{"ticker": "SLP", "overview": {"cik": "1023459", "ticker": "SLP", "name": "Simulations Plus, Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001325447-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001544167-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007560", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-07-22", "title": "Form DEFM14A", "accession": "0001023459-26-000051", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-07-20", "title": "PREM14A", "accession": "0001023459-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "Quarterly report", "accession": "0001023459-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001023459-26-000037", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-07-09", "title": "Form PREM14A", "accession": "0001023459-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001544167-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001222526-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006699", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001899390-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001023459-26-000024", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006210", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001899390-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001023459-26-000020", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006114", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001544167-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001222526-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005406", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001899390-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004327", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001544167-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001222526-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-003977", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 18280.0, "net": -18280.0, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-08-03"}, "metrics": {"ticker": "SLP", "has_prices": true, "as_of": "2026-08-07", "last": 18.32, "prev_close": 18.34, "change": -0.019999999999999574, "change_pct": -0.0010905125408941971, "session_volume": 156993.0, "vwap_5": 18.326334961987822, "vwap_20": 18.262993038714846, "vwap_60": 17.723658818145896, "vwap_250": 16.167662576626732, "high_52w": 20.84, "low_52w": 11.36, "avg_volume_20": 430071.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001544167-26-000013", "src": "INSIDERS", "ticker": "SLP", "cik": "1023459", "company": "Simulations Plus, Inc.", "company_raw": "Simulations Plus, Inc.", "who": "John Anthony DiBella II", "who_key": "DiBella John Anthony II", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18280.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite trims SLP: $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1544167/000154416726000013/0001544167-26-000013-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0001325447-26-000027", "src": "13DG", "ticker": "SLP", "cik": "1023459", "company": "Simulations Plus, Inc.", "company_raw": "Simulations Plus, Inc.", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "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-Computer Integrated Systems Design", "country": "United States", "headline": "First Eagle Investment Management, LLC takes a 5.3% passive stake in SLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000027-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000102909-26-002210", "src": "13DG", "ticker": "SLP", "cik": "1023459", "company": "Simulations Plus, Inc.", "company_raw": "Simulations Plus, Inc.", "who": "Simulations Plus, Inc.", "who_key": "Simulations Plus, 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-Computer Integrated Systems Design", "country": "United States", "headline": "Simulations Plus, Inc. adjusts its stake in SLP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023459/0000102909-26-002210-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0001325447-26-000027", "src": "13DG", "ticker": "SLP", "cik": "1023459", "company": "Simulations Plus, Inc.", "company_raw": "Simulations Plus, Inc.", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "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-Computer Integrated Systems Design", "country": "United States", "headline": "First Eagle Investment Management, LLC takes a 5.3% passive stake in SLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000027-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000102909-26-002210", "src": "13DG", "ticker": "SLP", "cik": "1023459", "company": "Simulations Plus, Inc.", "company_raw": "Simulations Plus, Inc.", "who": "Simulations Plus, Inc.", "who_key": "Simulations Plus, 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-Computer Integrated Systems Design", "country": "United States", "headline": "Simulations Plus, Inc. adjusts its stake in SLP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023459/0000102909-26-002210-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Simulations Plus, Inc. - Common Stock", "new_value": "Simulations Plus, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001023459", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001023459", "applied": 1, "detected_at": "2026-10-27T18:07:19.717227"}]}, "key_people": [{"who": "John Anthony DiBella II", "who_key": "DiBella John Anthony II", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18280.0, "net": -18280.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18280.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1544167/000154416726000013/0001544167-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 18280.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1544167/000154416726000013/0001544167-26-000013-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001325447-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001544167-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007560", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-07-22", "title": "Form DEFM14A", "accession": "0001023459-26-000051", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-07-20", "title": "PREM14A", "accession": "0001023459-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "Quarterly report", "accession": "0001023459-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001023459-26-000037", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-07-09", "title": "Form PREM14A", "accession": "0001023459-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001544167-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001222526-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006699", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001899390-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001023459-26-000024", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006210", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001899390-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001023459-26-000020", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006114", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001544167-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001222526-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005406", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001899390-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004327", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001544167-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001222526-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-003977", "price_sensitive": false}], "performance": {"ticker": "SLP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 8.26, "volume": 36689.0}, {"date": "2016-08-09", "close": 8.28, "volume": 12171.0}, {"date": "2016-08-10", "close": 8.28, "volume": 29918.0}, {"date": "2016-08-11", "close": 8.25, "volume": 14424.0}, {"date": "2016-08-12", "close": 8.19, "volume": 24518.0}, {"date": "2016-08-15", "close": 8.22, "volume": 17947.0}, {"date": "2016-08-16", "close": 8.24, "volume": 23676.0}, {"date": "2016-08-17", "close": 8.15, "volume": 16184.0}, {"date": "2016-08-18", "close": 8.2, "volume": 18969.0}, {"date": "2016-08-19", "close": 8.17, "volume": 24389.0}, {"date": "2016-08-22", "close": 8.0, "volume": 28822.0}, {"date": "2016-08-23", "close": 8.19, "volume": 36291.0}, {"date": "2016-08-24", "close": 8.05, "volume": 22784.0}, {"date": "2016-08-25", "close": 8.12, "volume": 12342.0}, {"date": "2016-08-26", "close": 8.19, "volume": 5177.0}, {"date": "2016-08-29", "close": 8.31, "volume": 17789.0}, {"date": "2016-08-30", "close": 8.68, "volume": 60243.0}, {"date": "2016-08-31", "close": 8.62, "volume": 13230.0}, {"date": "2016-09-01", "close": 8.85, "volume": 26992.0}, {"date": "2016-09-02", "close": 9.02, "volume": 36077.0}, {"date": "2016-09-06", "close": 9.14, "volume": 28846.0}, {"date": "2016-09-07", "close": 9.18, "volume": 24256.0}, {"date": "2016-09-08", "close": 9.15, "volume": 24797.0}, {"date": "2016-09-09", "close": 8.92, "volume": 22927.0}, {"date": "2016-09-12", "close": 9.21, "volume": 25698.0}, {"date": "2016-09-13", "close": 8.76, "volume": 35456.0}, {"date": "2016-09-14", "close": 8.64, "volume": 16104.0}, {"date": "2016-09-15", "close": 8.76, "volume": 41025.0}, {"date": "2016-09-16", "close": 8.79, "volume": 18655.0}, {"date": "2016-09-19", "close": 8.7, "volume": 9873.0}, {"date": "2016-09-20", "close": 8.53, "volume": 15025.0}, {"date": "2016-09-21", "close": 8.37, "volume": 28827.0}, {"date": "2016-09-22", "close": 8.87, "volume": 26888.0}, {"date": "2016-09-23", "close": 8.61, "volume": 2725.0}, {"date": "2016-09-26", "close": 8.53, "volume": 4368.0}, {"date": "2016-09-27", "close": 8.86, "volume": 60030.0}, {"date": "2016-09-28", "close": 8.76, "volume": 109630.0}, {"date": "2016-09-29", "close": 8.82, "volume": 62467.0}, {"date": "2016-09-30", "close": 8.82, "volume": 101113.0}, {"date": "2016-10-03", "close": 8.89, "volume": 37497.0}, {"date": "2016-10-04", "close": 8.61, "volume": 15317.0}, {"date": "2016-10-05", "close": 8.64, "volume": 28493.0}, {"date": "2016-10-06", "close": 8.48, "volume": 38045.0}, {"date": "2016-10-07", "close": 8.41, "volume": 28798.0}, {"date": "2016-10-10", "close": 8.75, "volume": 49258.0}, {"date": "2016-10-11", "close": 8.48, "volume": 70940.0}, {"date": "2016-10-12", "close": 8.45, "volume": 12342.0}, {"date": "2016-10-13", "close": 8.39, "volume": 13503.0}, {"date": "2016-10-14", "close": 8.45, "volume": 22475.0}, {"date": "2016-10-17", "close": 8.67, "volume": 85170.0}, {"date": "2016-10-18", "close": 8.73, "volume": 31182.0}, {"date": "2016-10-19", "close": 8.55, "volume": 32139.0}, {"date": "2016-10-20", "close": 8.47, "volume": 24333.0}, {"date": "2016-10-21", "close": 8.715, "volume": 69015.0}, {"date": "2016-10-24", "close": 8.55, "volume": 10227.0}, {"date": "2016-10-25", "close": 8.45, "volume": 36542.0}, {"date": "2016-10-26", "close": 8.55, "volume": 52227.0}, {"date": "2016-10-27", "close": 8.6, "volume": 26794.0}, {"date": "2016-10-28", "close": 8.55, "volume": 34293.0}, {"date": "2016-10-31", "close": 8.4, "volume": 37100.0}, {"date": "2016-11-01", "close": 8.55, "volume": 23666.0}, {"date": "2016-11-02", "close": 8.5, "volume": 21557.0}, {"date": "2016-11-03", "close": 8.65, "volume": 91108.0}, {"date": "2016-11-04", "close": 8.65, "volume": 12443.0}, {"date": "2016-11-07", "close": 8.85, "volume": 24456.0}, {"date": "2016-11-08", "close": 8.75, "volume": 18936.0}, {"date": "2016-11-09", "close": 8.75, "volume": 18200.0}, {"date": "2016-11-10", "close": 8.7, "volume": 38650.0}, {"date": "2016-11-11", "close": 9.2, "volume": 82995.0}, {"date": "2016-11-14", "close": 8.95, "volume": 46840.0}, {"date": "2016-11-15", "close": 9.0, "volume": 16338.0}, {"date": "2016-11-16", "close": 9.1, "volume": 20604.0}, {"date": "2016-11-17", "close": 10.55, "volume": 88883.0}, {"date": "2016-11-18", "close": 9.9, "volume": 59834.0}, {"date": "2016-11-21", "close": 9.65, "volume": 20745.0}, {"date": "2016-11-22", "close": 9.75, "volume": 99747.0}, {"date": "2016-11-23", "close": 9.95, "volume": 84347.0}, {"date": "2016-11-25", "close": 10.1, "volume": 21209.0}, {"date": "2016-11-28", "close": 9.85, "volume": 6266.0}, {"date": "2016-11-29", "close": 9.7, "volume": 13213.0}, {"date": "2016-11-30", "close": 9.45, "volume": 58177.0}, {"date": "2016-12-01", "close": 9.1, "volume": 121852.0}, {"date": "2016-12-02", "close": 9.0, "volume": 5861.0}, {"date": "2016-12-05", "close": 9.3, "volume": 18364.0}, {"date": "2016-12-06", "close": 9.15, "volume": 6266.0}, {"date": "2016-12-07", "close": 9.1, "volume": 3650.0}, {"date": "2016-12-08", "close": 9.1, "volume": 34961.0}, {"date": "2016-12-09", "close": 9.65, "volume": 33876.0}, {"date": "2016-12-12", "close": 9.35, "volume": 27254.0}, {"date": "2016-12-13", "close": 9.5, "volume": 10058.0}, {"date": "2016-12-14", "close": 9.4, "volume": 14181.0}, {"date": "2016-12-15", "close": 9.25, "volume": 18540.0}, {"date": "2016-12-16", "close": 9.0, "volume": 20634.0}, {"date": "2016-12-19", "close": 9.3, "volume": 16892.0}, {"date": "2016-12-20", "close": 9.35, "volume": 9667.0}, {"date": "2016-12-21", "close": 9.35, "volume": 11861.0}, {"date": "2016-12-22", "close": 9.45, "volume": 12645.0}, {"date": "2016-12-23", "close": 9.5, "volume": 6857.0}, {"date": "2016-12-27", "close": 9.5, "volume": 15874.0}, {"date": "2016-12-28", "close": 9.5, "volume": 19319.0}, {"date": "2016-12-29", "close": 9.35, "volume": 11369.0}, {"date": "2016-12-30", "close": 9.65, "volume": 23534.0}, {"date": "2017-01-03", "close": 9.0, "volume": 31628.0}, {"date": "2017-01-04", "close": 9.5, "volume": 20597.0}, {"date": "2017-01-05", "close": 9.65, "volume": 18638.0}, {"date": "2017-01-06", "close": 9.6, "volume": 14980.0}, {"date": "2017-01-09", "close": 9.55, "volume": 39411.0}, {"date": "2017-01-10", "close": 10.0, "volume": 83434.0}, {"date": "2017-01-11", "close": 9.85, "volume": 43945.0}, {"date": "2017-01-12", "close": 10.05, "volume": 32017.0}, {"date": "2017-01-13", "close": 10.05, "volume": 39421.0}, {"date": "2017-01-17", "close": 10.05, "volume": 21351.0}, {"date": "2017-01-18", "close": 10.1, "volume": 35410.0}, {"date": "2017-01-19", "close": 10.05, "volume": 15145.0}, {"date": "2017-01-20", "close": 10.05, "volume": 8176.0}, {"date": "2017-01-23", "close": 9.85, "volume": 39404.0}, {"date": "2017-01-24", "close": 9.9, "volume": 31206.0}, {"date": "2017-01-25", "close": 9.9, "volume": 23009.0}, {"date": "2017-01-26", "close": 9.85, "volume": 8558.0}, {"date": "2017-01-27", "close": 9.85, "volume": 18076.0}, {"date": "2017-01-30", "close": 9.8, "volume": 32872.0}, {"date": "2017-01-31", "close": 10.0, "volume": 33347.0}, {"date": "2017-02-01", "close": 10.15, "volume": 97115.0}, {"date": "2017-02-02", "close": 9.95, "volume": 29139.0}, {"date": "2017-02-03", "close": 9.9, "volume": 32768.0}, {"date": "2017-02-06", "close": 9.85, "volume": 32969.0}, {"date": "2017-02-07", "close": 9.75, "volume": 21690.0}, {"date": "2017-02-08", "close": 9.75, "volume": 12784.0}, {"date": "2017-02-09", "close": 9.85, "volume": 26234.0}, {"date": "2017-02-10", "close": 9.9, "volume": 29567.0}, {"date": "2017-02-13", "close": 9.975, "volume": 17520.0}, {"date": "2017-02-14", "close": 10.05, "volume": 19418.0}, {"date": "2017-02-15", "close": 10.05, "volume": 6956.0}, {"date": "2017-02-16", "close": 10.05, "volume": 27196.0}, {"date": "2017-02-17", "close": 10.1, "volume": 11753.0}, {"date": "2017-02-21", "close": 10.0, "volume": 32288.0}, {"date": "2017-02-22", "close": 9.95, "volume": 22729.0}, {"date": "2017-02-23", "close": 10.05, "volume": 20505.0}, {"date": "2017-02-24", "close": 10.0, "volume": 27776.0}, {"date": "2017-02-27", "close": 9.8, "volume": 89981.0}, {"date": "2017-02-28", "close": 9.65, "volume": 40725.0}, {"date": "2017-03-01", "close": 9.85, "volume": 21460.0}, {"date": "2017-03-02", "close": 10.05, "volume": 36207.0}, {"date": "2017-03-03", "close": 9.9, "volume": 6363.0}, {"date": "2017-03-06", "close": 10.05, "volume": 31411.0}, {"date": "2017-03-07", "close": 10.05, "volume": 18943.0}, {"date": "2017-03-08", "close": 10.1, "volume": 30220.0}, {"date": "2017-03-09", "close": 10.15, "volume": 107560.0}, {"date": "2017-03-10", "close": 10.15, "volume": 36168.0}, {"date": "2017-03-13", "close": 10.2, "volume": 38284.0}, {"date": "2017-03-14", "close": 10.1, "volume": 9625.0}, {"date": "2017-03-15", "close": 10.1, "volume": 12460.0}, {"date": "2017-03-16", "close": 10.15, "volume": 29010.0}, {"date": "2017-03-17", "close": 10.1, "volume": 13393.0}, {"date": "2017-03-20", "close": 10.35, "volume": 61551.0}, {"date": "2017-03-21", "close": 10.7, "volume": 98649.0}, {"date": "2017-03-22", "close": 