 22.51, "volume": 1796887.0}, {"date": "2024-11-21", "close": 23.35, "volume": 948575.0}, {"date": "2024-11-22", "close": 23.01, "volume": 853953.0}, {"date": "2024-11-25", "close": 23.39, "volume": 878689.0}, {"date": "2024-11-26", "close": 22.89, "volume": 1394387.0}, {"date": "2024-11-27", "close": 23.41, "volume": 1564305.0}, {"date": "2024-11-29", "close": 23.84, "volume": 882545.0}, {"date": "2024-12-02", "close": 23.81, "volume": 1001440.0}, {"date": "2024-12-03", "close": 23.0, "volume": 802890.0}, {"date": "2024-12-04", "close": 22.52, "volume": 1607111.0}, {"date": "2024-12-05", "close": 21.46, "volume": 1878136.0}, {"date": "2024-12-06", "close": 21.89, "volume": 1373440.0}, {"date": "2024-12-09", "close": 22.25, "volume": 1058084.0}, {"date": "2024-12-10", "close": 21.55, "volume": 1050134.0}, {"date": "2024-12-11", "close": 21.0, "volume": 984506.0}, {"date": "2024-12-12", "close": 20.25, "volume": 1008589.0}, {"date": "2024-12-13", "close": 20.36, "volume": 2573112.0}, {"date": "2024-12-16", "close": 21.6, "volume": 2020801.0}, {"date": "2024-12-17", "close": 21.03, "volume": 1438643.0}, {"date": "2024-12-18", "close": 19.88, "volume": 1255580.0}, {"date": "2024-12-19", "close": 19.61, "volume": 1350049.0}, {"date": "2024-12-20", "close": 21.22, "volume": 1643493.0}, {"date": "2024-12-23", "close": 21.1, "volume": 720829.0}, {"date": "2024-12-24", "close": 21.01, "volume": 320472.0}, {"date": "2024-12-26", "close": 21.37, "volume": 573023.0}, {"date": "2024-12-27", "close": 20.94, "volume": 510081.0}, {"date": "2024-12-30", "close": 20.57, "volume": 397343.0}, {"date": "2024-12-31", "close": 21.17, "volume": 710382.0}, {"date": "2025-01-02", "close": 21.29, "volume": 982604.0}, {"date": "2025-01-03", "close": 21.08, "volume": 756877.0}, {"date": "2025-01-06", "close": 20.53, "volume": 813161.0}, {"date": "2025-01-07", "close": 20.64, "volume": 1001192.0}, {"date": "2025-01-08", "close": 21.23, "volume": 656543.0}, {"date": "2025-01-10", "close": 20.65, "volume": 514242.0}, {"date": "2025-01-13", "close": 21.16, "volume": 1319246.0}, {"date": "2025-01-14", "close": 19.85, "volume": 1017426.0}, {"date": "2025-01-15", "close": 20.23, "volume": 1140385.0}, {"date": "2025-01-16", "close": 20.0, "volume": 882592.0}, {"date": "2025-01-17", "close": 20.19, "volume": 592914.0}, {"date": "2025-01-21", "close": 20.47, "volume": 631367.0}, {"date": "2025-01-22", "close": 20.35, "volume": 635417.0}, {"date": "2025-01-23", "close": 20.61, "volume": 2380459.0}, {"date": "2025-01-24", "close": 20.32, "volume": 1123182.0}, {"date": "2025-01-27", "close": 21.25, "volume": 3017997.0}, {"date": "2025-01-28", "close": 25.75, "volume": 9133787.0}, {"date": "2025-01-29", "close": 25.75, "volume": 4407480.0}, {"date": "2025-01-30", "close": 25.75, "volume": 2660727.0}, {"date": "2025-01-31", "close": 25.49, "volume": 1302720.0}, {"date": "2025-02-03", "close": 25.3, "volume": 1288825.0}, {"date": "2025-02-04", "close": 25.7, "volume": 845841.0}, {"date": "2025-02-05", "close": 25.79, "volume": 1082164.0}, {"date": "2025-02-06", "close": 25.65, "volume": 1891268.0}, {"date": "2025-02-07", "close": 25.8, "volume": 1165462.0}, {"date": "2025-02-10", "close": 25.58, "volume": 823935.0}, {"date": "2025-02-11", "close": 25.75, "volume": 