10.55, "volume": 42400.0}, {"date": "2017-03-23", "close": 10.6, "volume": 21490.0}, {"date": "2017-03-24", "close": 10.95, "volume": 66148.0}, {"date": "2017-03-27", "close": 11.2, "volume": 58384.0}, {"date": "2017-03-28", "close": 11.0, "volume": 41019.0}, {"date": "2017-03-29", "close": 11.1, "volume": 15591.0}, {"date": "2017-03-30", "close": 11.45, "volume": 87038.0}, {"date": "2017-03-31", "close": 11.75, "volume": 103299.0}, {"date": "2017-04-03", "close": 11.15, "volume": 57968.0}, {"date": "2017-04-04", "close": 11.05, "volume": 35462.0}, {"date": "2017-04-05", "close": 10.95, "volume": 34432.0}, {"date": "2017-04-06", "close": 11.15, "volume": 33567.0}, {"date": "2017-04-07", "close": 11.15, "volume": 35980.0}, {"date": "2017-04-10", "close": 11.55, "volume": 134040.0}, {"date": "2017-04-11", "close": 10.9, "volume": 86781.0}, {"date": "2017-04-12", "close": 11.15, "volume": 53916.0}, {"date": "2017-04-13", "close": 11.15, "volume": 38680.0}, {"date": "2017-04-17", "close": 11.25, "volume": 10812.0}, {"date": "2017-04-18", "close": 11.15, "volume": 14793.0}, {"date": "2017-04-19", "close": 11.3, "volume": 13428.0}, {"date": "2017-04-20", "close": 11.4, "volume": 21636.0}, {"date": "2017-04-21", "close": 11.55, "volume": 39257.0}, {"date": "2017-04-24", "close": 11.6, "volume": 26715.0}, {"date": "2017-04-25", "close": 12.05, "volume": 40326.0}, {"date": "2017-04-26", "close": 11.75, "volume": 27514.0}, {"date": "2017-04-27", "close": 11.7, "volume": 21976.0}, {"date": "2017-04-28", "close": 11.7, "volume": 15711.0}, {"date": "2017-05-01", "close": 12.1, "volume": 60613.0}, {"date": "2017-05-02", "close": 12.55, "volume": 50465.0}, {"date": "2017-05-03", "close": 12.55, "volume": 26219.0}, {"date": "2017-05-04", "close": 12.65, "volume": 54783.0}, {"date": "2017-05-05", "close": 12.45, "volume": 28138.0}, {"date": "2017-05-08", "close": 12.45, "volume": 25785.0}, {"date": "2017-05-09", "close": 12.4, "volume": 47603.0}, {"date": "2017-05-10", "close": 12.2, "volume": 52105.0}, {"date": "2017-05-11", "close": 12.05, "volume": 25564.0}, {"date": "2017-05-12", "close": 11.7, "volume": 43426.0}, {"date": "2017-05-15", "close": 11.4, "volume": 51436.0}, {"date": "2017-05-16", "close": 11.35, "volume": 25123.0}, {"date": "2017-05-17", "close": 11.3, "volume": 43135.0}, {"date": "2017-05-18", "close": 11.5, "volume": 13783.0}, {"date": "2017-05-19", "close": 11.55, "volume": 139816.0}, {"date": "2017-05-22", "close": 11.725, "volume": 31143.0}, {"date": "2017-05-23", "close": 11.75, "volume": 44876.0}, {"date": "2017-05-24", "close": 11.7, "volume": 36773.0}, {"date": "2017-05-25", "close": 11.65, "volume": 25442.0}, {"date": "2017-05-26", "close": 11.85, "volume": 43256.0}, {"date": "2017-05-30", "close": 11.8, "volume": 21635.0}, {"date": "2017-05-31", "close": 12.2, "volume": 29013.0}, {"date": "2017-06-01", "close": 12.95, "volume": 58808.0}, {"date": "2017-06-02", "close": 12.6, "volume": 36373.0}, {"date": "2017-06-05", "close": 12.7, "volume": 42220.0}, {"date": "2017-06-06", "close": 12.35, "volume": 47538.0}, {"date": "2017-06-07", "close": 12.45, "volume": 42384.0}, {"date": "2017-06-08", "close": 12.4, "volume": 38050.0}, {"date": "2017-06-09", "close": 12.6, "volume": 50531.0}, {"date": "2017-06-12", "close": 11.75, "volume": 30731.0}, {"date": "2017-06-13", "close": 11.65, "volume": 22948.0}, {"date": "2017-06-14", "close": 11.7, "volume": 69733.0}, {"date": "2017-06-15", "close": 12.1, "volume": 42136.0}, {"date": "2017-06-16", "close": 11.95, "volume": 30036.0}, {"date": "2017-06-19", "close": 11.95, "volume": 45644.0}, {"date": "2017-06-20", "close": 11.95, "volume": 71950.0}, {"date": "2017-06-21", "close": 12.05, "volume": 129792.0}, {"date": "2017-06-22", "close": 12.5, "volume": 100084.0}, {"date": "2017-06-23", "close": 12.55, "volume": 1106496.0}, {"date": "2017-06-26", "close": 12.6, "volume": 62598.0}, {"date": "2017-06-27", "close": 12.35, "volume": 78355.0}, {"date": "2017-06-28", "close": 12.4, "volume": 29690.0}, {"date": "2017-06-29", "close": 12.35, "volume": 40273.0}, {"date": "2017-06-30", "close": 12.35, "volume": 36156.0}, {"date": "2017-07-03", "close": 12.55, "volume": 23412.0}, {"date": "2017-07-05", "close": 12.6, "volume": 38843.0}, {"date": "2017-07-06", "close": 12.55, "volume": 28456.0}, {"date": "2017-07-07", "close": 12.95, "volume": 42999.0}, {"date": "2017-07-10", "close": 12.9, "volume": 118577.0}, {"date": "2017-07-11", "close": 13.7, "volume": 181619.0}, {"date": "2017-07-12", "close": 14.2, "volume": 100865.0}, {"date": "2017-07-13", "close": 13.85, "volume": 81289.0}, {"date": "2017-07-14", "close": 14.05, "volume": 52628.0}, {"date": "2017-07-17", "close": 13.7, "volume": 72248.0}, {"date": "2017-07-18", "close": 13.8, "volume": 95942.0}, {"date": "2017-07-19", "close": 14.45, "volume": 121198.0}, {"date": "2017-07-20", "close": 15.15, "volume": 171407.0}, {"date": "2017-07-21", "close": 15.25, "volume": 140731.0}, {"date": "2017-07-24", "close": 15.7, "volume": 96896.0}, {"date": "2017-07-25", "close": 15.9, "volume": 77490.0}, {"date": "2017-07-26", "close": 15.7, "volume": 97615.0}, {"date": "2017-07-27", "close": 14.8, "volume": 141536.0}, {"date": "2017-07-28", "close": 15.0, "volume": 72870.0}, {"date": "2017-07-31", "close": 14.8, "volume": 58919.0}, {"date": "2017-08-01", "close": 14.65, "volume": 76106.0}, {"date": "2017-08-02", "close": 14.35, "volume": 71824.0}, {"date": "2017-08-03", "close": 14.25, "volume": 90243.0}, {"date": "2017-08-04", "close": 14.6, "volume": 108954.0}, {"date": "2017-08-07", "close": 14.65, "volume": 42961.0}, {"date": "2017-08-08", "close": 14.45, "volume": 113554.0}, {"date": "2017-08-09", "close": 14.05, "volume": 50078.0}, {"date": "2017-08-10", "close": 13.7, "volume": 211131.0}, {"date": "2017-08-11", "close": 13.95, "volume": 54632.0}, {"date": "2017-08-14", "close": 14.0, "volume": 73995.0}, {"date": "2017-08-15", "close": 14.2, "volume": 30687.0}, {"date": "2017-08-16", "close": 14.35, "volume": 44974.0}, {"date": "2017-08-17", "close": 14.55, "volume": 113968.0}, {"date": "2017-08-18", "close": 14.2, "volume": 42803.0}, {"date": "2017-08-21", "close": 14.45, "volume": 86070.0}, {"date": "2017-08-22", "close": 14.4, "volume": 24169.0}, {"date": "2017-08-23", "close": 14.3, "volume": 59520.0}, {"date": "2017-08-24", "close": 14.35, "volume": 25788.0}, {"date": "2017-08-25", "close": 14.3, "volume": 49305.0}, {"date": "2017-08-28", "close": 14.25, "volume": 33871.0}, {"date": "2017-08-29", "close": 14.2, "volume": 31300.0}, {"date": "2017-08-30", "close": 14.3, "volume": 59050.0}, {"date": "2017-08-31", "close": 14.5, "volume": 53598.0}, {"date": "2017-09-01", "close": 15.65, "volume": 111846.0}, {"date": "2017-09-05", "close": 15.25, "volume": 44776.0}, {"date": "2017-09-06", "close": 14.95, "volume": 30424.0}, {"date": "2017-09-07", "close": 14.45, "volume": 72744.0}, {"date": "2017-09-08", "close": 15.15, "volume": 31270.0}, {"date": "2017-09-11", "close": 15.05, "volume": 34262.0}, {"date": "2017-09-12", "close": 14.95, "volume": 20656.0}, {"date": "2017-09-13", "close": 14.75, "volume": 65755.0}, {"date": "2017-09-14", "close": 14.95, "volume": 51522.0}, {"date": "2017-09-15", "close": 14.95, "volume": 82607.0}, {"date": "2017-09-18", "close": 15.25, "volume": 65751.0}, {"date": "2017-09-19", "close": 15.1, "volume": 34149.0}, {"date": "2017-09-20", "close": 15.05, "volume": 25407.0}, {"date": "2017-09-21", "close": 14.9, "volume": 29306.0}, {"date": "2017-09-22", "close": 15.2, "volume": 41475.0}, {"date": "2017-09-25", "close": 14.9, "volume": 63551.0}, {"date": "2017-09-26", "close": 15.1, "volume": 45085.0}, {"date": "2017-09-27", "close": 15.45, "volume": 90852.0}, {"date": "2017-09-28", "close": 15.6, "volume": 52380.0}, {"date": "2017-09-29", "close": 15.5, "volume": 35814.0}, {"date": "2017-10-02", "close": 16.15, "volume": 92342.0}, {"date": "2017-10-03", "close": 16.95, "volume": 131318.0}, {"date": "2017-10-04", "close": 16.65, "volume": 56858.0}, {"date": "2017-10-05", "close": 16.7, "volume": 39154.0}, {"date": "2017-10-06", "close": 16.45, "volume": 75577.0}, {"date": "2017-10-09", "close": 16.8, "volume": 27937.0}, {"date": "2017-10-10", "close": 17.1, "volume": 46271.0}, {"date": "2017-10-11", "close": 17.15, "volume": 33804.0}, {"date": "2017-10-12", "close": 17.1, "volume": 28227.0}, {"date": "2017-10-13", "close": 17.4, "volume": 29678.0}, {"date": "2017-10-16", "close": 17.35, "volume": 71247.0}, {"date": "2017-10-17", "close": 17.25, "volume": 21359.0}, {"date": "2017-10-18", "close": 17.0, "volume": 31965.0}, {"date": "2017-10-19", "close": 16.75, "volume": 34508.0}, {"date": "2017-10-20", "close": 17.25, "volume": 34985.0}, {"date": "2017-10-23", "close": 16.85, "volume": 22244.0}, {"date": "2017-10-24", "close": 17.1, "volume": 46724.0}, {"date": "2017-10-25", "close": 16.6, "volume": 52180.0}, {"date": "2017-10-26", "close": 16.55, "volume": 49138.0}, {"date": "2017-10-27", "close": 16.65, "volume": 74382.0}, {"date": "2017-10-30", "close": 16.3, "volume": 44941.0}, {"date": "2017-10-31", "close": 16.3, "volume": 40700.0}, {"date": "2017-11-01", "close": 16.0, "volume": 69229.0}, {"date": "2017-11-02", "close": 16.5, "volume": 57687.0}, {"date": "2017-11-03", "close": 16.45, "volume": 27491.0}, {"date": "2017-11-06", "close": 16.25, "volume": 29027.0}, {"date": "2017-11-07", "close": 16.45, "volume": 53441.0}, {"date": "2017-11-08", "close": 16.55, "volume": 28393.0}, {"date": "2017-11-09", "close": 16.45, "volume": 23752.0}, {"date": "2017-11-10", "close": 16.5, "volume": 15806.0}, {"date": "2017-11-13", "close": 16.5, "volume": 59345.0}, {"date": "2017-11-14", "close": 16.95, "volume": 56789.0}, {"date": "2017-11-15", "close": 15.75, "volume": 65189.0}, {"date": "2017-11-16", "close": 16.0, "volume": 29356.0}, {"date": "2017-11-17", "close": 15.8, "volume": 16727.0}, {"date": "2017-11-20", "close": 16.25, "volume": 23282.0}, {"date": "2017-11-21", "close": 16.7, "volume": 32304.0}, {"date": "2017-11-22", "close": 16.5, "volume": 23794.0}, {"date": "2017-11-24", "close": 16.15, "volume": 13692.0}, {"date": "2017-11-27", "close": 15.85, "volume": 32318.0}, {"date": "2017-11-28", "close": 15.9, "volume": 39741.0}, {"date": "2017-11-29", "close": 15.3, "volume": 49994.0}, {"date": "2017-11-30", "close": 15.55, "volume": 27190.0}, {"date": "2017-12-01", "close": 15.6, "volume": 32695.0}, {"date": "2017-12-04", "close": 15.7, "volume": 35951.0}, {"date": "2017-12-05", "close": 15.7, "volume": 28035.0}, {"date": "2017-12-06", "close": 15.65, "volume": 23143.0}, {"date": "2017-12-07", "close": 15.95, "volume": 103086.0}, {"date": "2017-12-08", "close": 15.95, "volume": 52410.0}, {"date": "2017-12-11", "close": 15.9, "volume": 72667.0}, {"date": "2017-12-12", "close": 15.9, "volume": 32204.0}, {"date": "2017-12-13", "close": 16.0, "volume": 71266.0}, {"date": "2017-12-14", "close": 16.15, "volume": 98783.0}, {"date": "2017-12-15", "close": 16.45, "volume": 150323.0}, {"date": "2017-12-18", "close": 16.55, "volume": 63273.0}, {"date": "2017-12-19", "close": 16.75, "volume": 81366.0}, {"date": "2017-12-20", "close": 16.85, "volume": 65423.0}, {"date": "2017-12-21", "close": 16.95, "volume": 66982.0}, {"date": "2017-12-22", "close": 16.6, "volume": 40480.0}, {"date": "2017-12-26", "close": 16.6, "volume": 26354.0}, {"date": "2017-12-27", "close": 16.9, "volume": 48187.0}, {"date": "2017-12-28", "close": 16.4, "volume": 29410.0}, {"date": "2017-12-29", "close": 16.1, "volume": 37184.0}, {"date": "2018-01-02", "close": 15.65, "volume": 82008.0}, {"date": "2018-01-03", "close": 15.8, "volume": 35768.0}, {"date": "2018-01-04", "close": 15.95, "volume": 37144.0}, {"date": "2018-01-05", "close": 15.65, "volume": 54368.0}, {"date": "2018-01-08", "close": 15.5, "volume": 44609.0}, {"date": "2018-01-09", "close": 15.85, "volume": 93553.0}, {"date": "2018-01-10", "close": 15.8, "volume": 61828.0}, {"date": "2018-01-11", "close": 16.3, "volume": 36073.0}, {"date": "2018-01-12", "close": 16.3, "volume": 43541.0}, {"date": "2018-01-16", "close": 16.05, "volume": 58319.0}, {"date": "2018-01-17", "close": 16.0, "volume": 65621.0}, {"date": "2018-01-18", "close": 15.875, "volume": 36377.0}, {"date": "2018-01-19", "close": 16.3, "volume": 83030.0}, {"date": "2018-01-22", "close": 16.35, "volume": 35092.0}, {"date": "2018-01-23", "close": 16.25, "volume": 24313.0}, {"date": "2018-01-24", "close": 16.05, "volume": 23098.0}, {"date": "2018-01-25", "close": 16.1, "volume": 18481.0}, {"date": "2018-01-26", "close": 16.55, "volume": 34665.0}, {"date": "2018-01-29", "close": 16.65, "volume": 38159.0}, {"date": "2018-01-30", "close": 16.1, "volume": 37949.0}, {"date": "2018-01-31", "close": 16.15, "volume": 28026.0}, {"date": "2018-02-01", "close": 16.35, "volume": 26265.0}, {"date": "2018-02-02", "close": 16.3, "volume": 45757.0}, {"date": "2018-02-05", "close": 16.35, "volume": 81704.0}, {"date": "2018-02-06", "close": 16.8, "volume": 125882.0}, {"date": "2018-02-07", "close": 16.8, "volume": 66452.0}, {"date": "2018-02-08", "close": 15.7, "volume": 72904.0}, {"date": "2018-02-09", "close": 15.95, "volume": 115123.0}, {"date": "2018-02-12", "close": 15.55, "volume": 59420.0}, {"date": "2018-02-13", "close": 15.85, "volume": 32525.0}, {"date": "2018-02-14", "close": 15.9, "volume": 48322.0}, {"date": "2018-02-15", "close": 16.4, "volume": 46985.0}, {"date": "2018-02-16", "close": 16.15, "volume": 34296.0}, {"date": "2018-02-20", "close": 16.1, "volume": 32539.0}, {"date": "2018-02-21", "close": 16.4, "volume": 119198.0}, {"date": "2018-02-22", "close": 16.5, "volume": 33804.0}, {"date": "2018-02-23", "close": 16.6, "volume": 21187.0}, {"date": "2018-02-26", "close": 16.55, "volume": 35135.0}, {"date": "2018-02-27", "close": 15.85, "volume": 75972.0}, {"date": "2018-02-28", "close": 15.55, "volume": 42584.0}, {"date": "2018-03-01", "close": 15.6, "volume": 52605.0}, {"date": "2018-03-02", "close": 16.0, "volume": 59616.0}, {"date": "2018-03-05", "close": 16.075, "volume": 62197.0}, {"date": "2018-03-06", "close": 16.0, "volume": 24674.0}, {"date": "2018-03-07", "close": 16.4, "volume": 37497.0}, {"date": "2018-03-08", "close": 16.0, "volume": 86515.0}, {"date": "2018-03-09", "close": 16.0, "volume": 108755.0}, {"date": "2018-03-12", "close": 16.4, "volume": 39582.0}, {"date": "2018-03-13", "close": 16.0, "volume": 38288.0}, {"date": "2018-03-14", "close": 16.25, "volume": 28972.0}, {"date": "2018-03-15", "close": 16.2, "volume": 46036.0}, {"date": "2018-03-16", "close": 16.2, "volume": 91291.0}, {"date": "2018-03-19", "close": 16.15, "volume": 45579.0}, {"date": "2018-03-20", "close": 15.85, "volume": 37297.0}, {"date": "2018-03-21", "close": 15.9, "volume": 32296.0}, {"date": "2018-03-22", "close": 15.45, "volume": 30452.0}, {"date": "2018-03-23", "close": 14.95, "volume": 110702.0}, {"date": "2018-03-26", "close": 15.225, "volume": 28076.0}, {"date": "2018-03-27", "close": 14.55, "volume": 55329.0}, {"date": "2018-03-28", "close": 14.4, "volume": 60437.0}, {"date": "2018-03-29", "close": 14.75, "volume": 61622.0}, {"date": "2018-04-02", "close": 14.65, "volume": 36360.0}, {"date": "2018-04-03", "close": 14.65, "volume": 25199.0}, {"date": "2018-04-04", "close": 14.85, "volume": 23975.0}, {"date": "2018-04-05", "close": 15.25, "volume": 22972.0}, {"date": "2018-04-06", "close": 15.3, "volume": 55603.0}, {"date": "2018-04-09", "close": 15.8, "volume": 125050.0}, {"date": "2018-04-10", "close": 16.8, "volume": 203036.0}, {"date": "2018-04-11", "close": 16.65, "volume": 41995.0}, {"date": "2018-04-12", "close": 17.0, "volume": 60038.0}, {"date": "2018-04-13", "close": 16.85, "volume": 41316.0}, {"date": "2018-04-16", "close": 17.05, "volume": 52791.0}, {"date": "2018-04-17", "close": 17.35, "volume": 51948.0}, {"date": "2018-04-18", "close": 17.7, "volume": 78728.0}, {"date": "2018-04-19", "close": 17.95, "volume": 55591.0}, {"date": "2018-04-20", "close": 17.85, "volume": 36529.0}, {"date": "2018-04-23", "close": 17.65, "volume": 45267.0}, {"date": "2018-04-24", "close": 17.55, "volume": 39604.0}, {"date": "2018-04-25", "close": 17.7, "volume": 39203.0}, {"date": "2018-04-26", "close": 17.65, "volume": 29078.0}, {"date": "2018-04-27", "close": 16.65, "volume": 83898.0}, {"date": "2018-04-30", "close": 16.45, "volume": 105325.0}, {"date": "2018-05-01", "close": 17.2, "volume": 40334.0}, {"date": "2018-05-02", "close": 17.4, "volume": 38431.0}, {"date": "2018-05-03", "close": 17.6, "volume": 34742.0}, {"date": "2018-05-04", "close": 18.2, "volume": 48184.0}, {"date": "2018-05-07", "close": 18.5, "volume": 79725.0}, {"date": "2018-05-08", "close": 18.9, "volume": 65781.0}, {"date": "2018-05-09", "close": 19.05, "volume": 47938.0}, {"date": "2018-05-10", "close": 19.25, "volume": 35163.0}, {"date": "2018-05-11", "close": 19.05, "volume": 21887.0}, {"date": "2018-05-14", "close": 19.0, "volume": 38702.0}, {"date": "2018-05-15", "close": 19.0, "volume": 26685.0}, {"date": "2018-05-16", "close": 19.4, "volume": 46923.0}, {"date": "2018-05-17", "close": 19.15, "volume": 28400.0}, {"date": "2018-05-18", "close": 19.0, "volume": 58366.0}, {"date": "2018-05-21", "close": 18.8, "volume": 63141.0}, {"date": "2018-05-22", "close": 18.95, "volume": 27543.0}, {"date": "2018-05-23", "close": 19.0, "volume": 108843.0}, {"date": "2018-05-24", "close": 19.0, "volume": 20580.0}, {"date": "2018-05-25", "close": 19.7, "volume": 37840.0}, {"date": "2018-05-29", "close": 19.3, "volume": 94858.0}, {"date": "2018-05-30", "close": 19.3, "volume": 37080.0}, {"date": "2018-05-31", "close": 19.2, "volume": 38930.0}, {"date": "2018-06-01", "close": 19.35, "volume": 27041.0}, {"date": "2018-06-04", "close": 19.3, "volume": 49568.0}, {"date": "2018-06-05", "close": 19.75, "volume": 52833.0}, {"date": "2018-06-06", "close": 20.05, "volume": 40595.0}, {"date": "2018-06-07", "close": 19.75, "volume": 40593.0}, {"date": "2018-06-08", "close": 20.1, "volume": 33282.0}, {"date": "2018-06-11", "close": 20.4, "volume": 49515.0}, {"date": "2018-06-12", "close": 20.6, "volume": 33922.0}, {"date": "2018-06-13", "close": 20.45, "volume": 33599.0}, {"date": "2018-06-14", "close": 21.0, "volume": 42922.0}, {"date": "2018-06-15", "close": 21.3, "volume": 54771.0}, {"date": "2018-06-18", "close": 21.95, "volume": 71880.0}, {"date": "2018-06-19", "close": 22.0, "volume": 62699.0}, {"date": "2018-06-20", "close": 22.4, "volume": 49767.0}, {"date": "2018-06-21", "close": 22.25, "volume": 55562.0}, {"date": "2018-06-22", "close": 22.5, "volume": 204405.0}, {"date": "2018-06-25", "close": 23.5, "volume": 108632.0}, {"date": "2018-06-26", "close": 23.75, "volume": 140201.0}, {"date": "2018-06-27", "close": 20.9, "volume": 182265.0}, {"date": "2018-06-28", "close": 22.25, "volume": 78839.0}, {"date": "2018-06-29", "close": 22.25, "volume": 142987.0}, {"date": "2018-07-02", "close": 22.3, "volume": 52721.0}, {"date": "2018-07-03", "close": 22.05, "volume": 25792.0}, {"date": "2018-07-05", "close": 21.8, "volume": 50332.0}, {"date": "2018-07-06", "close": 21.9, "volume": 60875.0}, {"date": "2018-07-09", "close": 23.55, "volume": 150158.0}, {"date": "2018-07-10", "close": 22.8, "volume": 283123.0}, {"date": "2018-07-11", "close": 17.85, "volume": 495095.0}, {"date": "2018-07-12", "close": 17.1, "volume": 285187.0}, {"date": "2018-07-13", "close": 18.05, "volume": 167967.0}, {"date": "2018-07-16", "close": 17.35, "volume": 191350.0}, {"date": "2018-07-17", "close": 17.45, "volume": 87262.0}, {"date": "2018-07-18", "close": 17.6, "volume": 57893.0}, {"date": "2018-07-19", "close": 17.55, "volume": 45889.0}, {"date": "2018-07-20", "close": 18.15, "volume": 134318.0}, {"date": "2018-07-23", "close": 18.65, "volume": 106717.0}, {"date": "2018-07-24", "close": 18.5, "volume": 83285.0}, {"date": "2018-07-25", "close": 18.9, "volume": 103633.0}, {"date": "2018-07-26", "close": 18.55, "volume": 58779.0}, {"date": "2018-07-27", "close": 17.65, "volume": 103275.0}, {"date": "2018-07-30", "close": 17.6, "volume": 74395.0}, {"date": "2018-07-31", "close": 17.75, "volume": 51209.0}, {"date": "2018-08-01", "close": 18.25, "volume": 79334.0}, {"date": "2018-08-02", "close": 18.3, "volume": 74298.0}, {"date": "2018-08-03", "close": 18.1, "volume": 42400.0}, {"date": "2018-08-06", "close": 18.25, "volume": 41116.0}, {"date": "2018-08-07", "close": 18.25, "volume": 52920.0}, {"date": "2018-08-08", "close": 18.45, "volume": 62743.0}, {"date": "2018-08-09", "close": 18.25, "volume": 42964.0}, {"date": "2018-08-10", "close": 18.5, "volume": 48940.0}, {"date": "2018-08-13", "close": 18.5, "volume": 36919.0}, {"date": "2018-08-14", "close": 18.95, "volume": 79038.0}, {"date": "2018-08-15", "close": 18.95, "volume": 28075.0}, {"date": "2018-08-16", "close": 19.05, "volume": 45850.0}, {"date": "2018-08-17", "close": 19.25, "volume": 38633.0}, {"date": "2018-08-20", "close": 19.2, "volume": 45736.0}, {"date": "2018-08-21", "close": 19.35, "volume": 68234.0}, {"date": "2018-08-22", "close": 19.6, "volume": 53704.0}, {"date": "2018-08-23", "close": 20.25, "volume": 51852.0}, {"date": "2018-08-24", "close": 20.55, "volume": 94599.0}, {"date": "2018-08-27", "close": 20.35, "volume": 58134.0}, {"date": "2018-08-28", "close": 20.15, "volume": 57523.0}, {"date": "2018-08-29", "close": 19.95, "volume": 62706.0}, {"date": "2018-08-30", "close": 20.4, "volume": 33799.0}, {"date": "2018-08-31", "close": 20.85, "volume": 43511.0}, {"date": "2018-09-04", "close": 20.7, "volume": 36621.0}, {"date": "2018-09-05", "close": 20.7, "volume": 34735.0}, {"date": "2018-09-06", "close": 20.75, "volume": 47457.0}, {"date": "2018-09-07", "close": 20.35, "volume": 24711.0}, {"date": "2018-09-10", "close": 20.55, "volume": 31544.0}, {"date": "2018-09-11", "close": 20.45, "volume": 36258.0}, {"date": "2018-09-12", "close": 20.3, "volume": 20579.0}, {"date": "2018-09-13", "close": 20.2, "volume": 28789.0}, {"date": "2018-09-14", "close": 20.0, "volume": 53719.0}, {"date": "2018-09-17", "close": 19.85, "volume": 61670.0}, {"date": "2018-09-18", "close": 20.45, "volume": 107832.0}, {"date": "2018-09-19", "close": 20.2, "volume": 56889.0}, {"date": "2018-09-20", "close": 20.3, "volume": 39159.0}, {"date": "2018-09-21", "close": 20.05, "volume": 77702.0}, {"date": "2018-09-24", "close": 20.2, "volume": 75954.0}, {"date": "2018-09-25", "close": 20.45, "volume": 58344.0}, {"date": "2018-09-26", "close": 20.05, "volume": 96530.0}, {"date": "2018-09-27", "close": 19.95, "volume": 30101.0}, {"date": "2018-09-28", "close": 20.2, "volume": 145257.0}, {"date": "2018-10-01", "close": 19.92, "volume": 38146.0}, {"date": "2018-10-02", "close": 20.12, "volume": 42438.0}, {"date": "2018-10-03", "close": 20.53, "volume": 51912.0}, {"date": "2018-10-04", "close": 20.29, "volume": 49446.0}, {"date": "2018-10-05", "close": 20.0, "volume": 74949.0}, {"date": "2018-10-08", "close": 19.91, "volume": 172937.0}, {"date": "2018-10-09", "close": 19.99, "volume": 47887.0}, {"date": "2018-10-10", "close": 19.66, "volume": 72231.0}, {"date": "2018-10-11", "close": 19.61, "volume": 58362.0}, {"date": "2018-10-12", "close": 19.92, "volume": 55097.0}, {"date": "2018-10-15", "close": 20.12, "volume": 57452.0}, {"date": "2018-10-16", "close": 20.88, "volume": 87785.0}, {"date": "2018-10-17", "close": 21.18, "volume": 46967.0}, {"date": "2018-10-18", "close": 20.57, "volume": 50254.0}, {"date": "2018-10-19", "close": 20.12, "volume": 43614.0}, {"date": "2018-10-22", "close": 20.55, "volume": 32999.0}, {"date": "2018-10-23", "close": 20.45, "volume": 38146.0}, {"date": "2018-10-24", "close": 20.18, "volume": 151868.0}, {"date": "2018-10-25", "close": 20.63, "volume": 36103.0}, {"date": "2018-10-26", "close": 20.23, "volume": 36542.0}, {"date": "2018-10-29", "close": 20.11, "volume": 43534.0}, {"date": "2018-10-30", "close": 20.3, "volume": 39116.0}, {"date": "2018-10-31", "close": 20.21, "volume": 48439.0}, {"date": "2018-11-01", "close": 20.4, "volume": 27366.0}, {"date": "2018-11-02", "close": 20.42, "volume": 23604.0}, {"date": "2018-11-05", "close": 20.3, "volume": 41737.0}, {"date": "2018-11-06", "close": 20.94, "volume": 74173.0}, {"date": "2018-11-07", "close": 21.2, "volume": 37400.0}, {"date": "2018-11-08", "close": 20.91, "volume": 19780.0}, {"date": "2018-11-09", "close": 20.71, "volume": 31587.0}, {"date": "2018-11-12", "close": 20.67, "volume": 20181.0}, {"date": "2018-11-13", "close": 20.24, "volume": 22687.0}, {"date": "2018-11-14", "close": 20.16, "volume": 46431.0}, {"date": "2018-11-15", "close": 20.3, "volume": 59479.0}, {"date": "2018-11-16", "close": 20.22, "volume": 123611.0}, {"date": "2018-11-19", "close": 20.19, "volume": 139117.0}, {"date": "2018-11-20", "close": 18.72, "volume": 293674.0}, {"date": "2018-11-21", "close": 18.76, "volume": 51359.0}, {"date": "2018-11-23", "close": 19.39, "volume": 18980.0}, {"date": "2018-11-26", "close": 18.72, "volume": 54582.0}, {"date": "2018-11-27", "close": 18.97, "volume": 56622.0}, {"date": "2018-11-28", "close": 19.99, "volume": 95659.0}, {"date": "2018-11-29", "close": 19.33, "volume": 31359.0}, {"date": "2018-11-30", "close": 19.82, "volume": 72206.0}, {"date": "2018-12-03", "close": 19.71, "volume": 28538.0}, {"date": "2018-12-04", "close": 18.86, "volume": 34655.0}, {"date": "2018-12-06", "close": 19.43, "volume": 43998.0}, {"date": "2018-12-07", "close": 19.36, "volume": 58369.0}, {"date": "2018-12-10", "close": 19.7, "volume": 50953.0}, {"date": "2018-12-11", "close": 19.81, "volume": 21763.0}, {"date": "2018-12-12", "close": 19.5, "volume": 27607.0}, {"date": "2018-12-13", "close": 18.91, "volume": 32463.0}, {"date": "2018-12-14", "close": 19.02, "volume": 45343.0}, {"date": "2018-12-17", "close": 18.41, "volume": 65959.0}, {"date": "2018-12-18", "close": 18.79, "volume": 32222.0}, {"date": "2018-12-19", "close": 18.5, "volume": 38820.0}, {"date": "2018-12-20", "close": 17.56, "volume": 76814.0}, {"date": "2018-12-21", "close": 17.57, "volume": 97970.0}, {"date": "2018-12-24", "close": 17.64, "volume": 22320.0}, {"date": "2018-12-26", "close": 18.55, "volume": 37561.0}, {"date": "2018-12-27", "close": 18.7, "volume": 60392.0}, {"date": "2018-12-28", "close": 18.8, "volume": 97057.0}, {"date": "2018-12-31", "close": 19.9, "volume": 178668.0}, {"date": "2019-01-02", "close": 19.9, "volume": 104507.0}, {"date": "2019-01-03", "close": 18.92, "volume": 41858.0}, {"date": "2019-01-04", "close": 19.35, "volume": 70008.0}, {"date": "2019-01-07", "close": 19.69, "volume": 60695.0}, {"date": "2019-01-08", "close": 20.44, "volume": 75738.0}, {"date": "2019-01-09", "close": 20.38, "volume": 74145.0}, {"date": "2019-01-10", "close": 18.98, "volume": 167477.0}, {"date": "2019-01-11", "close": 20.06, "volume": 134484.0}, {"date": "2019-01-14", "close": 19.35, "volume": 100302.0}, {"date": "2019-01-15", "close": 19.92, "volume": 54686.0}, {"date": "2019-01-16", "close": 19.45, "volume": 48754.0}, {"date": "2019-01-17", "close": 19.24, "volume": 58602.0}, {"date": "2019-01-18", "close": 19.6, "volume": 73480.0}, {"date": "2019-01-22", "close": 18.84, "volume": 58616.0}, {"date": "2019-01-23", "close": 18.98, "volume": 26951.0}, {"date": "2019-01-24", "close": 19.24, "volume": 51347.0}, {"date": "2019-01-25", "close": 19.49, "volume": 51773.0}, {"date": "2019-01-28", "close": 18.88, "volume": 37113.0}, {"date": "2019-01-29", "close": 18.85, "volume": 72786.0}, {"date": "2019-01-30", "close": 18.95, "volume": 40237.0}, {"date": "2019-01-31", "close": 19.26, "volume": 50749.0}, {"date": "2019-02-01", "close": 19.37, "volume": 49256.0}, {"date": "2019-02-04", "close": 19.62, "volume": 35030.0}, {"date": "2019-02-05", "close": 19.34, "volume": 34553.0}, {"date": "2019-02-06", "close": 19.56, "volume": 22935.0}, {"date": "2019-02-07", "close": 19.27, "volume": 38065.0}, {"date": "2019-02-08", "close": 19.52, "volume": 34598.0}, {"date": "2019-02-11", "close": 19.88, "volume": 35640.0}, {"date": "2019-02-12", "close": 19.64, "volume": 39944.0}, {"date": "2019-02-13", "close": 19.84, "volume": 19103.0}, {"date": "2019-02-14", "close": 19.85, "volume": 18986.0}, {"date": "2019-02-15", "close": 20.17, "volume": 107157.0}, {"date": "2019-02-19", "close": 20.49, "volume": 31031.0}, {"date": "2019-02-20", "close": 20.26, "volume": 40229.0}, {"date": "2019-02-21", "close": 20.49, "volume": 19978.0}, {"date": "2019-02-22", "close": 21.36, "volume": 144498.0}, {"date": "2019-02-25", "close": 21.2, "volume": 47007.0}, {"date": "2019-02-26", "close": 20.57, "volume": 32239.0}, {"date": "2019-02-27", "close": 20.91, "volume": 18352.0}, {"date": "2019-02-28", "close": 20.51, "volume": 39450.0}, {"date": "2019-03-01", "close": 21.05, "volume": 22019.0}, {"date": "2019-03-04", "close": 20.6, "volume": 34555.0}, {"date": "2019-03-05", "close": 20.74, "volume": 25345.0}, {"date": "2019-03-06", "close": 20.02, "volume": 24364.0}, {"date": "2019-03-07", "close": 19.98, "volume": 29182.0}, {"date": "2019-03-08", "close": 20.06, "volume": 52686.0}, {"date": "2019-03-11", "close": 20.39, "volume": 37145.0}, {"date": "2019-03-12", "close": 20.03, "volume": 32006.0}, {"date": "2019-03-13", "close": 20.39, "volume": 21234.0}, {"date": "2019-03-14", "close": 20.54, "volume": 27526.0}, {"date": "2019-03-15", "close": 20.51, "volume": 61280.0}, {"date": "2019-03-18", "close": 20.57, "volume": 25172.0}, {"date": "2019-03-19", "close": 20.49, "volume": 16898.0}, {"date": "2019-03-20", "close": 20.98, "volume": 39356.0}, {"date": "2019-03-21", "close": 20.79, "volume": 41567.0}, {"date": "2019-03-22", "close": 20.11, "volume": 41837.0}, {"date": "2019-03-25", "close": 20.62, "volume": 35337.0}, {"date": "2019-03-26", "close": 20.97, "volume": 38560.0}, {"date": "2019-03-27", "close": 20.37, "volume": 31826.0}, {"date": "2019-03-28", "close": 20.96, "volume": 37418.0}, {"date": "2019-03-29", "close": 21.11, "volume": 56988.0}, {"date": "2019-04-01", "close": 20.49, "volume": 36911.0}, {"date": "2019-04-02", "close": 20.22, "volume": 16880.0}, {"date": "2019-04-03", "close": 20.14, "volume": 41804.0}, {"date": "2019-04-04", "close": 19.91, "volume": 27298.0}, {"date": "2019-04-05", "close": 20.46, "volume": 37088.0}, {"date": "2019-04-08", "close": 20.23, "volume": 28942.0}, {"date": "2019-04-09", "close": 19.96, "volume": 95217.0}, {"date": "2019-04-10", "close": 22.61, "volume": 185532.0}, {"date": "2019-04-11", "close": 22.85, "volume": 95697.0}, {"date": "2019-04-12", "close": 21.87, "volume": 75247.0}, {"date": "2019-04-15", "close": 22.16, "volume": 34767.0}, {"date": "2019-04-16", "close": 22.19, "volume": 39177.0}, {"date": "2019-04-17", "close": 22.01, "volume": 57150.0}, {"date": "2019-04-18", "close": 22.44, "volume": 73542.0}, {"date": "2019-04-22", "close": 22.44, "volume": 26869.0}, {"date": "2019-04-23", "close": 22.07, "volume": 42799.0}, {"date": "2019-04-24", "close": 21.84, "volume": 82297.0}, {"date": "2019-04-25", "close": 21.73, "volume": 61108.0}, {"date": "2019-04-26", "close": 22.3, "volume": 44344.0}, {"date": "2019-04-29", "close": 22.38, "volume": 25387.0}, {"date": "2019-04-30", "close": 22.53, "volume": 55252.0}, {"date": "2019-05-01", "close": 22.71, "volume": 33011.0}, {"date": "2019-05-02", "close": 22.33, "volume": 23634.0}, {"date": "2019-05-03", "close": 23.19, "volume": 37747.0}, {"date": "2019-05-06", "close": 23.16, "volume": 36972.0}, {"date": "2019-05-07", "close": 22.93, "volume": 37211.0}, {"date": "2019-05-08", "close": 23.62, "volume": 36606.0}, {"date": "2019-05-09", "close": 23.76, "volume": 33373.0}, {"date": "2019-05-10", "close": 24.36, "volume": 91288.0}, {"date": "2019-05-13", "close": 23.75, "volume": 33529.0}, {"date": "2019-05-14", "close": 23.65, "volume": 38854.0}, {"date": "2019-05-15", "close": 24.25, "volume": 38393.0}, {"date": "2019-05-16", "close": 24.5, "volume": 26715.0}, {"date": "2019-05-17", "close": 24.68, "volume": 32765.0}, {"date": "2019-05-20", "close": 24.61, "volume": 43452.0}, {"date": "2019-05-21", "close": 25.49, "volume": 46765.0}, {"date": "2019-05-22", "close": 25.45, "volume": 31566.0}, {"date": "2019-05-23", "close": 24.82, "volume": 31950.0}, {"date": "2019-05-24", "close": 25.04, "volume": 26457.0}, {"date": "2019-05-28", "close": 25.82, "volume": 103860.0}, {"date": "2019-05-29", "close": 25.87, "volume": 44296.0}, {"date": "2019-05-30", "close": 25.55, "volume": 109533.0}, {"date": "2019-05-31", "close": 25.07, "volume": 35040.0}, {"date": "2019-06-03", "close": 24.2, "volume": 63820.0}, {"date": "2019-06-04", "close": 24.87, "volume": 83512.0}, {"date": "2019-06-05", "close": 24.89, "volume": 52524.0}, {"date": "2019-06-06", "close": 25.05, "volume": 27671.0}, {"date": "2019-06-07", "close": 25.2, "volume": 31843.0}, {"date": "2019-06-10", "close": 26.77, "volume": 49009.0}, {"date": "2019-06-11", "close": 26.29, "volume": 41368.0}, {"date": "2019-06-12", "close": 27.08, "volume": 26713.0}, {"date": "2019-06-13", "close": 26.94, "volume": 38380.0}, {"date": "2019-06-14", "close": 26.66, "volume": 43330.0}, {"date": "2019-06-17", "close": 27.06, "volume": 46192.0}, {"date": "2019-06-18", "close": 27.45, "volume": 53793.0}, {"date": "2019-06-19", "close": 27.72, "volume": 59891.0}, {"date": "2019-06-20", "close": 28.41, "volume": 87549.0}, {"date": "2019-06-21", "close": 28.97, "volume": 389758.0}, {"date": "2019-06-24", "close": 28.53, "volume": 121745.0}, {"date": "2019-06-25", "close": 28.1, "volume": 