832989.0}, {"date": "2025-02-12", "close": 25.35, "volume": 1112535.0}, {"date": "2025-02-13", "close": 25.79, "volume": 685428.0}, {"date": "2025-02-14", "close": 25.87, "volume": 911925.0}, {"date": "2025-02-18", "close": 25.85, "volume": 577747.0}, {"date": "2025-02-19", "close": 25.82, "volume": 629110.0}, {"date": "2025-02-20", "close": 25.67, "volume": 752774.0}, {"date": "2025-02-21", "close": 25.31, "volume": 1336335.0}, {"date": "2025-02-24", "close": 25.16, "volume": 1612863.0}, {"date": "2025-02-25", "close": 25.44, "volume": 1006369.0}, {"date": "2025-02-26", "close": 25.05, "volume": 1376276.0}, {"date": "2025-02-27", "close": 24.62, "volume": 1095733.0}, {"date": "2025-02-28", "close": 24.08, "volume": 2926933.0}, {"date": "2025-03-03", "close": 24.0, "volume": 2033110.0}, {"date": "2025-03-04", "close": 23.8, "volume": 1361970.0}, {"date": "2025-03-05", "close": 23.97, "volume": 1713075.0}, {"date": "2025-03-06", "close": 24.16, "volume": 1017511.0}, {"date": "2025-03-07", "close": 24.05, "volume": 813738.0}, {"date": "2025-03-10", "close": 23.66, "volume": 1208863.0}, {"date": "2025-03-11", "close": 23.63, "volume": 1075052.0}, {"date": "2025-03-12", "close": 23.4, "volume": 1585106.0}, {"date": "2025-03-13", "close": 23.61, "volume": 819582.0}, {"date": "2025-03-14", "close": 23.6, "volume": 849195.0}, {"date": "2025-03-17", "close": 24.4, "volume": 639466.0}, {"date": "2025-03-18", "close": 24.37, "volume": 769350.0}, {"date": "2025-03-19", "close": 24.36, "volume": 693377.0}, {"date": "2025-03-20", "close": 24.39, "volume": 1060601.0}, {"date": "2025-03-21", "close": 24.21, "volume": 1232193.0}, {"date": "2025-03-24", "close": 24.39, "volume": 610472.0}, {"date": "2025-03-25", "close": 24.19, "volume": 838849.0}, {"date": "2025-03-26", "close": 24.02, "volume": 489085.0}, {"date": "2025-03-27", "close": 24.12, "volume": 376649.0}, {"date": "2025-03-28", "close": 23.95, "volume": 604842.0}, {"date": "2025-03-31", "close": 23.75, "volume": 641568.0}, {"date": "2025-04-01", "close": 23.48, "volume": 848303.0}, {"date": "2025-04-02", "close": 23.54, "volume": 463832.0}, {"date": "2025-04-03", "close": 22.83, "volume": 1267541.0}, {"date": "2025-04-04", "close": 21.11, "volume": 1851768.0}, {"date": "2025-04-07", "close": 20.51, "volume": 1689105.0}, {"date": "2025-04-08", "close": 20.53, "volume": 1430518.0}, {"date": "2025-04-09", "close": 21.44, "volume": 2480135.0}, {"date": "2025-04-10", "close": 20.87, "volume": 1218224.0}, {"date": "2025-04-11", "close": 20.99, "volume": 815510.0}, {"date": "2025-04-14", "close": 21.32, "volume": 907651.0}, {"date": "2025-04-15", "close": 21.07, "volume": 688580.0}, {"date": "2025-04-16", "close": 21.09, "volume": 821925.0}, {"date": "2025-04-17", "close": 21.22, "volume": 627536.0}, {"date": "2025-04-21", "close": 20.2, "volume": 1192177.0}, {"date": "2025-04-22", "close": 20.51, "volume": 772768.0}, {"date": "2025-04-23", "close": 21.2, "volume": 930878.0}, {"date": "2025-04-24", "close": 21.84, "volume": 921124.0}, {"date": "2025-04-25", "close": 21.48, "volume": 846266.0}, {"date": "2025-04-28", "close": 21.56, "volume": 810579.0}, {"date": "2025-04-29", "close": 22.33, "volume": 784451.0}, {"date": "2025-04-30", "close": 21.95, "volume": 1356321.0}, {"date": "2025-05-01", "close": 22.43, "volume": 