58548.0}, {"date": "2019-06-26", "close": 28.3, "volume": 78679.0}, {"date": "2019-06-27", "close": 28.35, "volume": 41376.0}, {"date": "2019-06-28", "close": 28.56, "volume": 216342.0}, {"date": "2019-07-01", "close": 28.57, "volume": 72375.0}, {"date": "2019-07-02", "close": 29.03, "volume": 45928.0}, {"date": "2019-07-03", "close": 29.11, "volume": 42218.0}, {"date": "2019-07-05", "close": 29.04, "volume": 54535.0}, {"date": "2019-07-08", "close": 28.19, "volume": 80649.0}, {"date": "2019-07-09", "close": 28.3, "volume": 64681.0}, {"date": "2019-07-10", "close": 29.36, "volume": 235383.0}, {"date": "2019-07-11", "close": 31.24, "volume": 280206.0}, {"date": "2019-07-12", "close": 32.14, "volume": 242354.0}, {"date": "2019-07-15", "close": 31.91, "volume": 69233.0}, {"date": "2019-07-16", "close": 31.89, "volume": 154099.0}, {"date": "2019-07-17", "close": 32.18, "volume": 67816.0}, {"date": "2019-07-18", "close": 33.79, "volume": 158131.0}, {"date": "2019-07-19", "close": 34.23, "volume": 203296.0}, {"date": "2019-07-22", "close": 34.87, "volume": 221928.0}, {"date": "2019-07-23", "close": 35.69, "volume": 177976.0}, {"date": "2019-07-24", "close": 36.52, "volume": 512278.0}, {"date": "2019-07-25", "close": 38.99, "volume": 437933.0}, {"date": "2019-07-26", "close": 38.35, "volume": 424395.0}, {"date": "2019-07-29", "close": 39.93, "volume": 290105.0}, {"date": "2019-07-30", "close": 39.41, "volume": 193748.0}, {"date": "2019-07-31", "close": 38.82, "volume": 286824.0}, {"date": "2019-08-01", "close": 41.75, "volume": 347006.0}, {"date": "2019-08-02", "close": 36.79, "volume": 569998.0}, {"date": "2019-08-05", "close": 35.57, "volume": 341057.0}, {"date": "2019-08-06", "close": 37.51, "volume": 245979.0}, {"date": "2019-08-07", "close": 37.81, "volume": 165520.0}, {"date": "2019-08-08", "close": 39.74, "volume": 221212.0}, {"date": "2019-08-09", "close": 38.04, "volume": 171913.0}, {"date": "2019-08-12", "close": 37.66, "volume": 175359.0}, {"date": "2019-08-13", "close": 38.2, "volume": 161998.0}, {"date": "2019-08-14", "close": 37.06, "volume": 184967.0}, {"date": "2019-08-15", "close": 36.66, "volume": 125815.0}, {"date": "2019-08-16", "close": 37.49, "volume": 114321.0}, {"date": "2019-08-19", "close": 37.35, "volume": 93383.0}, {"date": "2019-08-20", "close": 37.02, "volume": 117460.0}, {"date": "2019-08-21", "close": 37.65, "volume": 112795.0}, {"date": "2019-08-22", "close": 37.15, "volume": 100719.0}, {"date": "2019-08-23", "close": 35.85, "volume": 101077.0}, {"date": "2019-08-26", "close": 36.64, "volume": 122799.0}, {"date": "2019-08-27", "close": 36.0, "volume": 100110.0}, {"date": "2019-08-28", "close": 36.19, "volume": 70919.0}, {"date": "2019-08-29", "close": 36.33, "volume": 57550.0}, {"date": "2019-08-30", "close": 36.11, "volume": 108128.0}, {"date": "2019-09-03", "close": 35.27, "volume": 108987.0}, {"date": "2019-09-04", "close": 35.77, "volume": 92983.0}, {"date": "2019-09-05", "close": 36.22, "volume": 132792.0}, {"date": "2019-09-06", "close": 34.81, "volume": 116165.0}, {"date": "2019-09-09", "close": 32.29, "volume": 240635.0}, {"date": "2019-09-10", "close": 33.42, "volume": 197941.0}, {"date": "2019-09-11", "close": 33.84, "volume": 121578.0}, {"date": "2019-09-12", "close": 34.64, "volume": 191166.0}, {"date": "2019-09-13", "close": 34.53, "volume": 127425.0}, {"date": "2019-09-16", "close": 35.06, "volume": 111338.0}, {"date": "2019-09-17", "close": 36.28, "volume": 128914.0}, {"date": "2019-09-18", "close": 35.53, "volume": 146311.0}, {"date": "2019-09-19", "close": 36.78, "volume": 116014.0}, {"date": "2019-09-20", "close": 37.2, "volume": 310086.0}, {"date": "2019-09-23", "close": 37.32, "volume": 159893.0}, {"date": "2019-09-24", "close": 35.68, "volume": 155024.0}, {"date": "2019-09-25", "close": 34.69, "volume": 102236.0}, {"date": "2019-09-26", "close": 34.32, "volume": 82101.0}, {"date": "2019-09-27", "close": 34.02, "volume": 135173.0}, {"date": "2019-09-30", "close": 34.7, "volume": 203861.0}, {"date": "2019-10-01", "close": 34.6, "volume": 159033.0}, {"date": "2019-10-02", "close": 34.65, "volume": 141331.0}, {"date": "2019-10-03", "close": 35.63, "volume": 105371.0}, {"date": "2019-10-04", "close": 34.92, "volume": 166475.0}, {"date": "2019-10-07", "close": 33.73, "volume": 139187.0}, {"date": "2019-10-08", "close": 33.47, "volume": 122602.0}, {"date": "2019-10-09", "close": 33.48, "volume": 67876.0}, {"date": "2019-10-10", "close": 32.65, "volume": 119775.0}, {"date": "2019-10-11", "close": 33.88, "volume": 114845.0}, {"date": "2019-10-14", "close": 34.12, "volume": 112145.0}, {"date": "2019-10-15", "close": 34.68, "volume": 85033.0}, {"date": "2019-10-16", "close": 33.9, "volume": 76504.0}, {"date": "2019-10-17", "close": 35.1, "volume": 129591.0}, {"date": "2019-10-18", "close": 34.58, "volume": 115001.0}, {"date": "2019-10-21", "close": 34.88, "volume": 51586.0}, {"date": "2019-10-22", "close": 33.87, "volume": 86586.0}, {"date": "2019-10-23", "close": 33.3, "volume": 78606.0}, {"date": "2019-10-24", "close": 33.54, "volume": 92409.0}, {"date": "2019-10-25", "close": 33.38, "volume": 113949.0}, {"date": "2019-10-28", "close": 33.56, "volume": 108011.0}, {"date": "2019-10-29", "close": 34.18, "volume": 68531.0}, {"date": "2019-10-30", "close": 34.78, "volume": 62733.0}, {"date": "2019-10-31", "close": 35.41, "volume": 105884.0}, {"date": "2019-11-01", "close": 35.49, "volume": 78239.0}, {"date": "2019-11-04", "close": 34.64, "volume": 99297.0}, {"date": "2019-11-05", "close": 33.8, "volume": 76114.0}, {"date": "2019-11-06", "close": 32.98, "volume": 92150.0}, {"date": "2019-11-07", "close": 33.25, "volume": 100350.0}, {"date": "2019-11-08", "close": 33.22, "volume": 87802.0}, {"date": "2019-11-11", "close": 33.53, "volume": 76776.0}, {"date": "2019-11-12", "close": 33.38, "volume": 96320.0}, {"date": "2019-11-13", "close": 32.83, "volume": 102662.0}, {"date": "2019-11-14", "close": 34.6, "volume": 264974.0}, {"date": "2019-11-15", "close": 34.83, "volume": 87054.0}, {"date": "2019-11-18", "close": 35.21, "volume": 63590.0}, {"date": "2019-11-19", "close": 35.54, "volume": 73250.0}, {"date": "2019-11-20", "close": 35.41, "volume": 83327.0}, {"date": "2019-11-21", "close": 35.48, "volume": 82853.0}, {"date": "2019-11-22", "close": 34.47, "volume": 76722.0}, {"date": "2019-11-25", "close": 34.67, "volume": 100937.0}, {"date": "2019-11-26", "close": 34.15, "volume": 276575.0}, {"date": "2019-11-27", "close": 34.55, "volume": 88440.0}, {"date": "2019-11-29", "close": 33.42, "volume": 43022.0}, {"date": "2019-12-02", "close": 32.04, "volume": 175419.0}, {"date": "2019-12-03", "close": 32.37, "volume": 132440.0}, {"date": "2019-12-04", "close": 32.54, "volume": 96983.0}, {"date": "2019-12-05", "close": 32.51, "volume": 74010.0}, {"date": "2019-12-06", "close": 32.57, "volume": 118165.0}, {"date": "2019-12-09", "close": 32.24, "volume": 123910.0}, {"date": "2019-12-10", "close": 32.41, "volume": 80019.0}, {"date": "2019-12-11", "close": 32.24, "volume": 109091.0}, {"date": "2019-12-12", "close": 33.1, "volume": 89374.0}, {"date": "2019-12-13", "close": 33.43, "volume": 53533.0}, {"date": "2019-12-16", "close": 33.62, "volume": 63293.0}, {"date": "2019-12-17", "close": 33.83, "volume": 65196.0}, {"date": "2019-12-18", "close": 34.73, "volume": 102173.0}, {"date": "2019-12-19", "close": 34.63, "volume": 76957.0}, {"date": "2019-12-20", "close": 35.3, "volume": 126265.0}, {"date": "2019-12-23", "close": 35.24, "volume": 62431.0}, {"date": "2019-12-24", "close": 35.32, "volume": 22647.0}, {"date": "2019-12-26", "close": 35.57, "volume": 48997.0}, {"date": "2019-12-27", "close": 32.84, "volume": 258233.0}, {"date": "2019-12-30", "close": 30.66, "volume": 206094.0}, {"date": "2019-12-31", "close": 29.07, "volume": 347598.0}, {"date": "2020-01-02", "close": 28.55, "volume": 216751.0}, {"date": "2020-01-03", "close": 28.79, "volume": 185690.0}, {"date": "2020-01-06", "close": 31.01, "volume": 263122.0}, {"date": "2020-01-07", "close": 31.05, "volume": 257958.0}, {"date": "2020-01-08", "close": 30.6, "volume": 172532.0}, {"date": "2020-01-09", "close": 31.68, "volume": 251556.0}, {"date": "2020-01-10", "close": 33.37, "volume": 360048.0}, {"date": "2020-01-13", "close": 33.78, "volume": 204797.0}, {"date": "2020-01-14", "close": 32.69, "volume": 138556.0}, {"date": "2020-01-15", "close": 33.15, "volume": 121368.0}, {"date": "2020-01-16", "close": 33.27, "volume": 65841.0}, {"date": "2020-01-17", "close": 33.86, "volume": 89900.0}, {"date": "2020-01-21", "close": 35.17, "volume": 199193.0}, {"date": "2020-01-22", "close": 35.09, "volume": 128255.0}, {"date": "2020-01-23", "close": 33.51, "volume": 130935.0}, {"date": "2020-01-24", "close": 33.71, "volume": 64926.0}, {"date": "2020-01-27", "close": 33.01, "volume": 136644.0}, {"date": "2020-01-28", "close": 33.95, "volume": 80068.0}, {"date": "2020-01-29", "close": 33.35, "volume": 52217.0}, {"date": "2020-01-30", "close": 33.16, "volume": 46956.0}, {"date": "2020-01-31", "close": 32.58, "volume": 86052.0}, {"date": "2020-02-03", "close": 32.66, "volume": 78288.0}, {"date": "2020-02-04", "close": 33.7, "volume": 79480.0}, {"date": "2020-02-05", "close": 34.21, "volume": 122113.0}, {"date": "2020-02-06", "close": 35.08, "volume": 144913.0}, {"date": "2020-02-07", "close": 34.11, "volume": 103613.0}, {"date": "2020-02-10", "close": 36.14, "volume": 148605.0}, {"date": "2020-02-11", "close": 37.6, "volume": 130298.0}, {"date": "2020-02-12", "close": 36.09, "volume": 99390.0}, {"date": "2020-02-13", "close": 36.86, "volume": 55613.0}, {"date": "2020-02-14", "close": 36.65, "volume": 98639.0}, {"date": "2020-02-18", "close": 37.63, "volume": 112051.0}, {"date": "2020-02-19", "close": 38.6, "volume": 141797.0}, {"date": "2020-02-20", "close": 38.99, "volume": 100882.0}, {"date": "2020-02-21", "close": 38.81, "volume": 222826.0}, {"date": "2020-02-24", "close": 37.2, "volume": 140057.0}, {"date": "2020-02-25", "close": 36.11, "volume": 142522.0}, {"date": "2020-02-26", "close": 36.44, "volume": 134248.0}, {"date": "2020-02-27", "close": 35.6, "volume": 309934.0}, {"date": "2020-02-28", "close": 32.56, "volume": 207967.0}, {"date": "2020-03-02", "close": 32.56, "volume": 140692.0}, {"date": "2020-03-03", "close": 32.7, "volume": 107168.0}, {"date": "2020-03-04", "close": 34.45, "volume": 123928.0}, {"date": "2020-03-05", "close": 33.87, "volume": 169536.0}, {"date": "2020-03-06", "close": 35.68, "volume": 131621.0}, {"date": "2020-03-09", "close": 34.62, "volume": 187691.0}, {"date": "2020-03-10", "close": 33.76, "volume": 180114.0}, {"date": "2020-03-11", "close": 30.2, "volume": 163889.0}, {"date": "2020-03-12", "close": 27.91, "volume": 231530.0}, {"date": "2020-03-13", "close": 28.74, "volume": 227663.0}, {"date": "2020-03-16", "close": 26.79, "volume": 173060.0}, {"date": "2020-03-17", "close": 29.97, "volume": 228404.0}, {"date": "2020-03-18", "close": 29.51, "volume": 192082.0}, {"date": "2020-03-19", "close": 30.41, "volume": 157452.0}, {"date": "2020-03-20", "close": 29.56, "volume": 240779.0}, {"date": "2020-03-23", "close": 29.27, "volume": 117327.0}, {"date": "2020-03-24", "close": 32.01, "volume": 102569.0}, {"date": "2020-03-25", "close": 31.05, "volume": 115151.0}, {"date": "2020-03-26", "close": 32.67, "volume": 110784.0}, {"date": "2020-03-27", "close": 33.07, "volume": 134979.0}, {"date": "2020-03-30", "close": 35.45, "volume": 114302.0}, {"date": "2020-03-31", "close": 34.92, "volume": 324916.0}, {"date": "2020-04-01", "close": 32.91, "volume": 123992.0}, {"date": "2020-04-02", "close": 34.25, "volume": 150046.0}, {"date": "2020-04-03", "close": 33.89, "volume": 108843.0}, {"date": "2020-04-06", "close": 34.28, "volume": 150530.0}, {"date": "2020-04-07", "close": 33.89, "volume": 120225.0}, {"date": "2020-04-08", "close": 34.35, "volume": 131251.0}, {"date": "2020-04-09", "close": 35.95, "volume": 169355.0}, {"date": "2020-04-13", "close": 35.86, "volume": 209392.0}, {"date": "2020-04-14", "close": 37.85, "volume": 169913.0}, {"date": "2020-04-15", "close": 37.42, "volume": 154562.0}, {"date": "2020-04-16", "close": 38.51, "volume": 161039.0}, {"date": "2020-04-17", "close": 38.33, "volume": 135727.0}, {"date": "2020-04-20", "close": 39.06, "volume": 184593.0}, {"date": "2020-04-21", "close": 40.01, "volume": 215334.0}, {"date": "2020-04-22", "close": 42.14, "volume": 216924.0}, {"date": "2020-04-23", "close": 42.44, "volume": 157829.0}, {"date": "2020-04-24", "close": 41.93, "volume": 147284.0}, {"date": "2020-04-27", "close": 41.01, "volume": 131347.0}, {"date": "2020-04-28", "close": 40.63, "volume": 87323.0}, {"date": "2020-04-29", "close": 41.81, "volume": 175083.0}, {"date": "2020-04-30", "close": 38.05, "volume": 182683.0}, {"date": "2020-05-01", "close": 39.05, "volume": 160900.0}, {"date": "2020-05-04", "close": 37.64, "volume": 173752.0}, {"date": "2020-05-05", "close": 38.47, "volume": 75956.0}, {"date": "2020-05-06", "close": 38.51, "volume": 181647.0}, {"date": "2020-05-07", "close": 39.48, "volume": 107703.0}, {"date": "2020-05-08", "close": 40.12, "volume": 134043.0}, {"date": "2020-05-11", "close": 40.02, "volume": 95025.0}, {"date": "2020-05-12", "close": 38.43, "volume": 84893.0}, {"date": "2020-05-13", "close": 37.43, "volume": 77598.0}, {"date": "2020-05-14", "close": 37.7, "volume": 86061.0}, {"date": "2020-05-15", "close": 39.02, "volume": 52530.0}, {"date": "2020-05-18", "close": 39.63, "volume": 99372.0}, {"date": "2020-05-19", "close": 39.59, "volume": 93691.0}, {"date": "2020-05-20", "close": 39.63, "volume": 65531.0}, {"date": "2020-05-21", "close": 39.71, "volume": 63518.0}, {"date": "2020-05-22", "close": 39.12, "volume": 129131.0}, {"date": "2020-05-26", "close": 41.4, "volume": 189937.0}, {"date": "2020-05-27", "close": 39.5, "volume": 173502.0}, {"date": "2020-05-28", "close": 48.43, "volume": 1301670.0}, {"date": "2020-05-29", "close": 50.67, "volume": 3166579.0}, {"date": "2020-06-01", "close": 52.0, "volume": 489377.0}, {"date": "2020-06-02", "close": 52.11, "volume": 210862.0}, {"date": "2020-06-03", "close": 49.7, "volume": 220926.0}, {"date": "2020-06-04", "close": 47.76, "volume": 291738.0}, {"date": "2020-06-05", "close": 48.93, "volume": 202722.0}, {"date": "2020-06-08", "close": 49.73, "volume": 163114.0}, {"date": "2020-06-09", "close": 51.31, "volume": 132709.0}, {"date": "2020-06-10", "close": 50.26, "volume": 134277.0}, {"date": "2020-06-11", "close": 48.005, "volume": 139332.0}, {"date": "2020-06-12", "close": 48.78, "volume": 172478.0}, {"date": "2020-06-15", "close": 54.59, "volume": 248894.0}, {"date": "2020-06-16", "close": 52.58, "volume": 161003.0}, {"date": "2020-06-17", "close": 53.21, "volume": 152119.0}, {"date": "2020-06-18", "close": 53.95, "volume": 136049.0}, {"date": "2020-06-19", "close": 56.13, "volume": 493693.0}, {"date": "2020-06-22", "close": 56.23, "volume": 258552.0}, {"date": "2020-06-23", "close": 58.56, "volume": 312072.0}, {"date": "2020-06-24", "close": 55.44, "volume": 296939.0}, {"date": "2020-06-25", "close": 57.85, "volume": 215472.0}, {"date": "2020-06-26", "close": 58.5, "volume": 383217.0}, {"date": "2020-06-29", "close": 58.51, "volume": 210275.0}, {"date": "2020-06-30", "close": 59.82, "volume": 302766.0}, {"date": "2020-07-01", "close": 61.17, "volume": 142738.0}, {"date": "2020-07-02", "close": 61.8, "volume": 190083.0}, {"date": "2020-07-06", "close": 61.86, "volume": 239161.0}, {"date": "2020-07-07", "close": 61.65, "volume": 235696.0}, {"date": "2020-07-08", "close": 61.83, "volume": 357404.0}, {"date": "2020-07-09", "close": 63.57, "volume": 299971.0}, {"date": "2020-07-10", "close": 62.46, "volume": 471452.0}, {"date": "2020-07-13", "close": 62.46, "volume": 289836.0}, {"date": "2020-07-14", "close": 62.3, "volume": 255714.0}, {"date": "2020-07-15", "close": 62.38, "volume": 177560.0}, {"date": "2020-07-16", "close": 62.15, "volume": 166120.0}, {"date": "2020-07-17", "close": 61.84, "volume": 162447.0}, {"date": "2020-07-20", "close": 65.19, "volume": 245634.0}, {"date": "2020-07-21", "close": 66.47, "volume": 136209.0}, {"date": "2020-07-22", "close": 67.23, "volume": 96093.0}, {"date": "2020-07-23", "close": 66.54, "volume": 254003.0}, {"date": "2020-07-24", "close": 65.76, "volume": 158732.0}, {"date": "2020-07-27", "close": 67.52, "volume": 83948.0}, {"date": "2020-07-28", "close": 63.69, "volume": 249427.0}, {"date": "2020-07-29", "close": 66.11, "volume": 139330.0}, {"date": "2020-07-30", "close": 67.14, "volume": 111816.0}, {"date": "2020-07-31", "close": 70.4, "volume": 372034.0}, {"date": "2020-08-03", "close": 72.09, "volume": 241488.0}, {"date": "2020-08-04", "close": 68.44, "volume": 