788494.0}, {"date": "2025-05-02", "close": 23.08, "volume": 554747.0}, {"date": "2025-05-05", "close": 23.47, "volume": 933210.0}, {"date": "2025-05-06", "close": 23.01, "volume": 603985.0}, {"date": "2025-05-07", "close": 23.16, "volume": 1116176.0}, {"date": "2025-05-08", "close": 22.68, "volume": 1124975.0}, {"date": "2025-05-09", "close": 22.16, "volume": 1346232.0}, {"date": "2025-05-12", "close": 23.26, "volume": 1734908.0}, {"date": "2025-05-13", "close": 22.93, "volume": 992617.0}, {"date": "2025-05-14", "close": 22.77, "volume": 992802.0}, {"date": "2025-05-15", "close": 23.635, "volume": 1255058.0}, {"date": "2025-05-16", "close": 23.94, "volume": 962869.0}, {"date": "2025-05-19", "close": 23.6, "volume": 712367.0}, {"date": "2025-05-20", "close": 23.2, "volume": 2877568.0}, {"date": "2025-05-21", "close": 22.67, "volume": 947364.0}, {"date": "2025-05-22", "close": 22.6, "volume": 712692.0}, {"date": "2025-05-23", "close": 22.8, "volume": 692258.0}, {"date": "2025-05-27", "close": 23.05, "volume": 692477.0}, {"date": "2025-05-28", "close": 22.885, "volume": 361572.0}, {"date": "2025-05-29", "close": 22.8, "volume": 603360.0}, {"date": "2025-05-30", "close": 23.61, "volume": 2232077.0}, {"date": "2025-06-02", "close": 23.39, "volume": 1031589.0}, {"date": "2025-06-03", "close": 23.28, "volume": 1191797.0}, {"date": "2025-06-04", "close": 23.06, "volume": 2412158.0}, {"date": "2025-06-05", "close": 23.17, "volume": 867871.0}, {"date": "2025-06-06", "close": 23.19, "volume": 567111.0}, {"date": "2025-06-09", "close": 23.36, "volume": 1688191.0}, {"date": "2025-06-10", "close": 23.32, "volume": 565998.0}, {"date": "2025-06-11", "close": 23.17, "volume": 454632.0}, {"date": "2025-06-12", "close": 23.1, "volume": 328095.0}, {"date": "2025-06-13", "close": 22.74, "volume": 771397.0}, {"date": "2025-06-16", "close": 23.17, "volume": 754745.0}, {"date": "2025-06-17", "close": 20.33, "volume": 10218840.0}, {"date": "2025-06-18", "close": 19.835, "volume": 2577246.0}, {"date": "2025-06-20", "close": 19.3, "volume": 4540338.0}, {"date": "2025-06-23", "close": 20.2, "volume": 2322215.0}, {"date": "2025-06-24", "close": 21.11, "volume": 2784816.0}, {"date": "2025-06-25", "close": 21.71, "volume": 2492243.0}, {"date": "2025-06-26", "close": 21.7, "volume": 1778687.0}, {"date": "2025-06-27", "close": 21.95, "volume": 2144705.0}, {"date": "2025-06-30", "close": 22.23, "volume": 1929721.0}, {"date": "2025-07-01", "close": 22.55, "volume": 3096598.0}, {"date": "2025-07-02", "close": 22.02, "volume": 2977115.0}, {"date": "2025-07-03", "close": 22.15, "volume": 770143.0}, {"date": "2025-07-07", "close": 22.03, "volume": 1445929.0}, {"date": "2025-07-08", "close": 22.26, "volume": 1424390.0}, {"date": "2025-07-09", "close": 22.39, "volume": 1181803.0}, {"date": "2025-07-10", "close": 22.275, "volume": 775457.0}, {"date": "2025-07-11", "close": 22.04, "volume": 793153.0}, {"date": "2025-07-14", "close": 22.47, "volume": 1084047.0}, {"date": "2025-07-15", "close": 21.84, "volume": 1424929.0}, {"date": "2025-07-16", "close": 22.64, "volume": 1933364.0}, {"date": "2025-07-17", "close": 22.62, "volume": 1017139.0}, {"date": "2025-07-18", "close": 22.32, "volume": 1473966.0}, {"date": "2025-07-21", "close": 22.36, "volume": 1317212.0}, {"date": "2025-07-22", "close": 