428845.0}, {"date": "2020-08-05", "close": 62.65, "volume": 508245.0}, {"date": "2020-08-06", "close": 65.085, "volume": 1651265.0}, {"date": "2020-08-07", "close": 65.83, "volume": 295504.0}, {"date": "2020-08-10", "close": 64.91, "volume": 322884.0}, {"date": "2020-08-11", "close": 62.84, "volume": 186841.0}, {"date": "2020-08-12", "close": 63.15, "volume": 166177.0}, {"date": "2020-08-13", "close": 63.42, "volume": 170618.0}, {"date": "2020-08-14", "close": 61.41, "volume": 165318.0}, {"date": "2020-08-17", "close": 62.06, "volume": 165591.0}, {"date": "2020-08-18", "close": 61.9, "volume": 120693.0}, {"date": "2020-08-19", "close": 62.16, "volume": 131988.0}, {"date": "2020-08-20", "close": 60.54, "volume": 288236.0}, {"date": "2020-08-21", "close": 60.42, "volume": 144198.0}, {"date": "2020-08-24", "close": 57.51, "volume": 221899.0}, {"date": "2020-08-25", "close": 58.76, "volume": 207040.0}, {"date": "2020-08-26", "close": 60.11, "volume": 117606.0}, {"date": "2020-08-27", "close": 59.9, "volume": 166610.0}, {"date": "2020-08-28", "close": 58.81, "volume": 126313.0}, {"date": "2020-08-31", "close": 59.58, "volume": 157502.0}, {"date": "2020-09-01", "close": 61.03, "volume": 99685.0}, {"date": "2020-09-02", "close": 62.36, "volume": 208019.0}, {"date": "2020-09-03", "close": 61.3, "volume": 214789.0}, {"date": "2020-09-04", "close": 59.97, "volume": 173132.0}, {"date": "2020-09-08", "close": 62.46, "volume": 256685.0}, {"date": "2020-09-09", "close": 67.27, "volume": 262480.0}, {"date": "2020-09-10", "close": 66.14, "volume": 241350.0}, {"date": "2020-09-11", "close": 62.83, "volume": 220881.0}, {"date": "2020-09-14", "close": 64.96, "volume": 147134.0}, {"date": "2020-09-15", "close": 66.11, "volume": 90848.0}, {"date": "2020-09-16", "close": 65.5, "volume": 185852.0}, {"date": "2020-09-17", "close": 64.85, "volume": 152001.0}, {"date": "2020-09-18", "close": 64.82, "volume": 817546.0}, {"date": "2020-09-21", "close": 63.95, "volume": 143857.0}, {"date": "2020-09-22", "close": 64.5, "volume": 207916.0}, {"date": "2020-09-23", "close": 65.11, "volume": 135750.0}, {"date": "2020-09-24", "close": 66.04, "volume": 247819.0}, {"date": "2020-09-25", "close": 70.98, "volume": 454310.0}, {"date": "2020-09-28", "close": 72.77, "volume": 403277.0}, {"date": "2020-09-29", "close": 74.8, "volume": 292286.0}, {"date": "2020-09-30", "close": 75.36, "volume": 391355.0}, {"date": "2020-10-01", "close": 73.1, "volume": 365632.0}, {"date": "2020-10-02", "close": 68.0, "volume": 378929.0}, {"date": "2020-10-05", "close": 68.77, "volume": 342360.0}, {"date": "2020-10-06", "close": 70.49, "volume": 301930.0}, {"date": "2020-10-07", "close": 71.54, "volume": 164019.0}, {"date": "2020-10-08", "close": 72.43, "volume": 188703.0}, {"date": "2020-10-09", "close": 74.59, "volume": 172299.0}, {"date": "2020-10-12", "close": 76.82, "volume": 180600.0}, {"date": "2020-10-13", "close": 77.18, "volume": 201957.0}, {"date": "2020-10-14", "close": 75.73, "volume": 205555.0}, {"date": "2020-10-15", "close": 71.9, "volume": 298345.0}, {"date": "2020-10-16", "close": 72.28, "volume": 156186.0}, {"date": "2020-10-19", "close": 69.84, "volume": 221028.0}, {"date": "2020-10-20", "close": 69.5, "volume": 101582.0}, {"date": "2020-10-21", "close": 67.59, "volume": 142767.0}, {"date": "2020-10-22", "close": 70.01, "volume": 118410.0}, {"date": "2020-10-23", "close": 70.06, "volume": 138084.0}, {"date": "2020-10-26", "close": 69.11, "volume": 99138.0}, {"date": "2020-10-27", "close": 68.19, "volume": 101528.0}, {"date": "2020-10-28", "close": 67.82, "volume": 107459.0}, {"date": "2020-10-29", "close": 66.65, "volume": 90855.0}, {"date": "2020-10-30", "close": 64.82, "volume": 172165.0}, {"date": "2020-11-02", "close": 65.3, "volume": 127958.0}, {"date": "2020-11-03", "close": 66.77, "volume": 91939.0}, {"date": "2020-11-04", "close": 67.5, "volume": 209952.0}, {"date": "2020-11-05", "close": 73.78, "volume": 226045.0}, {"date": "2020-11-06", "close": 74.99, "volume": 91290.0}, {"date": "2020-11-09", "close": 74.23, "volume": 211035.0}, {"date": "2020-11-10", "close": 67.05, "volume": 218737.0}, {"date": "2020-11-11", "close": 71.52, "volume": 187270.0}, {"date": "2020-11-12", "close": 71.5, "volume": 125402.0}, {"date": "2020-11-13", "close": 68.09, "volume": 123442.0}, {"date": "2020-11-16", "close": 67.97, "volume": 143415.0}, {"date": "2020-11-17", "close": 62.36, "volume": 412146.0}, {"date": "2020-11-18", "close": 61.03, "volume": 247470.0}, {"date": "2020-11-19", "close": 58.5, "volume": 224825.0}, {"date": "2020-11-20", "close": 58.88, "volume": 125741.0}, {"date": "2020-11-23", "close": 55.65, "volume": 264948.0}, {"date": "2020-11-24", "close": 53.26, "volume": 398280.0}, {"date": "2020-11-25", "close": 55.42, "volume": 508998.0}, {"date": "2020-11-27", "close": 56.0, "volume": 78873.0}, {"date": "2020-11-30", "close": 55.97, "volume": 275169.0}, {"date": "2020-12-01", "close": 56.4, "volume": 253823.0}, {"date": "2020-12-02", "close": 56.07, "volume": 200730.0}, {"date": "2020-12-03", "close": 55.88, "volume": 172164.0}, {"date": "2020-12-04", "close": 57.56, "volume": 144906.0}, {"date": "2020-12-07", "close": 57.67, "volume": 132435.0}, {"date": "2020-12-08", "close": 57.0, "volume": 113811.0}, {"date": "2020-12-09", "close": 57.82, "volume": 173085.0}, {"date": "2020-12-10", "close": 59.66, "volume": 131661.0}, {"date": "2020-12-11", "close": 59.13, "volume": 195851.0}, {"date": "2020-12-14", "close": 59.34, "volume": 306432.0}, {"date": "2020-12-15", "close": 60.02, "volume": 120472.0}, {"date": "2020-12-16", "close": 60.23, "volume": 147830.0}, {"date": "2020-12-17", "close": 61.91, "volume": 112374.0}, {"date": "2020-12-18", "close": 65.9, "volume": 680888.0}, {"date": "2020-12-21", "close": 68.2, "volume": 290036.0}, {"date": "2020-12-22", "close": 73.21, "volume": 243626.0}, {"date": "2020-12-23", "close": 72.54, "volume": 191387.0}, {"date": "2020-12-24", "close": 72.04, "volume": 58289.0}, {"date": "2020-12-28", "close": 73.69, "volume": 202798.0}, {"date": "2020-12-29", "close": 71.68, "volume": 183825.0}, {"date": "2020-12-30", "close": 72.92, "volume": 94892.0}, {"date": "2020-12-31", "close": 71.92, "volume": 97262.0}, {"date": "2021-01-04", "close": 75.06, "volume": 433844.0}, {"date": "2021-01-05", "close": 75.07, "volume": 184239.0}, {"date": "2021-01-06", "close": 75.14, "volume": 280794.0}, {"date": "2021-01-07", "close": 80.11, "volume": 241737.0}, {"date": "2021-01-08", "close": 82.32, "volume": 217223.0}, {"date": "2021-01-11", "close": 79.33, "volume": 369416.0}, {"date": "2021-01-12", "close": 71.16, "volume": 582182.0}, {"date": "2021-01-13", "close": 72.25, "volume": 292905.0}, {"date": "2021-01-14", "close": 72.91, "volume": 349450.0}, {"date": "2021-01-15", "close": 71.19, "volume": 209786.0}, {"date": "2021-01-19", "close": 72.46, "volume": 135109.0}, {"date": "2021-01-20", "close": 74.55, "volume": 164935.0}, {"date": "2021-01-21", "close": 73.41, "volume": 138242.0}, {"date": "2021-01-22", "close": 74.61, "volume": 163989.0}, {"date": "2021-01-25", "close": 76.12, "volume": 275187.0}, {"date": "2021-01-26", "close": 78.49, "volume": 167408.0}, {"date": "2021-01-27", "close": 80.18, "volume": 310016.0}, {"date": "2021-01-28", "close": 76.91, "volume": 179024.0}, {"date": "2021-01-29", "close": 79.14, "volume": 198301.0}, {"date": "2021-02-01", "close": 78.71, "volume": 142054.0}, {"date": "2021-02-02", "close": 80.97, "volume": 187331.0}, {"date": "2021-02-03", "close": 84.71, "volume": 217675.0}, {"date": "2021-02-04", "close": 84.21, "volume": 134748.0}, {"date": "2021-02-05", "close": 85.25, "volume": 175304.0}, {"date": "2021-02-08", "close": 88.04, "volume": 251212.0}, {"date": "2021-02-09", "close": 89.52, "volume": 178927.0}, {"date": "2021-02-10", "close": 82.45, "volume": 376449.0}, {"date": "2021-02-11", "close": 84.75, "volume": 184237.0}, {"date": "2021-02-12", "close": 85.47, "volume": 96526.0}, {"date": "2021-02-16", "close": 84.33, "volume": 137862.0}, {"date": "2021-02-17", "close": 79.32, "volume": 233753.0}, {"date": "2021-02-18", "close": 76.08, "volume": 214752.0}, {"date": "2021-02-19", "close": 75.86, "volume": 102369.0}, {"date": "2021-02-22", "close": 71.92, "volume": 152478.0}, {"date": "2021-02-23", "close": 73.19, "volume": 274532.0}, {"date": "2021-02-24", "close": 74.61, "volume": 156058.0}, {"date": "2021-02-25", "close": 71.61, "volume": 159077.0}, {"date": "2021-02-26", "close": 71.72, "volume": 138761.0}, {"date": "2021-03-01", "close": 73.03, "volume": 126305.0}, {"date": "2021-03-02", "close": 70.54, "volume": 137410.0}, {"date": "2021-03-03", "close": 66.14, "volume": 188409.0}, {"date": "2021-03-04", "close": 62.25, "volume": 274436.0}, {"date": "2021-03-05", "close": 66.46, "volume": 404320.0}, {"date": "2021-03-08", "close": 62.57, "volume": 211014.0}, {"date": "2021-03-09", "close": 66.79, "volume": 148198.0}, {"date": "2021-03-10", "close": 69.76, "volume": 162157.0}, {"date": "2021-03-11", "close": 71.94, "volume": 135280.0}, {"date": "2021-03-12", "close": 71.16, "volume": 123304.0}, {"date": "2021-03-15", "close": 71.73, "volume": 170203.0}, {"date": "2021-03-16", "close": 69.63, "volume": 123107.0}, {"date": "2021-03-17", "close": 67.66, "volume": 133807.0}, {"date": "2021-03-18", "close": 65.2, "volume": 106560.0}, {"date": "2021-03-19", "close": 65.45, "volume": 316501.0}, {"date": "2021-03-22", "close": 63.57, "volume": 253592.0}, {"date": "2021-03-23", "close": 62.4, "volume": 370834.0}, {"date": "2021-03-24", "close": 60.48, "volume": 312994.0}, {"date": "2021-03-25", "close": 61.59, "volume": 311834.0}, {"date": "2021-03-26", "close": 60.06, "volume": 254970.0}, {"date": "2021-03-29", "close": 60.16, "volume": 171457.0}, {"date": "2021-03-30", "close": 60.95, "volume": 129425.0}, {"date": "2021-03-31", "close": 63.24, "volume": 169654.0}, {"date": "2021-04-01", "close": 63.03, "volume": 101967.0}, {"date": "2021-04-05", "close": 64.51, "volume": 130578.0}, {"date": "2021-04-06", "close": 64.82, "volume": 91386.0}, {"date": "2021-04-07", "close": 63.98, "volume": 233308.0}, {"date": "2021-04-08", "close": 62.36, "volume": 191596.0}, {"date": "2021-04-09", "close": 62.5, "volume": 174903.0}, {"date": "2021-04-12", "close": 63.53, "volume": 311161.0}, {"date": "2021-04-13", "close": 60.95, "volume": 802626.0}, {"date": "2021-04-14", "close": 61.87, "volume": 206483.0}, {"date": "2021-04-15", "close": 63.67, "volume": 123500.0}, {"date": "2021-04-16", "close": 62.91, "volume": 193868.0}, {"date": "2021-04-19", "close": 62.51, "volume": 264584.0}, {"date": "2021-04-20", "close": 62.41, "volume": 142685.0}, {"date": "2021-04-21", "close": 63.35, "volume": 142234.0}, {"date": "2021-04-22", "close": 66.14, "volume": 189735.0}, {"date": "2021-04-23", "close": 68.96, "volume": 273043.0}, {"date": "2021-04-26", "close": 68.46, "volume": 206490.0}, {"date": "2021-04-27", "close": 67.09, "volume": 99298.0}, {"date": "2021-04-28", "close": 65.99, "volume": 59893.0}, {"date": "2021-04-29", "close": 64.13, "volume": 114634.0}, {"date": "2021-04-30", "close": 63.14, "volume": 104721.0}, {"date": "2021-05-03", "close": 59.45, "volume": 221122.0}, {"date": "2021-05-04", "close": 57.53, "volume": 174021.0}, {"date": "2021-05-05", "close": 55.1, "volume": 517478.0}, {"date": "2021-05-06", "close": 56.45, "volume": 396895.0}, {"date": "2021-05-07", "close": 57.09, "volume": 203389.0}, {"date": "2021-05-10", "close": 56.38, "volume": 224895.0}, {"date": "2021-05-11", "close": 56.82, "volume": 164705.0}, {"date": "2021-05-12", "close": 54.71, "volume": 272115.0}, {"date": "2021-05-13", "close": 49.67, "volume": 482909.0}, {"date": "2021-05-14", "close": 51.96, "volume": 193300.0}, {"date": "2021-05-17", "close": 51.19, "volume": 119716.0}, {"date": "2021-05-18", "close": 52.46, "volume": 176640.0}, {"date": "2021-05-19", "close": 52.85, "volume": 153845.0}, {"date": "2021-05-20", "close": 53.03, "volume": 72834.0}, {"date": "2021-05-21", "close": 53.54, "volume": 69137.0}, {"date": "2021-05-24", "close": 51.54, "volume": 108409.0}, {"date": "2021-05-25", "close": 51.06, "volume": 272048.0}, {"date": "2021-05-26", "close": 52.28, "volume": 116883.0}, {"date": "2021-05-27", "close": 52.3, "volume": 130127.0}, {"date": "2021-05-28", "close": 52.78, "volume": 84060.0}, {"date": "2021-06-01", "close": 52.47, "volume": 138197.0}, {"date": "2021-06-02", "close": 51.43, "volume": 120800.0}, {"date": "2021-06-03", "close": 51.82, "volume": 104406.0}, {"date": "2021-06-04", "close": 52.58, "volume": 74356.0}, {"date": "2021-06-07", "close": 53.59, "volume": 102097.0}, {"date": "2021-06-08", "close": 54.7, "volume": 84689.0}, {"date": "2021-06-09", "close": 54.3, "volume": 62307.0}, {"date": "2021-06-10", "close": 53.65, "volume": 76947.0}, {"date": "2021-06-11", "close": 54.68, "volume": 62960.0}, {"date": "2021-06-14", "close": 54.12, "volume": 85711.0}, {"date": "2021-06-15", "close": 54.3, "volume": 56589.0}, {"date": "2021-06-16", "close": 53.96, "volume": 40557.0}, {"date": "2021-06-17", "close": 55.03, "volume": 59807.0}, {"date": "2021-06-18", "close": 54.52, "volume": 116704.0}, {"date": "2021-06-21", "close": 54.8, "volume": 62823.0}, {"date": "2021-06-22", "close": 54.66, "volume": 48407.0}, {"date": "2021-06-23", "close": 53.54, "volume": 443658.0}, {"date": "2021-06-24", "close": 53.28, "volume": 83669.0}, {"date": "2021-06-25", "close": 53.53, "volume": 274491.0}, {"date": "2021-06-28", "close": 54.18, "volume": 75158.0}, {"date": "2021-06-29", "close": 56.0, "volume": 143660.0}, {"date": "2021-06-30", "close": 54.91, "volume": 184905.0}, {"date": "2021-07-01", "close": 55.66, "volume": 158454.0}, {"date": "2021-07-02", "close": 55.33, "volume": 122958.0}, {"date": "2021-07-06", "close": 54.46, "volume": 127384.0}, {"date": "2021-07-07", "close": 53.05, "volume": 81442.0}, {"date": "2021-07-08", "close": 53.15, "volume": 106721.0}, {"date": "2021-07-09", "close": 53.31, "volume": 87228.0}, {"date": "2021-07-12", "close": 53.4, "volume": 271291.0}, {"date": "2021-07-13", "close": 44.03, "volume": 842504.0}, {"date": "2021-07-14", "close": 44.53, "volume": 230882.0}, {"date": "2021-07-15", "close": 44.09, "volume": 188242.0}, {"date": "2021-07-16", "close": 43.37, "volume": 211669.0}, {"date": "2021-07-19", "close": 45.78, "volume": 274063.0}, {"date": "2021-07-20", "close": 46.62, "volume": 193213.0}, {"date": "2021-07-21", "close": 47.22, "volume": 84948.0}, {"date": "2021-07-22", "close": 47.88, "volume": 179603.0}, {"date": "2021-07-23", "close": 47.35, "volume": 144527.0}, {"date": "2021-07-26", "close": 46.06, "volume": 128983.0}, {"date": "2021-07-27", "close": 45.37, "volume": 73058.0}, {"date": "2021-07-28", "close": 47.19, "volume": 137411.0}, {"date": "2021-07-29", "close": 47.08, "volume": 93111.0}, {"date": "2021-07-30", "close": 47.19, "volume": 101198.0}, {"date": "2021-08-02", "close": 46.94, "volume": 57293.0}, {"date": "2021-08-03", "close": 46.93, "volume": 93637.0}, {"date": "2021-08-04", "close": 46.66, "volume": 75318.0}, {"date": "2021-08-05", "close": 48.05, "volume": 145102.0}, {"date": "2021-08-06", "close": 48.27, "volume": 142559.0}, {"date": "2021-08-09", "close": 48.68, "volume": 102080.0}, {"date": "2021-08-10", "close": 47.98, "volume": 114487.0}, {"date": "2021-08-11", "close": 46.25, "volume": 91746.0}, {"date": "2021-08-12", "close": 46.86, "volume": 69575.0}, {"date": "2021-08-13", "close": 47.29, "volume": 72311.0}, {"date": "2021-08-16", "close": 44.93, "volume": 88050.0}, {"date": "2021-08-17", "close": 44.06, "volume": 61575.0}, {"date": "2021-08-18", "close": 43.75, "volume": 40941.0}, {"date": "2021-08-19", "close": 42.04, "volume": 92241.0}, {"date": "2021-08-20", "close": 42.87, "volume": 69437.0}, {"date": "2021-08-23", "close": 45.13, "volume": 82717.0}, {"date": "2021-08-24", "close": 45.63, "volume": 70209.0}, {"date": "2021-08-25", "close": 45.02, "volume": 64685.0}, {"date": "2021-08-26", "close": 43.83, "volume": 77806.0}, {"date": "2021-08-27", "close": 45.04, "volume": 103695.0}, {"date": "2021-08-30", "close": 44.59, "volume": 70699.0}, {"date": "2021-08-31", "close": 44.3, "volume": 110023.0}, {"date": "2021-09-01", "close": 45.88, "volume": 73526.0}, {"date": "2021-09-02", "close": 46.16, "volume": 88393.0}, {"date": "2021-09-03", "close": 46.0, "volume": 114818.0}, {"date": "2021-09-07", "close": 45.83, "volume": 102093.0}, {"date": "2021-09-08", "close": 45.52, "volume": 64399.0}, {"date": "2021-09-09", "close": 45.19, "volume": 75661.0}, {"date": "2021-09-10", "close": 44.84, "volume": 67425.0}, {"date": "2021-09-13", "close": 44.14, "volume": 91566.0}, {"date": "2021-09-14", "close": 42.87, "volume": 87712.0}, {"date": "2021-09-15", "close": 43.64, "volume": 98256.0}, {"date": "2021-09-16", "close": 44.11, "volume": 81100.0}, {"date": "2021-09-17", "close": 43.7, "volume": 192116.0}, {"date": "2021-09-20", "close": 40.17, "volume": 234508.0}, {"date": "2021-09-21", "close": 40.48, "volume": 458015.0}, {"date": "2021-09-22", "close": 40.08, "volume": 97986.0}, {"date": "2021-09-23", "close": 39.38, "volume": 147303.0}, {"date": "2021-09-24", "close": 38.72, "volume": 177815.0}, {"date": "2021-09-27", "close": 39.22, "volume": 210532.0}, {"date": "2021-09-28", "close": 38.45, "volume": 155713.0}, {"date": "2021-09-29", "close": 39.44, "volume": 128295.0}, {"date": "2021-09-30", "close": 39.5, "volume": 123449.0}, {"date": "2021-10-01", "close": 39.84, "volume": 106887.0}, {"date": "2021-10-04", "close": 39.61, "volume": 128590.0}, {"date": "2021-10-05", "close": 39.66, "volume": 191854.0}, {"date": "2021-10-06", "close": 39.36, "volume": 119109.0}, {"date": "2021-10-07", "close": 38.78, "volume": 145281.0}, {"date": "2021-10-08", "close": 37.1, "volume": 95712.0}, {"date": "2021-10-11", "close": 37.8, "volume": 99345.0}, {"date": "2021-10-12", "close": 37.92, "volume": 114479.0}, {"date": "2021-10-13", "close": 38.78, "volume": 101577.0}, {"date": "2021-10-14", "close": 41.0, "volume": 216311.0}, {"date": "2021-10-15", "close": 39.85, "volume": 78076.0}, {"date": "2021-10-18", "close": 38.48, "volume": 195785.0}, {"date": "2021-10-19", "close": 39.4, "volume": 90971.0}, {"date": "2021-10-20", "close": 38.82, "volume": 78943.0}, {"date": "2021-10-21", "close": 37.89, "volume": 124763.0}, {"date": "2021-10-22", "close": 39.37, "volume": 252589.0}, {"date": "2021-10-25", "close": 41.57, "volume": 195071.0}, {"date": "2021-10-26", "close": 46.04, "volume": 524478.0}, {"date": "2021-10-27", "close": 46.09, "volume": 208510.0}, {"date": "2021-10-28", "close": 48.6, "volume": 246664.0}, {"date": "2021-10-29", "close": 50.5, "volume": 212142.0}, {"date": "2021-11-01", "close": 49.78, "volume": 167006.0}, {"date": "2021-11-02", "close": 51.32, "volume": 111396.0}, {"date": "2021-11-03", "close": 53.2, "volume": 177697.0}, {"date": "2021-11-04", "close": 54.06, "volume": 132703.0}, {"date": "2021-11-05", "close": 54.23, "volume": 121119.0}, {"date": "2021-11-08", "close": 54.27, "volume": 207073.0}, {"date": "2021-11-09", "close": 54.67, "volume": 193807.0}, {"date": "2021-11-10", "close": 54.86, "volume": 220539.0}, {"date": "2021-11-11", "close": 55.21, "volume": 118173.0}, {"date": "2021-11-12", "close": 56.47, "volume": 101355.0}, {"date": "2021-11-15", "close": 55.32, "volume": 198952.0}, {"date": "2021-11-16", "close": 57.45, "volume": 121995.0}, {"date": "2021-11-17", "close": 57.17, "volume": 153072.0}, {"date": "2021-11-18", "close": 56.41, "volume": 201836.0}, {"date": "2021-11-19", "close": 56.75, "volume": 87341.0}, {"date": "2021-11-22", "close": 55.67, "volume": 204908.0}, {"date": "2021-11-23", "close": 52.07, "volume": 325791.0}, {"date": "2021-11-24", "close": 51.04, "volume": 121161.0}, {"date": "2021-11-26", "close": 48.52, "volume": 98712.0}, {"date": "2021-11-29", "close": 47.26, "volume": 161136.0}, {"date": "2021-11-30", "close": 46.97, "volume": 200800.0}, {"date": "2021-12-01", "close": 45.5, "volume": 191709.0}, {"date": "2021-12-02", "close": 45.91, "volume": 165775.0}, {"date": "2021-12-03", "close": 43.34, "volume": 196926.0}, {"date": "2021-12-06", "close": 44.6, "volume": 125587.0}, {"date": "2021-12-07", "close": 46.35, "volume": 147746.0}, {"date": "2021-12-08", "close": 47.94, "volume": 69016.0}, {"date": "2021-12-09", "close": 45.99, "volume": 75958.0}, {"date": "2021-12-10", "close": 46.37, "volume": 126377.0}, {"date": "2021-12-13", "close": 47.38, "volume": 224343.0}, {"date": "2021-12-14", "close": 46.74, "volume": 174045.0}, {"date": "2021-12-15", "close": 47.66, "volume": 110756.0}, {"date": "2021-12-16", "close": 45.65, "volume": 217464.0}, {"date": "2021-12-17", "close": 47.83, "volume": 634299.0}, {"date": "2021-12-20", "close": 47.25, "volume": 86055.0}, {"date": "2021-12-21", "close": 48.87, "volume": 67511.0}, {"date": "2021-12-22", "close": 49.9, "volume": 68028.0}, {"date": "2021-12-23", "close": 49.64, "volume": 57366.0}, {"date": "2021-12-27", "close": 50.28, "volume": 68063.0}, {"date": "2021-12-28", "close": 49.55, "volume": 87785.0}, {"date": "2021-12-29", "close": 48.56, "volume": 96988.0}, {"date": "2021-12-30", "close": 49.17, "volume": 108642.0}, {"date": "2021-12-31", "close": 47.3, "volume": 60790.0}, {"date": "2022-01-03", "close": 49.78, "volume": 114376.0}, {"date": "2022-01-04", "close": 48.75, "volume": 153806.0}, {"date": "2022-01-05", "close": 47.61, "volume": 235324.0}, {"date": "2022-01-06", "close": 45.88, "volume": 183647.0}, {"date": "2022-01-07", "close": 49.86, "volume": 442905.0}, {"date": "2022-01-10", "close": 50.82, "volume": 141889.0}, {"date": "2022-01-11", "close": 48.26, "volume": 111138.0}, {"date": "2022-01-12", "close": 47.78, "volume": 80885.0}, {"date": "2022-01-13", "close": 46.89, "volume": 61221.0}, {"date": "2022-01-14", "close": 47.4, "volume": 61983.0}, {"date": "2022-01-18", "close": 45.82, "volume": 65336.0}, {"date": "2022-01-19", "close": 44.43, "volume": 67059.0}, {"date": "2022-01-20", "close": 44.24, "volume": 82519.0}, {"date": "2022-01-21", "close": 42.25, "volume": 172379.0}, {"date": "2022-01-24", "close": 43.05, "volume": 183292.0}, {"date": "2022-01-25", "close": 40.95, "volume": 201375.0}, {"date": "2022-01-26", "close": 39.6, "volume": 143696.0}, {"date": "2022-01-27", "close": 38.91, "volume": 139668.0}, {"date": "2022-01-28", "close": 40.84, "volume": 123986.0}, {"date": "2022-01-31", "close": 42.52, "volume": 94201.0}, {"date": "2022-02-01", "close": 40.59, "volume": 395731.0}, {"date": "2022-02-02", "close": 41.12, "volume": 122444.0}, {"date": "2022-02-03", "close": 40.27, "volume": 75402.0}, {"date": "2022-02-04", "close": 40.58, "volume": 66733.0}, {"date": "2022-02-07", "close": 41.32, "volume": 69592.0}, {"date": "2022-02-08", "close": 41.64, "volume": 51323.0}, {"date": "2022-02-09", "close": 42.09, "volume": 62203.0}, {"date": "2022-02-10", "close": 40.83, "volume": 127486.0}, {"date": "2022-02-11", "close": 39.85, "volume": 143847.0}, {"date": "2022-02-14", "close": 39.62, "volume": 71019.0}, {"date": "2022-02-15", "close": 40.35, "volume": 79674.0}, {"date": "2022-02-16", "close": 39.32, "volume": 82149.0}, {"date": "2022-02-17", "close": 37.86, "volume": 67980.0}, {"date": "2022-02-18", "close": 37.9, "volume": 86487.0}, {"date": "2022-02-22", "close": 37.26, "volume": 91562.0}, {"date": "2022-02-23", "close": 36.56, "volume": 86506.0}, {"date": "2022-02-24", "close": 38.54, "volume": 98361.0}, {"date": "2022-02-25", "close": 38.99, "volume": 58750.0}, {"date": "2022-02-28", "close": 39.39, "volume": 78838.0}, {"date": "2022-03-01", "close": 39.96, "volume": 155230.0}, {"date": "2022-03-02", "close": 39.87, "volume": 83751.0}, {"date": "2022-03-03", "close": 39.61, "volume": 89293.0}, {"date": "2022-03-04", "close": 40.94, "volume": 141037.0}, {"date": "2022-03-07", "close": 41.61, "volume": 113824.0}, {"date": "2022-03-08", "close": 41.48, "volume": 106621.0}, {"date": "2022-03-09", "close": 41.96, "volume": 88751.0}, {"date": "2022-03-10", "close": 42.01, "volume": 61615.0}, {"date": "2022-03-11", "close": 40.98, "volume": 115188.0}, {"date": "2022-03-14", "close": 39.4, "volume": 232448.0}, {"date": "2022-03-15", "close": 40.21, "volume": 76057.0}, {"date": "2022-03-16", "close": 42.55, "volume": 105572.0}, {"date": "2022-03-17", "close": 44.02, "volume": 114137.0}, {"date": "2022-03-18", "close": 44.28, "volume": 128128.0}, {"date": "2022-03-21", "close": 44.37, "volume": 57288.0}, {"date": "2022-03-22", "close": 45.06, "volume": 85889.0}, {"date": "2022-03-23", "close": 45.03, "volume": 80365.0}, {"date": "2022-03-24", "close": 45.8, "volume": 107553.0}, {"date": "2022-03-25", "close": 47.08, "volume": 207626.0}, {"date": "2022-03-28", "close": 47.42, "volume": 156539.0}, {"date": "2022-03-29", "close": 48.5, "volume": 112893.0}, {"date": "2022-03-30", "close": 49.7, "volume": 142847.0}, {"date": "2022-03-31", "close": 50.98, "volume": 215371.0}, {"date": "2022-04-01", "close": 51.76, "volume": 137315.0}, {"date": "2022-04-04", "close": 51.69, "volume": 168350.0}, {"date": "2022-04-05", "close": 47.8, "volume": 108215.0}, {"date": "2022-04-06", "close": 47.8, "volume": 179003.0}, {"date": "2022-04-07", "close": 51.1, "volume": 218401.0}, {"date": "2022-04-08", "close": 49.0, "volume": 138189.0}, {"date": "2022-04-11", "close": 49.04, "volume": 134863.0}, {"date": "2022-04-12", "close": 51.51, "volume": 147104.0}, {"date": "2022-04-13", "close": 51.28, "volume": 110239.0}, {"date": "2022-04-14", "close": 50.93, "volume": 102696.0}, {"date": "2022-04-18", "close": 50.03, "volume": 109822.0}, {"date": "2022-04-19", "close": 50.62, "volume": 89973.0}, {"date": "2022-04-20", "close": 51.47, "volume": 68425.0}, {"date": "2022-04-21", "close": 49.86, "volume": 80786.0}, {"date": "2022-04-22", "close": 48.41, "volume": 66501.0}, {"date": "2022-04-25", "close": 50.09, "volume": 107498.0}, {"date": "2022-04-26", "close": 47.96, "volume": 124728.0}, {"date": "2022-04-27", "close": 46.32, "volume": 81973.0}, {"date": "2022-04-28", "close": 48.54, "volume": 123712.0}, {"date": "2022-04-29", "close": 46.66, "volume": 65605.0}, {"date": "2022-05-02", "close": 46.69, "volume": 159129.0}, {"date": "2022-05-03", "close": 46.85, "volume": 74621.0}, {"date": "2022-05-04", "close": 47.6, "volume": 79675.0}, {"date": "2022-05-05", "close": 44.08, "volume": 67111.0}, {"date": "2022-05-06", "close": 42.84, "volume": 58944.0}, {"date": "2022-05-09", "close": 40.84, "volume": 97191.0}, {"date": "2022-05-10", "close": 41.38, "volume": 72365.0}, {"date": "2022-05-11", "close": 40.55, "volume": 111789.0}, {"date": "2022-05-12", "close": 43.17, "volume": 128902.0}, {"date": "2022-05-13", "close": 44.49, "volume": 65543.0}, {"date": "2022-05-16", "close": 44.52, "volume": 108731.0}, {"date": "2022-05-17", "close": 45.1, "volume": 57439.0}, {"date": "2022-05-18", "close": 44.34, "volume": 120932.0}, {"date": "2022-05-19", "close": 44.07, "volume": 165389.0}, {"date": "2022-05-20", "close": 44.75, "volume": 66233.0}, {"date": "2022-05-23", "close": 44.35, "volume": 57596.0}, {"date": "2022-05-24", "close": 44.27, "volume": 49948.0}, {"date": "2022-05-25", "close": 45.52, "volume": 83686.0}, {"date": "2022-05-26", "close": 46.48, "volume": 99308.0}, {"date": "2022-05-27", "close": 48.75, "volume": 117858.0}, {"date": "2022-05-31", "close": 47.48, "volume": 201800.0}, {"date": "2022-06-01", "close": 47.82, "volume": 81708.0}, {"date": "2022-06-02", "close": 49.47, "volume": 70393.0}, {"date": "2022-06-03", "close": 49.81, "volume": 63762.0}, {"date": "2022-06-06", "close": 49.51, "volume": 68640.0}, {"date": "2022-06-07", "close": 50.98, "volume": 114647.0}, {"date": "2022-06-08", "close": 50.81, "volume": 63217.0}, {"date": "2022-06-09", "close": 49.4, "volume": 57036.0}, {"date": "2022-06-10", "close": 47.85, "volume": 82252.0}, {"date": "2022-06-13", "close": 43.12, "volume": 150126.0}, {"date": "2022-06-14", "close": 43.47, "volume": 114232.0}, {"date": "2022-06-15", "close": 45.13, "volume": 100370.0}, {"date": "2022-06-16", "close": 42.24, "volume": 119328.0}, {"date": "2022-06-17", "close": 42.96, "volume": 421314.0}, {"date": "2022-06-21", "close": 44.59, "volume": 97486.0}, {"date": "2022-06-22", "close": 46.13, "volume": 259391.0}, {"date": "2022-06-23", "close": 48.7, "volume": 82699.0}, {"date": "2022-06-24", "close": 49.77, "volume": 179223.0}, {"date": "2022-06-27", "close": 48.49, "volume": 84428.0}, {"date": "2022-06-28", "close": 48.09, "volume": 101418.0}, {"date": "2022-06-29", "close": 48.63, "volume": 109256.0}, {"date": "2022-06-30", "close": 49.33, "volume": 178732.0}, {"date": "2022-07-01", "close": 49.86, "volume": 130932.0}, {"date": "2022-07-05", "close": 51.0, "volume": 156087.0}, {"date": "2022-07-06", "close": 51.28, "volume": 216159.0}, {"date": "2022-07-07", "close": 55.31, "volume": 379573.0}, {"date": "2022-07-08", "close": 54.11, "volume": 192119.0}, {"date": "2022-07-11", "close": 54.79, "volume": 112026.0}, {"date": "2022-07-12", "close": 54.04, "volume": 115563.0}, {"date": "2022-07-13", "close": 55.11, "volume": 105726.0}, {"date": "2022-07-14", "close": 54.82, "volume": 114860.0}, {"date": "2022-07-15", "close": 56.14, "volume": 183958.0}, {"date": "2022-07-18", "close": 55.02, "volume": 134354.0}, {"date": "2022-07-19", "close": 58.82, "volume": 181874.0}, {"date": "2022-07-20", "close": 61.1, "volume": 232421.0}, {"date": "2022-07-21", "close": 61.59, "volume": 174955.0}, {"date": "2022-07-22", "close": 60.54, "volume": 184038.0}, {"date": "2022-07-25", "close": 60.69, "volume": 100173.0}, {"date": "2022-07-26", "close": 62.03, "volume": 113149.0}, {"date": "2022-07-27", "close": 61.64, "volume": 134041.0}, {"date": "2022-07-28", "close": 63.72, "volume": 125294.0}, {"date": "2022-07-29", "close": 64.15, "volume": 124857.0}, {"date": "2022-08-01", "close": 65.05, "volume": 239417.0}, {"date": "2022-08-02", "close": 64.53, "volume": 98499.0}, {"date": "2022-08-03", "close": 64.12, "volume": 64784.0}, {"date": "2022-08-04", "close": 66.28, "volume": 94522.0}, {"date": "2022-08-05", "close": 66.88, "volume": 90355.0}, {"date": "2022-08-08", "close": 65.61, "volume": 83253.0}, {"date": "2022-08-09", "close": 65.23, "volume": 130932.0}, {"date": "2022-08-10", "close": 62.75, "volume": 218294.0}, {"date": "2022-08-11", "close": 62.67, "volume": 82141.0}, {"date": "2022-08-12", "close": 64.19, "volume": 78338.0}, {"date": "2022-08-15", "close": 65.1, "volume": 77126.0}, {"date": "2022-08-16", "close": 63.65, "volume": 87172.0}, {"date": "2022-08-17", "close": 62.54, "volume": 240787.0}, {"date": "2022-08-18", "close": 63.19, "volume": 61587.0}, {"date": "2022-08-19", "close": 62.77, "volume": 68541.0}, {"date": "2022-08-22", "close": 61.48, "volume": 74675.0}, {"date": "2022-08-23", "close": 61.04, "volume": 101945.0}, {"date": "2022-08-24", "close": 62.55, "volume": 75438.0}, {"date": "2022-08-25", "close": 64.95, "volume": 136137.0}, {"date": "2022-08-26", "close": 62.94, "volume": 96501.0}, {"date": "2022-08-29", "close": 61.22, "volume": 101901.0}, {"date": "2022-08-30", "close": 60.47, "volume": 212929.0}, {"date": "2022-08-31", "close": 60.05, "volume": 105030.0}, {"date": "2022-09-01", "close": 58.785, "volume": 141028.0}, {"date": "2022-09-02", "close": 57.21, "volume": 78253.0}, {"date": "2022-09-06", "close": 56.96, "volume": 92222.0}, {"date": "2022-09-07", "close": 58.99, "volume": 120889.0}, {"date": "2022-09-08", "close": 59.9, "volume": 76650.0}, {"date": "2022-09-09", "close": 59.86, "volume": 48432.0}, {"date": "2022-09-12", "close": 59.71, "volume": 61894.0}, {"date": "2022-09-13", "close": 57.38, "volume": 81884.0}, {"date": "2022-09-14", "close": 56.65, "volume": 152854.0}, {"date": "2022-09-15", "close": 54.35, "volume": 172565.0}, {"date": "2022-09-16", "close": 53.57, "volume": 241166.0}, {"date": "2022-09-19", "close": 53.78, "volume": 98825.0}, {"date": "2022-09-20", "close": 52.685, "volume": 98137.0}, {"date": "2022-09-21", "close": 51.16, "volume": 178044.0}, {"date": "2022-09-22", "close": 49.25, "volume": 125016.0}, {"date": "2022-09-23", "close": 48.42, "volume": 274524.0}, {"date": "2022-09-26", "close": 47.75, "volume": 119135.0}, {"date": "2022-09-27", "close": 48.54, "volume": 141178.0}, {"date": "2022-09-28", "close": 49.79, "volume": 121598.0}, {"date": "2022-09-29", "close": 48.22, "volume": 120239.0}, {"date": "2022-09-30", "close": 48.54, "volume": 179672.0}, {"date": "2022-10-03", "close": 49.81, "volume": 130238.0}, {"date": "2022-10-04", "close": 50.6, "volume": 90616.0}, {"date": "2022-10-05", "close": 51.15, "volume": 111634.0}, {"date": "2022-10-06", "close": 50.33, "volume": 93298.0}, {"date": "2022-10-07", "close": 49.08, "volume": 143940.0}, {"date": "2022-10-10", "close": 48.3, "volume": 71413.0}, {"date": "2022-10-11", "close": 47.92, "volume": 82537.0}, {"date": "2022-10-12", "close": 47.77, "volume": 50457.0}, {"date": "2022-10-13", "close": 48.34, "volume": 73976.0}, {"date": "2022-10-14", "close": 47.02, "volume": 64054.0}, {"date": "2022-10-17", "close": 48.61, "volume": 61510.0}, {"date": "2022-10-18", "close": 48.24, "volume": 84391.0}, {"date": "2022-10-19", "close": 46.21, "volume": 88285.0}, {"date": "2022-10-20", "close": 43.91, "volume": 242791.0}, {"date": "2022-10-21", "close": 43.5, "volume": 158459.0}, {"date": "2022-10-24", "close": 44.35, "volume": 129964.0}, {"date": "2022-10-25", "close": 46.4, "volume": 