22.06, "volume": 1804910.0}, {"date": "2025-07-23", "close": 22.22, "volume": 679323.0}, {"date": "2025-07-24", "close": 21.01, "volume": 2903410.0}, {"date": "2025-07-25", "close": 21.26, "volume": 1083121.0}, {"date": "2025-07-28", "close": 22.44, "volume": 2511884.0}, {"date": "2025-07-29", "close": 22.33, "volume": 1159886.0}, {"date": "2025-07-30", "close": 22.37, "volume": 977222.0}, {"date": "2025-07-31", "close": 21.95, "volume": 1476542.0}, {"date": "2025-08-01", "close": 21.28, "volume": 3103577.0}, {"date": "2025-08-04", "close": 22.215, "volume": 1813747.0}, {"date": "2025-08-05", "close": 22.14, "volume": 3629822.0}, {"date": "2025-08-06", "close": 22.41, "volume": 1143963.0}, {"date": "2025-08-07", "close": 23.22, "volume": 2625923.0}, {"date": "2025-08-08", "close": 23.64, "volume": 1704277.0}, {"date": "2025-08-11", "close": 22.74, "volume": 2115530.0}, {"date": "2025-08-12", "close": 22.98, "volume": 1670829.0}, {"date": "2025-08-13", "close": 23.56, "volume": 1745967.0}, {"date": "2025-08-14", "close": 22.5, "volume": 1902023.0}, {"date": "2025-08-15", "close": 22.8, "volume": 1074741.0}, {"date": "2025-08-18", "close": 22.49, "volume": 841044.0}, {"date": "2025-08-19", "close": 23.2, "volume": 1136036.0}, {"date": "2025-08-20", "close": 23.84, "volume": 2164736.0}, {"date": "2025-08-21", "close": 22.86, "volume": 1661817.0}, {"date": "2025-08-22", "close": 23.64, "volume": 1273842.0}, {"date": "2025-08-25", "close": 23.04, "volume": 769465.0}, {"date": "2025-08-26", "close": 22.69, "volume": 958764.0}, {"date": "2025-08-27", "close": 22.82, "volume": 1093321.0}, {"date": "2025-08-28", "close": 22.72, "volume": 1109822.0}, {"date": "2025-08-29", "close": 22.69, "volume": 1129767.0}, {"date": "2025-09-02", "close": 22.58, "volume": 1157421.0}, {"date": "2025-09-03", "close": 22.51, "volume": 1381467.0}, {"date": "2025-09-04", "close": 22.36, "volume": 1442869.0}, {"date": "2025-09-05", "close": 22.51, "volume": 1035308.0}, {"date": "2025-09-08", "close": 22.08, "volume": 1055600.0}, {"date": "2025-09-09", "close": 21.94, "volume": 2099920.0}, {"date": "2025-09-10", "close": 21.46, "volume": 2149252.0}, {"date": "2025-09-11", "close": 22.11, "volume": 1269181.0}, {"date": "2025-09-12", "close": 21.87, "volume": 1034605.0}, {"date": "2025-09-15", "close": 21.6, "volume": 1427499.0}, {"date": "2025-09-16", "close": 21.56, "volume": 1182726.0}, {"date": "2025-09-17", "close": 21.79, "volume": 1400289.0}, {"date": "2025-09-18", "close": 22.03, "volume": 2101377.0}, {"date": "2025-09-19", "close": 21.62, "volume": 1805315.0}, {"date": "2025-09-22", "close": 21.87, "volume": 1257326.0}, {"date": "2025-09-23", "close": 21.77, "volume": 1213533.0}, {"date": "2025-09-24", "close": 21.88, "volume": 656156.0}, {"date": "2025-09-25", "close": 21.59, "volume": 776389.0}, {"date": "2025-09-26", "close": 21.85, "volume": 905786.0}, {"date": "2025-09-29", "close": 21.91, "volume": 1378478.0}, {"date": "2025-09-30", "close": 21.64, "volume": 1363074.0}, {"date": "2025-10-01", "close": 21.185, "volume": 2095132.0}, {"date": "2025-10-02", "close": 21.2, "volume": 1318422.0}, {"date": "2025-10-03", "close": 21.15, "volume": 993310.0}, {"date": "2025-10-06", "close": 20.39, "volume": 1497969.0}, {"date": "2025-10-07", "close": 20.39, "volume": 1245297.0}, {"date": "2025-10-08", "close": 20.585, "volume": 1011503.0}, {"date": "2025-10-09", "close": 20.32, "volume": 1729187.0}, {"date": "2025-10-10", "close": 19.74, "volume": 1301015.0}, {"date": "2025-10-13", "close": 19.79, "volume": 1175145.0}, {"date": "2025-10-14", "close": 20.93, "volume": 1083235.0}, {"date": "2025-10-15", "close": 21.11, "volume": 1602746.0}, {"date": "2025-10-16", "close": 21.13, "volume": 1144188.0}, {"date": "2025-10-17", "close": 20.59, "volume": 655011.0}, {"date": "2025-10-20", "close": 20.85, "volume": 494189.0}, {"date": "2025-10-21", "close": 21.06, "volume": 893316.0}, {"date": "2025-10-22", "close": 21.28, "volume": 1028189.0}, {"date": "2025-10-23", "close": 21.97, "volume": 2229502.0}, {"date": "2025-10-24", "close": 22.8, "volume": 1424012.0}, {"date": "2025-10-27", "close": 22.9, "volume": 1080513.0}, {"date": "2025-10-28", "close": 22.94, "volume": 480417.0}, {"date": "2025-10-29", "close": 22.76, "volume": 1068627.0}, {"date": "2025-10-30", "close": 22.16, "volume": 623679.0}, {"date": "2025-10-31", "close": 21.93, "volume": 923505.0}, {"date": "2025-11-03", "close": 21.7, "volume": 944279.0}, {"date": "2025-11-04", "close": 22.0, "volume": 1058222.0}, {"date": "2025-11-05", "close": 21.96, "volume": 838965.0}, {"date": "2025-11-06", "close": 21.61, "volume": 1053361.0}, {"date": "2025-11-07", "close": 21.5, "volume": 1138489.0}, {"date": "2025-11-10", "close": 16.035, "volume": 10597440.0}, {"date": "2025-11-11", "close": 15.745, "volume": 7695686.0}, {"date": "2025-11-12", "close": 15.86, "volume": 4123275.0}, {"date": "2025-11-13", "close": 15.31, "volume": 4250328.0}, {"date": "2025-11-14", "close": 15.28, "volume": 3050912.0}, {"date": "2025-11-17", "close": 15.06, "volume": 2350121.0}, {"date": "2025-11-18", "close": 15.18, "volume": 1700089.0}, {"date": "2025-11-19", "close": 15.71, "volume": 2599726.0}, {"date": "2025-11-20", "close": 15.3, "volume": 1356997.0}, {"date": "2025-11-21", "close": 15.84, "volume": 2959954.0}, {"date": "2025-11-24", "close": 16.29, "volume": 2027552.0}, {"date": "2025-11-25", "close": 16.89, "volume": 1296212.0}, {"date": "2025-11-26", "close": 17.06, "volume": 1018857.0}, {"date": "2025-11-28", "close": 17.07, "volume": 474946.0}, {"date": "2025-12-01", "close": 17.1, "volume": 1310779.0}, {"date": "2025-12-02", "close": 16.76, "volume": 1132887.0}, {"date": "2025-12-03", "close": 17.04, "volume": 1422873.0}, {"date": "2025-12-04", "close": 17.38, "volume": 883229.0}, {"date": "2025-12-05", "close": 17.19, "volume": 1574412.0}, {"date": "2025-12-08", "close": 16.72, "volume": 3147878.0}, {"date": "2025-12-09", "close": 17.41, "volume": 2550468.0}, {"date": "2025-12-10", "close": 16.53, "volume": 3904315.0}, {"date": "2025-12-11", "close": 16.08, "volume": 2455781.0}, {"date": "2025-12-12", "close": 15.63, "volume": 2187133.0}, {"date": "2025-12-15", "close": 15.44, "volume": 2601385.0}, {"date": "2025-12-16", "close": 15.52, "volume": 1878399.0}, {"date": "2025-12-17", "close": 15.8, "volume": 3929380.0}, {"date": "2025-12-18", "close": 15.83, "volume": 1201406.0}, {"date": "2025-12-19", "close": 15.7, "volume": 2039236.0}, {"date": "2025-12-22", "close": 15.7, "volume": 1123658.0}, {"date": "2025-12-23", "close": 15.53, "volume": 