119991.0}, {"date": "2022-10-26", "close": 47.43, "volume": 171237.0}, {"date": "2022-10-27", "close": 40.53, "volume": 448604.0}, {"date": "2022-10-28", "close": 42.59, "volume": 237650.0}, {"date": "2022-10-31", "close": 41.5, "volume": 160051.0}, {"date": "2022-11-01", "close": 40.5, "volume": 192527.0}, {"date": "2022-11-02", "close": 41.05, "volume": 148313.0}, {"date": "2022-11-03", "close": 39.97, "volume": 82044.0}, {"date": "2022-11-04", "close": 38.0, "volume": 123976.0}, {"date": "2022-11-07", "close": 40.22, "volume": 287412.0}, {"date": "2022-11-08", "close": 40.03, "volume": 143663.0}, {"date": "2022-11-09", "close": 39.82, "volume": 90755.0}, {"date": "2022-11-10", "close": 42.86, "volume": 163591.0}, {"date": "2022-11-11", "close": 42.67, "volume": 104243.0}, {"date": "2022-11-14", "close": 41.9, "volume": 58690.0}, {"date": "2022-11-15", "close": 43.2, "volume": 80581.0}, {"date": "2022-11-16", "close": 41.81, "volume": 81710.0}, {"date": "2022-11-17", "close": 41.34, "volume": 84497.0}, {"date": "2022-11-18", "close": 41.27, "volume": 80766.0}, {"date": "2022-11-21", "close": 40.49, "volume": 99047.0}, {"date": "2022-11-22", "close": 40.42, "volume": 73656.0}, {"date": "2022-11-23", "close": 41.31, "volume": 70068.0}, {"date": "2022-11-25", "close": 41.23, "volume": 42366.0}, {"date": "2022-11-28", "close": 39.74, "volume": 132111.0}, {"date": "2022-11-29", "close": 39.88, "volume": 217043.0}, {"date": "2022-11-30", "close": 40.59, "volume": 150542.0}, {"date": "2022-12-01", "close": 41.46, "volume": 76384.0}, {"date": "2022-12-02", "close": 41.88, "volume": 79389.0}, {"date": "2022-12-05", "close": 40.07, "volume": 121632.0}, {"date": "2022-12-06", "close": 38.45, "volume": 107440.0}, {"date": "2022-12-07", "close": 38.51, "volume": 63192.0}, {"date": "2022-12-08", "close": 38.85, "volume": 92692.0}, {"date": "2022-12-09", "close": 38.6, "volume": 82980.0}, {"date": "2022-12-12", "close": 39.23, "volume": 90036.0}, {"date": "2022-12-13", "close": 39.76, "volume": 142321.0}, {"date": "2022-12-14", "close": 40.09, "volume": 77866.0}, {"date": "2022-12-15", "close": 38.93, "volume": 76471.0}, {"date": "2022-12-16", "close": 37.96, "volume": 182880.0}, {"date": "2022-12-19", "close": 37.23, "volume": 106200.0}, {"date": "2022-12-20", "close": 38.47, "volume": 93036.0}, {"date": "2022-12-21", "close": 38.44, "volume": 76224.0}, {"date": "2022-12-22", "close": 37.74, "volume": 80736.0}, {"date": "2022-12-23", "close": 38.11, "volume": 66009.0}, {"date": "2022-12-27", "close": 36.9, "volume": 76363.0}, {"date": "2022-12-28", "close": 36.55, "volume": 143546.0}, {"date": "2022-12-29", "close": 37.46, "volume": 61455.0}, {"date": "2022-12-30", "close": 36.57, "volume": 99675.0}, {"date": "2023-01-03", "close": 37.23, "volume": 121393.0}, {"date": "2023-01-04", "close": 37.63, "volume": 222928.0}, {"date": "2023-01-05", "close": 34.96, "volume": 587852.0}, {"date": "2023-01-06", "close": 35.1, "volume": 241644.0}, {"date": "2023-01-09", "close": 35.59, "volume": 242789.0}, {"date": "2023-01-10", "close": 37.21, "volume": 130484.0}, {"date": "2023-01-11", "close": 39.15, "volume": 119813.0}, {"date": "2023-01-12", "close": 39.9, "volume": 120055.0}, {"date": "2023-01-13", "close": 40.225, "volume": 62132.0}, {"date": "2023-01-17", "close": 39.66, "volume": 103333.0}, {"date": "2023-01-18", "close": 38.86, "volume": 82665.0}, {"date": "2023-01-19", "close": 38.72, "volume": 63139.0}, {"date": "2023-01-20", "close": 39.77, "volume": 74775.0}, {"date": "2023-01-23", "close": 40.53, "volume": 75636.0}, {"date": "2023-01-24", "close": 39.55, "volume": 54546.0}, {"date": "2023-01-25", "close": 39.77, "volume": 47265.0}, {"date": "2023-01-26", "close": 39.8, "volume": 62561.0}, {"date": "2023-01-27", "close": 39.56, "volume": 107550.0}, {"date": "2023-01-30", "close": 39.68, "volume": 120537.0}, {"date": "2023-01-31", "close": 41.14, "volume": 164369.0}, {"date": "2023-02-01", "close": 41.04, "volume": 133425.0}, {"date": "2023-02-02", "close": 42.41, "volume": 135511.0}, {"date": "2023-02-03", "close": 42.69, "volume": 106723.0}, {"date": "2023-02-06", "close": 42.51, "volume": 117758.0}, {"date": "2023-02-07", "close": 41.74, "volume": 114530.0}, {"date": "2023-02-08", "close": 40.43, "volume": 74438.0}, {"date": "2023-02-09", "close": 39.32, "volume": 102989.0}, {"date": "2023-02-10", "close": 39.31, "volume": 87135.0}, {"date": "2023-02-13", "close": 39.69, "volume": 84810.0}, {"date": "2023-02-14", "close": 39.73, "volume": 89887.0}, {"date": "2023-02-15", "close": 40.66, "volume": 97974.0}, {"date": "2023-02-16", "close": 39.95, "volume": 69561.0}, {"date": "2023-02-17", "close": 40.53, "volume": 97300.0}, {"date": "2023-02-21", "close": 39.17, "volume": 126571.0}, {"date": "2023-02-22", "close": 39.32, "volume": 115883.0}, {"date": "2023-02-23", "close": 38.57, "volume": 106301.0}, {"date": "2023-02-24", "close": 37.94, "volume": 142739.0}, {"date": "2023-02-27", "close": 37.89, "volume": 66484.0}, {"date": "2023-02-28", "close": 38.04, "volume": 122777.0}, {"date": "2023-03-01", "close": 38.27, "volume": 85913.0}, {"date": "2023-03-02", "close": 38.58, "volume": 73913.0}, {"date": "2023-03-03", "close": 39.6, "volume": 68579.0}, {"date": "2023-03-06", "close": 38.8, "volume": 92890.0}, {"date": "2023-03-07", "close": 38.65, "volume": 67315.0}, {"date": "2023-03-08", "close": 38.49, "volume": 97795.0}, {"date": "2023-03-09", "close": 39.47, "volume": 87766.0}, {"date": "2023-03-10", "close": 38.54, "volume": 241333.0}, {"date": "2023-03-13", "close": 39.52, "volume": 144690.0}, {"date": "2023-03-14", "close": 41.86, "volume": 126703.0}, {"date": "2023-03-15", "close": 41.38, "volume": 98707.0}, {"date": "2023-03-16", "close": 42.55, "volume": 124363.0}, {"date": "2023-03-17", "close": 41.91, "volume": 232834.0}, {"date": "2023-03-20", "close": 42.59, "volume": 74319.0}, {"date": "2023-03-21", "close": 43.33, "volume": 92552.0}, {"date": "2023-03-22", "close": 42.64, "volume": 79290.0}, {"date": "2023-03-23", "close": 42.81, "volume": 84336.0}, {"date": "2023-03-24", "close": 43.83, "volume": 110060.0}, {"date": "2023-03-27", "close": 43.71, "volume": 84560.0}, {"date": "2023-03-28", "close": 42.97, "volume": 69724.0}, {"date": "2023-03-29", "close": 42.45, "volume": 144159.0}, {"date": "2023-03-30", "close": 43.57, "volume": 111926.0}, {"date": "2023-03-31", "close": 43.94, "volume": 198267.0}, {"date": "2023-04-03", "close": 41.7, "volume": 236159.0}, {"date": "2023-04-04", "close": 42.43, "volume": 155744.0}, {"date": "2023-04-05", "close": 41.83, "volume": 239531.0}, {"date": "2023-04-06", "close": 42.3, "volume": 253704.0}, {"date": "2023-04-10", "close": 43.36, "volume": 147110.0}, {"date": "2023-04-11", "close": 43.84, "volume": 121977.0}, {"date": "2023-04-12", "close": 44.17, "volume": 110011.0}, {"date": "2023-04-13", "close": 45.19, "volume": 122746.0}, {"date": "2023-04-14", "close": 43.69, "volume": 72737.0}, {"date": "2023-04-17", "close": 43.32, "volume": 84141.0}, {"date": "2023-04-18", "close": 42.4, "volume": 85849.0}, {"date": "2023-04-19", "close": 42.84, "volume": 76131.0}, {"date": "2023-04-20", "close": 42.88, "volume": 113298.0}, {"date": "2023-04-21", "close": 43.14, "volume": 58561.0}, {"date": "2023-04-24", "close": 43.04, "volume": 48348.0}, {"date": "2023-04-25", "close": 42.9, "volume": 86131.0}, {"date": "2023-04-26", "close": 41.37, "volume": 104704.0}, {"date": "2023-04-27", "close": 41.39, "volume": 81422.0}, {"date": "2023-04-28", "close": 41.75, "volume": 111130.0}, {"date": "2023-05-01", "close": 41.7, "volume": 65906.0}, {"date": "2023-05-02", "close": 40.81, "volume": 89314.0}, {"date": "2023-05-03", "close": 40.7, "volume": 68732.0}, {"date": "2023-05-04", "close": 40.68, "volume": 61085.0}, {"date": "2023-05-05", "close": 40.86, "volume": 53465.0}, {"date": "2023-05-08", "close": 40.45, "volume": 62815.0}, {"date": "2023-05-09", "close": 41.36, "volume": 89333.0}, {"date": "2023-05-10", "close": 42.73, "volume": 85296.0}, {"date": "2023-05-11", "close": 42.29, "volume": 76170.0}, {"date": "2023-05-12", "close": 41.28, "volume": 55627.0}, {"date": "2023-05-15", "close": 40.96, "volume": 54699.0}, {"date": "2023-05-16", "close": 40.79, "volume": 63920.0}, {"date": "2023-05-17", "close": 41.56, "volume": 80309.0}, {"date": "2023-05-18", "close": 41.65, "volume": 54866.0}, {"date": "2023-05-19", "close": 42.19, "volume": 53895.0}, {"date": "2023-05-22", "close": 43.48, "volume": 72004.0}, {"date": "2023-05-23", "close": 44.52, "volume": 117862.0}, {"date": "2023-05-24", "close": 44.02, "volume": 72731.0}, {"date": "2023-05-25", "close": 44.48, "volume": 97571.0}, {"date": "2023-05-26", "close": 45.03, "volume": 63486.0}, {"date": "2023-05-30", "close": 46.13, "volume": 184907.0}, {"date": "2023-05-31", "close": 44.19, "volume": 139353.0}, {"date": "2023-06-01", "close": 45.95, "volume": 92285.0}, {"date": "2023-06-02", "close": 47.47, "volume": 84856.0}, {"date": "2023-06-05", "close": 47.21, "volume": 102643.0}, {"date": "2023-06-06", "close": 48.0, "volume": 89693.0}, {"date": "2023-06-07", "close": 47.26, "volume": 167318.0}, {"date": "2023-06-08", "close": 46.82, "volume": 113598.0}, {"date": "2023-06-09", "close": 44.95, "volume": 98691.0}, {"date": "2023-06-12", "close": 45.57, "volume": 76179.0}, {"date": "2023-06-13", "close": 46.68, "volume": 86866.0}, {"date": "2023-06-14", "close": 46.37, "volume": 69875.0}, {"date": "2023-06-15", "close": 47.0, "volume": 82267.0}, {"date": "2023-06-16", "close": 46.69, "volume": 274598.0}, {"date": "2023-06-20", "close": 46.65, "volume": 105337.0}, {"date": "2023-06-21", "close": 47.77, "volume": 94885.0}, {"date": "2023-06-22", "close": 46.98, "volume": 76294.0}, {"date": "2023-06-23", "close": 45.41, "volume": 118347.0}, {"date": "2023-06-26", "close": 44.74, "volume": 72652.0}, {"date": "2023-06-27", "close": 43.79, "volume": 87283.0}, {"date": "2023-06-28", "close": 43.22, "volume": 94743.0}, {"date": "2023-06-29", "close": 42.74, "volume": 127170.0}, {"date": "2023-06-30", "close": 43.33, "volume": 91894.0}, {"date": "2023-07-03", "close": 44.16, "volume": 73833.0}, {"date": "2023-07-05", "close": 43.51, "volume": 164412.0}, {"date": "2023-07-06", "close": 41.29, "volume": 304749.0}, {"date": "2023-07-07", "close": 41.97, "volume": 245348.0}, {"date": "2023-07-10", "close": 43.92, "volume": 140364.0}, {"date": "2023-07-11", "close": 45.37, "volume": 126782.0}, {"date": "2023-07-12", "close": 45.65, "volume": 107453.0}, {"date": "2023-07-13", "close": 46.96, "volume": 85659.0}, {"date": "2023-07-14", "close": 47.59, "volume": 124926.0}, {"date": "2023-07-17", "close": 47.49, "volume": 64225.0}, {"date": "2023-07-18", "close": 46.34, "volume": 92398.0}, {"date": "2023-07-19", "close": 48.11, "volume": 104905.0}, {"date": "2023-07-20", "close": 48.27, "volume": 88323.0}, {"date": "2023-07-21", "close": 48.12, "volume": 94173.0}, {"date": "2023-07-24", "close": 48.12, "volume": 57128.0}, {"date": "2023-07-25", "close": 46.62, "volume": 91255.0}, {"date": "2023-07-26", "close": 48.75, "volume": 76894.0}, {"date": "2023-07-27", "close": 49.8, "volume": 122858.0}, {"date": "2023-07-28", "close": 49.34, "volume": 68940.0}, {"date": "2023-07-31", "close": 49.8, "volume": 78355.0}, {"date": "2023-08-01", "close": 50.68, "volume": 151938.0}, {"date": "2023-08-02", "close": 51.07, "volume": 94886.0}, {"date": "2023-08-03", "close": 49.37, "volume": 84060.0}, {"date": "2023-08-04", "close": 50.59, "volume": 108571.0}, {"date": "2023-08-07", "close": 51.51, "volume": 139767.0}, {"date": "2023-08-08", "close": 51.33, "volume": 148741.0}, {"date": "2023-08-09", "close": 50.27, "volume": 83758.0}, {"date": "2023-08-10", "close": 48.47, "volume": 114778.0}, {"date": "2023-08-11", "close": 47.62, "volume": 96797.0}, {"date": "2023-08-14", "close": 48.13, "volume": 59506.0}, {"date": "2023-08-15", "close": 48.01, "volume": 49799.0}, {"date": "2023-08-16", "close": 47.02, "volume": 63204.0}, {"date": "2023-08-17", "close": 46.36, "volume": 53931.0}, {"date": "2023-08-18", "close": 46.29, "volume": 42129.0}, {"date": "2023-08-21", "close": 46.33, "volume": 60180.0}, {"date": "2023-08-22", "close": 45.35, "volume": 67355.0}, {"date": "2023-08-23", "close": 45.44, "volume": 44401.0}, {"date": "2023-08-24", "close": 45.03, "volume": 95550.0}, {"date": "2023-08-25", "close": 44.97, "volume": 55663.0}, {"date": "2023-08-28", "close": 45.69, "volume": 43126.0}, {"date": "2023-08-29", "close": 46.09, "volume": 96131.0}, {"date": "2023-08-30", "close": 45.45, "volume": 57167.0}, {"date": "2023-08-31", "close": 44.49, "volume": 49239.0}, {"date": "2023-09-01", "close": 44.9, "volume": 99626.0}, {"date": "2023-09-05", "close": 42.67, "volume": 80766.0}, {"date": "2023-09-06", "close": 43.17, "volume": 56935.0}, {"date": "2023-09-07", "close": 42.84, "volume": 79699.0}, {"date": "2023-09-08", "close": 41.8, "volume": 83757.0}, {"date": "2023-09-11", "close": 41.87, "volume": 95108.0}, {"date": "2023-09-12", "close": 40.95, "volume": 86302.0}, {"date": "2023-09-13", "close": 41.46, "volume": 72974.0}, {"date": "2023-09-14", "close": 41.68, "volume": 71002.0}, {"date": "2023-09-15", "close": 41.0, "volume": 230362.0}, {"date": "2023-09-18", "close": 41.12, "volume": 115850.0}, {"date": "2023-09-19", "close": 40.91, "volume": 89815.0}, {"date": "2023-09-20", "close": 40.73, "volume": 111612.0}, {"date": "2023-09-21", "close": 40.03, "volume": 86489.0}, {"date": "2023-09-22", "close": 40.27, "volume": 42939.0}, {"date": "2023-09-25", "close": 40.68, "volume": 69295.0}, {"date": "2023-09-26", "close": 40.46, "volume": 66187.0}, {"date": "2023-09-27", "close": 40.94, "volume": 55639.0}, {"date": "2023-09-28", "close": 41.05, "volume": 81843.0}, {"date": "2023-09-29", "close": 41.7, "volume": 66543.0}, {"date": "2023-10-02", "close": 41.52, "volume": 95758.0}, {"date": "2023-10-03", "close": 41.41, "volume": 55121.0}, {"date": "2023-10-04", "close": 41.91, "volume": 71225.0}, {"date": "2023-10-05", "close": 41.62, "volume": 74982.0}, {"date": "2023-10-06", "close": 43.68, "volume": 102333.0}, {"date": "2023-10-09", "close": 41.35, "volume": 58583.0}, {"date": "2023-10-10", "close": 42.1, "volume": 52746.0}, {"date": "2023-10-11", "close": 41.97, "volume": 41741.0}, {"date": "2023-10-12", "close": 40.5, "volume": 160548.0}, {"date": "2023-10-13", "close": 40.65, "volume": 58550.0}, {"date": "2023-10-16", "close": 40.83, "volume": 49731.0}, {"date": "2023-10-17", "close": 40.79, "volume": 78679.0}, {"date": "2023-10-18", "close": 39.42, "volume": 41077.0}, {"date": "2023-10-19", "close": 39.98, "volume": 80572.0}, {"date": "2023-10-20", "close": 39.3, "volume": 61575.0}, {"date": "2023-10-23", "close": 39.23, "volume": 137615.0}, {"date": "2023-10-24", "close": 39.82, "volume": 102691.0}, {"date": "2023-10-25", "close": 39.11, "volume": 196479.0}, {"date": "2023-10-26", "close": 33.36, "volume": 723296.0}, {"date": "2023-10-27", "close": 33.96, "volume": 271031.0}, {"date": "2023-10-30", "close": 33.88, "volume": 193953.0}, {"date": "2023-10-31", "close": 35.27, "volume": 122605.0}, {"date": "2023-11-01", "close": 34.74, "volume": 301580.0}, {"date": "2023-11-02", "close": 34.87, "volume": 194773.0}, {"date": "2023-11-03", "close": 36.49, "volume": 155990.0}, {"date": "2023-11-06", "close": 36.13, "volume": 185017.0}, {"date": "2023-11-07", "close": 35.82, "volume": 192691.0}, {"date": "2023-11-08", "close": 35.32, "volume": 147999.0}, {"date": "2023-11-09", "close": 34.49, "volume": 119229.0}, {"date": "2023-11-10", "close": 35.66, "volume": 222317.0}, {"date": "2023-11-13", "close": 36.5, "volume": 160320.0}, {"date": "2023-11-14", "close": 38.4, "volume": 139561.0}, {"date": "2023-11-15", "close": 38.86, "volume": 106005.0}, {"date": "2023-11-16", "close": 38.98, "volume": 135169.0}, {"date": "2023-11-17", "close": 39.08, "volume": 136787.0}, {"date": "2023-11-20", "close": 38.66, "volume": 80956.0}, {"date": "2023-11-21", "close": 38.39, "volume": 95256.0}, {"date": "2023-11-22", "close": 39.57, "volume": 52578.0}, {"date": "2023-11-24", "close": 39.65, "volume": 24299.0}, {"date": "2023-11-27", "close": 39.39, "volume": 60225.0}, {"date": "2023-11-28", "close": 38.79, "volume": 46725.0}, {"date": "2023-11-29", "close": 39.22, "volume": 65688.0}, {"date": "2023-11-30", "close": 39.2, "volume": 107412.0}, {"date": "2023-12-01", "close": 38.68, "volume": 152695.0}, {"date": "2023-12-04", "close": 38.82, "volume": 108143.0}, {"date": "2023-12-05", "close": 38.92, "volume": 69484.0}, {"date": "2023-12-06", "close": 38.43, "volume": 93479.0}, {"date": "2023-12-07", "close": 39.64, "volume": 85444.0}, {"date": "2023-12-08", "close": 