1155778.0}, {"date": "2025-12-24", "close": 15.63, "volume": 311252.0}, {"date": "2025-12-26", "close": 15.87, "volume": 773441.0}, {"date": "2025-12-29", "close": 15.75, "volume": 1457418.0}, {"date": "2025-12-30", "close": 15.65, "volume": 1229394.0}, {"date": "2025-12-31", "close": 15.45, "volume": 982468.0}, {"date": "2026-01-02", "close": 15.26, "volume": 1165916.0}, {"date": "2026-01-05", "close": 15.34, "volume": 828986.0}, {"date": "2026-01-06", "close": 15.6, "volume": 1353269.0}, {"date": "2026-01-07", "close": 15.64, "volume": 1402679.0}, {"date": "2026-01-08", "close": 15.71, "volume": 2272184.0}, {"date": "2026-01-09", "close": 16.12, "volume": 1473708.0}, {"date": "2026-01-12", "close": 16.28, "volume": 1497489.0}, {"date": "2026-01-13", "close": 16.08, "volume": 912023.0}, {"date": "2026-01-14", "close": 15.41, "volume": 2517510.0}, {"date": "2026-01-15", "close": 16.0, "volume": 926246.0}, {"date": "2026-01-16", "close": 15.9, "volume": 1013436.0}, {"date": "2026-01-20", "close": 15.63, "volume": 879902.0}, {"date": "2026-01-21", "close": 15.47, "volume": 1260068.0}, {"date": "2026-01-22", "close": 15.8, "volume": 1952042.0}, {"date": "2026-01-23", "close": 16.14, "volume": 1723156.0}, {"date": "2026-01-26", "close": 16.2, "volume": 1732763.0}, {"date": "2026-01-27", "close": 15.3, "volume": 1198253.0}, {"date": "2026-01-28", "close": 14.85, "volume": 1161368.0}, {"date": "2026-01-29", "close": 14.48, "volume": 1097362.0}, {"date": "2026-01-30", "close": 14.86, "volume": 1033019.0}, {"date": "2026-02-02", "close": 14.8, "volume": 1019004.0}, {"date": "2026-02-03", "close": 14.22, "volume": 1409523.0}, {"date": "2026-02-04", "close": 14.05, "volume": 934105.0}, {"date": "2026-02-05", "close": 13.43, "volume": 1352139.0}, {"date": "2026-02-06", "close": 13.56, "volume": 1225827.0}, {"date": "2026-02-09", "close": 13.48, "volume": 1032886.0}, {"date": "2026-02-10", "close": 13.93, "volume": 1672898.0}, {"date": "2026-02-11", "close": 15.0, "volume": 5239201.0}, {"date": "2026-02-12", "close": 15.49, "volume": 3314508.0}, {"date": "2026-02-13", "close": 15.46, "volume": 2553839.0}, {"date": "2026-02-17", "close": 15.6, "volume": 1116739.0}, {"date": "2026-02-18", "close": 15.99, "volume": 1176365.0}, {"date": "2026-02-19", "close": 15.35, "volume": 1184758.0}, {"date": "2026-02-20", "close": 15.54, "volume": 1487955.0}, {"date": "2026-02-23", "close": 15.49, "volume": 1192487.0}, {"date": "2026-02-24", "close": 15.38, "volume": 1718567.0}, {"date": "2026-02-25", "close": 15.49, "volume": 2185477.0}, {"date": "2026-02-26", "close": 15.37, "volume": 1600508.0}, {"date": "2026-02-27", "close": 15.5, "volume": 1487180.0}, {"date": "2026-03-02", "close": 15.88, "volume": 3388469.0}, {"date": "2026-03-03", "close": 13.92, "volume": 5884686.0}, {"date": "2026-03-04", "close": 14.08, "volume": 2767695.0}, {"date": "2026-03-05", "close": 14.11, "volume": 1942032.0}, {"date": "2026-03-06", "close": 13.36, "volume": 2260876.0}, {"date": "2026-03-09", "close": 13.3, "volume": 1453575.0}, {"date": "2026-03-10", "close": 12.95, "volume": 1529241.0}, {"date": "2026-03-11", "close": 13.48, "volume": 4331091.0}, {"date": "2026-03-12", "close": 12.74, "volume": 1465135.0}, {"date": "2026-03-13", "close": 12.38, "volume": 1295557.0}, {"date": "2026-03-16", "close": 12.39, "volume": 1509666.0}, {"date": "2026-03-17", "close": 12.65, "volume": 876145.0}, {"date": "2026-03-18", "close": 12.36, "volume": 1722033.0}, {"date": "2026-03-19", "close": 12.05, "volume": 1898741.0}, {"date": "2026-03-20", "close": 11.8, "volume": 1629019.0}, {"date": "2026-03-23", "close": 11.98, "volume": 1647861.0}, {"date": "2026-03-24", "close": 12.0, "volume": 875171.0}, {"date": "2026-03-25", "close": 12.05, "volume": 944194.0}, {"date": "2026-03-26", "close": 11.85, "volume": 884669.0}, {"date": "2026-03-27", "close": 11.49, "volume": 778250.0}, {"date": "2026-03-30", "close": 11.6, "volume": 806754.0}, {"date": "2026-03-31", "close": 11.92, "volume": 1041913.0}, {"date": "2026-04-01", "close": 12.26, "volume": 1928252.0}, {"date": "2026-04-02", "close": 12.18, "volume": 2141749.0}, {"date": "2026-04-06", "close": 12.3, "volume": 1030204.0}, {"date": "2026-04-07", "close": 12.64, "volume": 1074519.0}, {"date": "2026-04-08", "close": 12.65, "volume": 1500616.0}, {"date": "2026-04-09", "close": 12.94, "volume": 813074.0}, {"date": "2026-04-10", "close": 12.91, "volume": 833167.0}, {"date": "2026-04-13", "close": 13.09, "volume": 650725.0}, {"date": "2026-04-14", "close": 13.1, "volume": 754687.0}, {"date": "2026-04-15", "close": 13.22, "volume": 688674.0}, {"date": "2026-04-16", "close": 13.43, "volume": 699570.0}, {"date": "2026-04-17", "close": 14.0, "volume": 1258058.0}, {"date": "2026-04-20", "close": 14.31, "volume": 869917.0}, {"date": "2026-04-21", "close": 14.58, "volume": 1034553.0}, {"date": "2026-04-22", "close": 14.73, "volume": 925154.0}, {"date": "2026-04-23", "close": 14.63, "volume": 1101873.0}, {"date": "2026-04-24", "close": 14.34, "volume": 1274028.0}, {"date": "2026-04-27", "close": 14.54, "volume": 847826.0}, {"date": "2026-04-28", "close": 14.35, "volume": 934557.0}, {"date": "2026-04-29", "close": 13.87, "volume": 930802.0}, {"date": "2026-04-30", "close": 14.03, "volume": 1333724.0}, {"date": "2026-05-01", "close": 14.27, "volume": 2157809.0}, {"date": "2026-05-04", "close": 14.2, "volume": 2202850.0}, {"date": "2026-05-05", "close": 14.26, "volume": 2963779.0}, {"date": "2026-05-06", "close": 14.59, "volume": 4522533.0}, {"date": "2026-05-07", "close": 14.31, "volume": 1452392.0}, {"date": "2026-05-08", "close": 14.44, "volume": 1262448.0}, {"date": "2026-05-11", "close": 13.78, "volume": 1039399.0}, {"date": "2026-05-12", "close": 13.97, "volume": 1825809.0}, {"date": "2026-05-13", "close": 14.31, "volume": 2276716.0}, {"date": "2026-05-14", "close": 14.48, "volume": 3435592.0}, {"date": "2026-05-15", "close": 13.95, "volume": 1491341.0}, {"date": "2026-05-18", "close": 13.92, "volume": 1636880.0}, {"date": "2026-05-19", "close": 13.69, "volume": 1759050.0}, {"date": "2026-05-20", "close": 13.49, "volume": 926051.0}, {"date": "2026-05-21", "close": 13.285, "volume": 1044760.0}, {"date": "2026-05-22", "close": 13.4, "volume": 967747.0}, {"date": "2026-05-26", "close": 13.45, "volume": 1256581.0}, {"date": "2026-05-27", "close": 13.48, "volume": 926729.0}, {"date": "2026-05-28", "close": 13.65, "volume": 971854.0}, {"date": "2026-05-29", "close": 13.36, "volume": 1231478.0}, {"date": "2026-06-01", "close": 13.22, "volume": 2129383.0}, {"date": "2026-06-02", "close": 13.77, "volume": 1842567.0}, {"date": "2026-06-03", "close": 13.51, "volume": 1412246.0}, {"date": "2026-06-04", "close": 13.68, "volume": 1543115.0}, {"date": "2026-06-05", "close": 13.71, "volume": 906152.0}, {"date": "2026-06-08", "close": 13.855, "volume": 720300.0}, {"date": "2026-06-09", "close": 13.96, "volume": 828178.0}, {"date": "2026-06-10", "close": 14.2, "volume": 930737.0}, {"date": "2026-06-11", "close": 14.94, "volume": 1370832.0}, {"date": "2026-06-12", "close": 15.31, "volume": 1305273.0}, {"date": "2026-06-15", "close": 15.13, "volume": 1794021.0}, {"date": "2026-06-16", "close": 15.14, "volume": 574334.0}, {"date": "2026-06-17", "close": 14.23, "volume": 868041.0}, {"date": "2026-06-18", "close": 14.55, "volume": 2306086.0}, {"date": "2026-06-22", "close": 14.55, "volume": 2381844.0}, {"date": "2026-06-23", "close": 14.53, "volume": 696147.0}, {"date": "2026-06-24", "close": 15.22, "volume": 1057817.0}, {"date": "2026-06-25", "close": 15.46, "volume": 1150389.0}, {"date": "2026-06-26", "close": 15.82, "volume": 2948405.0}, {"date": "2026-06-29", "close": 16.56, "volume": 1430943.0}, {"date": "2026-06-30", "close": 16.8, "volume": 1234594.0}, {"date": "2026-07-01", "close": 16.6, "volume": 1121627.0}, {"date": "2026-07-02", "close": 17.23, "volume": 1476760.0}, {"date": "2026-07-06", "close": 17.0, "volume": 1144826.0}, {"date": "2026-07-07", "close": 17.17, "volume": 1294229.0}, {"date": "2026-07-08", "close": 16.5, "volume": 1315395.0}, {"date": "2026-07-09", "close": 16.77, "volume": 1299730.0}, {"date": "2026-07-10", "close": 16.4, "volume": 858837.0}, {"date": "2026-07-13", "close": 15.98, "volume": 1217028.0}, {"date": "2026-07-14", "close": 15.12, "volume": 2180777.0}, {"date": "2026-07-15", "close": 15.89, "volume": 1420870.0}, {"date": "2026-07-16", "close": 16.64, "volume": 1140298.0}, {"date": "2026-07-17", "close": 15.99, "volume": 805520.0}, {"date": "2026-07-20", "close": 16.03, "volume": 904332.0}, {"date": "2026-07-21", "close": 16.3, "volume": 601532.0}, {"date": "2026-07-22", "close": 15.15, "volume": 1499685.0}, {"date": "2026-07-23", "close": 15.22, "volume": 1078084.0}, {"date": "2026-07-24", "close": 15.73, "volume": 4116913.0}, {"date": "2026-07-27", "close": 15.17, "volume": 1614898.0}, {"date": "2026-07-28", "close": 15.58, "volume": 1658311.0}, {"date": "2026-07-29", "close": 16.41, "volume": 2972612.0}, {"date": "2026-07-30", "close": 15.9, "volume": 1138375.0}, {"date": "2026-07-31", "close": 15.4, "volume": 1138180.0}, {"date": "2026-08-03", "close": 16.06, "volume": 1257190.0}, {"date": "2026-08-04", "close": 15.65, "volume": 1568480.0}, {"date": "2026-08-05", "close": 15.32, "volume": 1397181.0}, {"date": "2026-08-06", "close": 14.92, "volume": 2171079.0}, {"date": "2026-08-07", "close": 15.53, "volume": 1892638.0}, {"date": "2026-08-10", "close": 15.95, "volume": 3998526.0}, {"date": "2026-08-11", "close": 15.0, "volume": 1666292.0}, {"date": "2026-08-12", "close": 15.32, "volume": 3868743.0}, {"date": "2026-08-13", "close": 15.19, "volume": 2243720.0}, {"date": "2026-08-14", "close": 15.03, "volume": 1619371.0}, {"date": "2026-08-17", "close": 14.36, "volume": 2421845.0}, {"date": "2026-08-18", "close": 14.24, "volume": 1582481.0}, {"date": "2026-08-19", "close": 13.6, "volume": 2090441.0}], "refreshing": true}