39.37, "volume": 55693.0}, {"date": "2023-12-11", "close": 39.7, "volume": 52400.0}, {"date": "2023-12-12", "close": 39.63, "volume": 52059.0}, {"date": "2023-12-13", "close": 40.76, "volume": 83858.0}, {"date": "2023-12-14", "close": 42.18, "volume": 97712.0}, {"date": "2023-12-15", "close": 42.01, "volume": 193127.0}, {"date": "2023-12-18", "close": 40.95, "volume": 69736.0}, {"date": "2023-12-19", "close": 43.15, "volume": 80955.0}, {"date": "2023-12-20", "close": 43.44, "volume": 152689.0}, {"date": "2023-12-21", "close": 44.73, "volume": 74636.0}, {"date": "2023-12-22", "close": 45.41, "volume": 73497.0}, {"date": "2023-12-26", "close": 45.71, "volume": 58409.0}, {"date": "2023-12-27", "close": 45.37, "volume": 102805.0}, {"date": "2023-12-28", "close": 45.65, "volume": 93699.0}, {"date": "2023-12-29", "close": 44.75, "volume": 101738.0}, {"date": "2024-01-02", "close": 44.7, "volume": 270123.0}, {"date": "2024-01-03", "close": 43.18, "volume": 308011.0}, {"date": "2024-01-04", "close": 41.02, "volume": 193614.0}, {"date": "2024-01-05", "close": 40.0, "volume": 139132.0}, {"date": "2024-01-08", "close": 39.25, "volume": 89506.0}, {"date": "2024-01-09", "close": 38.55, "volume": 95748.0}, {"date": "2024-01-10", "close": 38.49, "volume": 80782.0}, {"date": "2024-01-11", "close": 38.85, "volume": 90455.0}, {"date": "2024-01-12", "close": 38.61, "volume": 79320.0}, {"date": "2024-01-16", "close": 38.25, "volume": 96278.0}, {"date": "2024-01-17", "close": 37.67, "volume": 85531.0}, {"date": "2024-01-18", "close": 37.93, "volume": 60431.0}, {"date": "2024-01-19", "close": 38.5, "volume": 78230.0}, {"date": "2024-01-22", "close": 40.46, "volume": 106620.0}, {"date": "2024-01-23", "close": 40.03, "volume": 82928.0}, {"date": "2024-01-24", "close": 39.44, "volume": 62553.0}, {"date": "2024-01-25", "close": 39.14, "volume": 49774.0}, {"date": "2024-01-26", "close": 38.86, "volume": 64391.0}, {"date": "2024-01-29", "close": 39.73, "volume": 57420.0}, {"date": "2024-01-30", "close": 39.35, "volume": 67247.0}, {"date": "2024-01-31", "close": 37.9, "volume": 76298.0}, {"date": "2024-02-01", "close": 38.05, "volume": 99549.0}, {"date": "2024-02-02", "close": 37.86, "volume": 63076.0}, {"date": "2024-02-05", "close": 37.48, "volume": 96743.0}, {"date": "2024-02-06", "close": 38.28, "volume": 75854.0}, {"date": "2024-02-07", "close": 38.54, "volume": 83500.0}, {"date": "2024-02-08", "close": 40.74, "volume": 117974.0}, {"date": "2024-02-09", "close": 41.48, "volume": 100902.0}, {"date": "2024-02-12", "close": 42.66, "volume": 103323.0}, {"date": "2024-02-13", "close": 38.98, "volume": 118278.0}, {"date": "2024-02-14", "close": 41.32, "volume": 96273.0}, {"date": "2024-02-15", "close": 42.13, "volume": 82470.0}, {"date": "2024-02-16", "close": 43.43, "volume": 139532.0}, {"date": "2024-02-20", "close": 41.62, "volume": 89912.0}, {"date": "2024-02-21", "close": 41.2, "volume": 59310.0}, {"date": "2024-02-22", "close": 41.75, "volume": 77970.0}, {"date": "2024-02-23", "close": 41.7, "volume": 55186.0}, {"date": "2024-02-26", "close": 42.19, "volume": 61941.0}, {"date": "2024-02-27", "close": 42.05, "volume": 83272.0}, {"date": "2024-02-28", "close": 41.93, "volume": 83916.0}, {"date": "2024-02-29", "close": 41.5, "volume": 72282.0}, {"date": "2024-03-01", "close": 41.51, "volume": 119667.0}, {"date": "2024-03-04", "close": 41.83, "volume": 75733.0}, {"date": "2024-03-05", "close": 43.19, "volume": 167237.0}, {"date": "2024-03-06", "close": 43.43, "volume": 114348.0}, {"date": "2024-03-07", "close": 43.48, "volume": 118001.0}, {"date": "2024-03-08", "close": 43.95, "volume": 78789.0}, {"date": "2024-03-11", "close": 44.19, "volume": 76715.0}, {"date": "2024-03-12", "close": 42.26, "volume": 84902.0}, {"date": "2024-03-13", "close": 42.89, "volume": 93991.0}, {"date": "2024-03-14", "close": 42.73, "volume": 88320.0}, {"date": "2024-03-15", "close": 43.09, "volume": 136481.0}, {"date": "2024-03-18", "close": 41.83, "volume": 67029.0}, {"date": "2024-03-19", "close": 43.25, "volume": 127823.0}, {"date": "2024-03-20", "close": 43.78, "volume": 92698.0}, {"date": "2024-03-21", "close": 44.74, "volume": 179132.0}, {"date": "2024-03-22", "close": 42.97, "volume": 95027.0}, {"date": "2024-03-25", "close": 41.62, "volume": 53250.0}, {"date": "2024-03-26", "close": 41.06, "volume": 84455.0}, {"date": "2024-03-27", "close": 41.35, "volume": 61634.0}, {"date": "2024-03-28", "close": 41.15, "volume": 69064.0}, {"date": "2024-04-01", "close": 39.86, "volume": 114046.0}, {"date": "2024-04-02", "close": 38.6, "volume": 141536.0}, {"date": "2024-04-03", "close": 38.46, "volume": 219966.0}, {"date": "2024-04-04", "close": 47.54, "volume": 621394.0}, {"date": "2024-04-05", "close": 47.7, "volume": 225168.0}, {"date": "2024-04-08", "close": 49.42, "volume": 203748.0}, {"date": "2024-04-09", "close": 50.73, "volume": 136308.0}, {"date": "2024-04-10", "close": 47.85, "volume": 113953.0}, {"date": "2024-04-11", "close": 47.85, "volume": 110874.0}, {"date": "2024-04-12", "close": 46.52, "volume": 90960.0}, {"date": "2024-04-15", "close": 45.7, "volume": 79378.0}, {"date": "2024-04-16", "close": 45.36, "volume": 67613.0}, {"date": "2024-04-17", "close": 44.7, "volume": 81522.0}, {"date": "2024-04-18", "close": 44.41, "volume": 98448.0}, {"date": "2024-04-19", "close": 45.16, "volume": 99077.0}, {"date": "2024-04-22", "close": 45.0, "volume": 89891.0}, {"date": "2024-04-23", "close": 46.0, "volume": 110682.0}, {"date": "2024-04-24", "close": 46.65, "volume": 103593.0}, {"date": "2024-04-25", "close": 45.65, "volume": 141941.0}, {"date": "2024-04-26", "close": 44.69, "volume": 79538.0}, {"date": "2024-04-29", "close": 45.45, "volume": 55080.0}, {"date": "2024-04-30", "close": 45.35, "volume": 69565.0}, {"date": "2024-05-01", "close": 46.32, "volume": 114171.0}, {"date": "2024-05-02", "close": 46.72, "volume": 85024.0}, {"date": "2024-05-03", "close": 46.7, "volume": 57840.0}, {"date": "2024-05-06", "close": 48.21, "volume": 89381.0}, {"date": "2024-05-07", "close": 48.54, "volume": 98214.0}, {"date": "2024-05-08", "close": 48.01, "volume": 57254.0}, {"date": "2024-05-09", "close": 48.34, "volume": 45938.0}, {"date": "2024-05-10", "close": 48.34, "volume": 50496.0}, {"date": "2024-05-13", "close": 49.05, "volume": 66629.0}, {"date": "2024-05-14", "close": 49.46, "volume": 90165.0}, {"date": "2024-05-15", "close": 50.25, "volume": 76374.0}, {"date": "2024-05-16", "close": 50.205, "volume": 71377.0}, {"date": "2024-05-17", "close": 50.95, "volume": 55669.0}, {"date": "2024-05-20", "close": 50.04, "volume": 66648.0}, {"date": "2024-05-21", "close": 49.41, "volume": 40310.0}, {"date": "2024-05-22", "close": 49.98, "volume": 50466.0}, {"date": "2024-05-23", "close": 49.67, "volume": 88420.0}, {"date": "2024-05-24", "close": 49.83, "volume": 54471.0}, {"date": "2024-05-28", "close": 49.75, "volume": 88771.0}, {"date": "2024-05-29", "close": 48.54, "volume": 51291.0}, {"date": "2024-05-30", "close": 48.73, "volume": 63446.0}, {"date": "2024-05-31", "close": 48.24, "volume": 90042.0}, {"date": "2024-06-03", "close": 45.99, "volume": 119180.0}, {"date": "2024-06-04", "close": 45.22, "volume": 77859.0}, {"date": "2024-06-05", "close": 47.05, "volume": 56914.0}, {"date": "2024-06-06", "close": 46.95, "volume": 37620.0}, {"date": "2024-06-07", "close": 46.22, "volume": 48198.0}, {"date": "2024-06-10", "close": 46.46, "volume": 64877.0}, {"date": "2024-06-11", "close": 46.07, "volume": 70969.0}, {"date": "2024-06-12", "close": 49.26, "volume": 184473.0}, {"date": "2024-06-13", "close": 48.62, "volume": 152961.0}, {"date": "2024-06-14", "close": 46.66, "volume": 136955.0}, {"date": "2024-06-17", "close": 47.02, "volume": 102755.0}, {"date": "2024-06-18", "close": 47.21, "volume": 47803.0}, {"date": "2024-06-20", "close": 47.23, "volume": 64612.0}, {"date": "2024-06-21", "close": 48.15, "volume": 226160.0}, {"date": "2024-06-24", "close": 47.57, "volume": 91886.0}, {"date": "2024-06-25", "close": 47.71, "volume": 51047.0}, {"date": "2024-06-26", "close": 47.7, "volume": 107115.0}, {"date": "2024-06-27", "close": 47.88, "volume": 66716.0}, {"date": "2024-06-28", "close": 48.62, "volume": 217796.0}, {"date": "2024-07-01", "close": 46.18, "volume": 188138.0}, {"date": "2024-07-02", "close": 46.86, "volume": 277565.0}, {"date": "2024-07-03", "close": 39.89, "volume": 340703.0}, {"date": "2024-07-05", "close": 38.89, "volume": 233301.0}, {"date": "2024-07-08", "close": 39.86, "volume": 149978.0}, {"date": "2024-07-09", "close": 39.57, "volume": 162364.0}, {"date": "2024-07-10", "close": 38.42, "volume": 162300.0}, {"date": "2024-07-11", "close": 41.28, "volume": 274038.0}, {"date": "2024-07-12", "close": 41.97, "volume": 179184.0}, {"date": "2024-07-15", "close": 42.57, "volume": 209641.0}, {"date": "2024-07-16", "close": 44.24, "volume": 150475.0}, {"date": "2024-07-17", "close": 42.98, "volume": 185553.0}, {"date": "2024-07-18", "close": 41.36, "volume": 91656.0}, {"date": "2024-07-19", "close": 39.54, "volume": 781053.0}, {"date": "2024-07-22", "close": 40.16, "volume": 254381.0}, {"date": "2024-07-23", "close": 40.57, "volume": 192174.0}, {"date": "2024-07-24", "close": 39.55, "volume": 128904.0}, {"date": "2024-07-25", "close": 39.49, "volume": 150154.0}, {"date": "2024-07-26", "close": 39.7, "volume": 101448.0}, {"date": "2024-07-29", "close": 40.24, "volume": 183372.0}, {"date": "2024-07-30", "close": 40.15, "volume": 94008.0}, {"date": "2024-07-31", "close": 40.84, "volume": 307167.0}, {"date": "2024-08-01", "close": 39.99, "volume": 144691.0}, {"date": "2024-08-02", "close": 38.6, "volume": 116608.0}, {"date": "2024-08-05", "close": 36.98, "volume": 149300.0}, {"date": "2024-08-06", "close": 37.26, "volume": 79040.0}, {"date": "2024-08-07", "close": 36.53, "volume": 88224.0}, {"date": "2024-08-08", "close": 36.85, "volume": 82070.0}, {"date": "2024-08-09", "close": 36.87, "volume": 73786.0}, {"date": "2024-08-12", "close": 36.33, "volume": 108856.0}, {"date": "2024-08-13", "close": 36.75, "volume": 150280.0}, {"date": "2024-08-14", "close": 35.89, "volume": 77278.0}, {"date": "2024-08-15", "close": 36.48, "volume": 96255.0}, {"date": "2024-08-16", "close": 36.51, "volume": 72455.0}, {"date": "2024-08-19", "close": 36.92, "volume": 145997.0}, {"date": "2024-08-20", "close": 36.84, "volume": 103194.0}, {"date": "2024-08-21", "close": 37.46, "volume": 128928.0}, {"date": "2024-08-22", "close": 36.48, "volume": 71496.0}, {"date": "2024-08-23", "close": 36.83, "volume": 141468.0}, {"date": "2024-08-26", "close": 37.05, "volume": 98770.0}, {"date": "2024-08-27", "close": 36.61, "volume": 67409.0}, {"date": "2024-08-28", "close": 36.09, "volume": 70173.0}, {"date": "2024-08-29", "close": 36.23, "volume": 61543.0}, {"date": "2024-08-30", "close": 36.25, "volume": 73693.0}, {"date": "2024-09-03", "close": 34.67, "volume": 166852.0}, {"date": "2024-09-04", "close": 34.61, "volume": 106609.0}, {"date": "2024-09-05", "close": 34.57, "volume": 127477.0}, {"date": "2024-09-06", "close": 34.5, "volume": 152827.0}, {"date": "2024-09-09", "close": 33.79, "volume": 193528.0}, {"date": "2024-09-10", "close": 33.36, "volume": 115049.0}, {"date": "2024-09-11", "close": 32.81, "volume": 178173.0}, {"date": "2024-09-12", "close": 32.25, "volume": 107298.0}, {"date": "2024-09-13", "close": 32.5, "volume": 122261.0}, {"date": "2024-09-16", "close": 32.05, "volume": 128669.0}, {"date": "2024-09-17", "close": 31.89, "volume": 108269.0}, {"date": "2024-09-18", "close": 31.45, "volume": 573588.0}, {"date": "2024-09-19", "close": 32.26, "volume": 231040.0}, {"date": "2024-09-20", "close": 31.23, "volume": 313143.0}, {"date": "2024-09-23", "close": 31.15, "volume": 219332.0}, {"date": "2024-09-24", "close": 31.34, "volume": 140465.0}, {"date": "2024-09-25", "close": 30.455, "volume": 257873.0}, {"date": "2024-09-26", "close": 31.07, "volume": 122459.0}, {"date": "2024-09-27", "close": 31.56, "volume": 89440.0}, {"date": "2024-09-30", "close": 32.02, "volume": 115878.0}, {"date": "2024-10-01", "close": 31.25, "volume": 183196.0}, {"date": "2024-10-02", "close": 30.85, "volume": 121087.0}, {"date": "2024-10-03", "close": 30.24, "volume": 139689.0}, {"date": "2024-10-04", "close": 30.22, "volume": 76744.0}, {"date": "2024-10-07", "close": 29.82, "volume": 110550.0}, {"date": "2024-10-08", "close": 30.19, "volume": 94426.0}, {"date": "2024-10-09", "close": 30.27, "volume": 99487.0}, {"date": "2024-10-10", "close": 30.36, "volume": 145528.0}, {"date": "2024-10-11", "close": 31.24, "volume": 118487.0}, {"date": "2024-10-14", "close": 31.72, "volume": 128648.0}, {"date": "2024-10-15", "close": 31.5, "volume": 150630.0}, {"date": "2024-10-16", "close": 32.27, "volume": 152929.0}, {"date": "2024-10-17", "close": 33.29, "volume": 177073.0}, {"date": "2024-10-18", "close": 34.15, "volume": 216688.0}, {"date": "2024-10-21", "close": 34.28, "volume": 329614.0}, {"date": "2024-10-22", "close": 34.25, "volume": 215320.0}, {"date": "2024-10-23", "close": 33.98, "volume": 399797.0}, {"date": "2024-10-24", "close": 30.96, "volume": 718228.0}, {"date": "2024-10-25", "close": 30.68, "volume": 276743.0}, {"date": "2024-10-28", "close": 30.9, "volume": 245153.0}, {"date": "2024-10-29", "close": 29.75, "volume": 215106.0}, {"date": "2024-10-30", "close": 28.68, "volume": 260894.0}, {"date": "2024-10-31", "close": 27.22, "volume": 329302.0}, {"date": "2024-11-01", "close": 27.78, "volume": 202707.0}, {"date": "2024-11-04", "close": 27.49, "volume": 142296.0}, {"date": "2024-11-05", "close": 28.6, "volume": 225819.0}, {"date": "2024-11-06", "close": 30.82, "volume": 201562.0}, {"date": "2024-11-07", "close": 30.7, "volume": 187986.0}, {"date": "2024-11-08", "close": 30.59, "volume": 139904.0}, {"date": "2024-11-11", "close": 32.15, "volume": 182641.0}, {"date": "2024-11-12", "close": 31.93, "volume": 126151.0}, {"date": "2024-11-13", "close": 31.83, "volume": 130376.0}, {"date": "2024-11-14", "close": 29.71, "volume": 140393.0}, {"date": "2024-11-15", "close": 28.77, "volume": 231167.0}, {"date": "2024-11-18", "close": 28.29, "volume": 176357.0}, {"date": "2024-11-19", "close": 27.62, "volume": 171669.0}, {"date": "2024-11-20", "close": 27.58, "volume": 170044.0}, {"date": "2024-11-21", "close": 30.04, "volume": 379707.0}, {"date": "2024-11-22", "close": 31.32, "volume": 324558.0}, {"date": "2024-11-25", "close": 32.74, "volume": 266697.0}, {"date": "2024-11-26", "close": 31.72, "volume": 155507.0}, {"date": "2024-11-27", "close": 31.82, "volume": 255218.0}, {"date": "2024-11-29", "close": 31.77, "volume": 61788.0}, {"date": "2024-12-02", "close": 31.77, "volume": 185784.0}, {"date": "2024-12-03", "close": 31.33, "volume": 200420.0}, {"date": "2024-12-04", "close": 31.12, "volume": 204791.0}, {"date": "2024-12-05", "close": 29.92, "volume": 141499.0}, {"date": "2024-12-06", "close": 30.13, "volume": 233859.0}, {"date": "2024-12-09", "close": 30.4, "volume": 228903.0}, {"date": "2024-12-10", "close": 31.45, "volume": 167471.0}, {"date": "2024-12-11", "close": 30.625, "volume": 304508.0}, {"date": "2024-12-12", "close": 31.92, "volume": 516416.0}, {"date": "2024-12-13", "close": 30.93, "volume": 175811.0}, {"date": "2024-12-16", "close": 30.88, "volume": 137486.0}, {"date": "2024-12-17", "close": 30.04, "volume": 178739.0}, {"date": "2024-12-18", "close": 28.56, "volume": 196328.0}, {"date": "2024-12-19", "close": 28.88, "volume": 220150.0}, {"date": "2024-12-20", "close": 28.58, "volume": 359014.0}, {"date": "2024-12-23", "close": 28.33, "volume": 118361.0}, {"date": "2024-12-24", "close": 28.35, "volume": 62108.0}, {"date": "2024-12-26", "close": 28.78, "volume": 117837.0}, {"date": "2024-12-27", "close": 28.66, "volume": 149676.0}, {"date": "2024-12-30", "close": 27.94, "volume": 80354.0}, {"date": "2024-12-31", "close": 27.89, "volume": 139024.0}, {"date": "2025-01-02", "close": 27.91, "volume": 233975.0}, {"date": "2025-01-03", "close": 28.73, "volume": 267616.0}, {"date": "2025-01-06", "close": 29.1, "volume": 250106.0}, {"date": "2025-01-07", "close": 30.39, "volume": 528121.0}, {"date": "2025-01-08", "close": 28.21, "volume": 1536866.0}, {"date": "2025-01-10", "close": 28.25, "volume": 421394.0}, {"date": "2025-01-13", "close": 28.9, "volume": 393184.0}, {"date": "2025-01-14", "close": 28.76, "volume": 410955.0}, {"date": "2025-01-15", "close": 29.83, "volume": 171665.0}, {"date": "2025-01-16", "close": 29.84, "volume": 161108.0}, {"date": "2025-01-17", "close": 29.92, "volume": 159431.0}, {"date": "2025-01-21", "close": 31.66, "volume": 247180.0}, {"date": "2025-01-22", "close": 32.94, "volume": 239146.0}, {"date": "2025-01-23", "close": 33.5, "volume": 209140.0}, {"date": "2025-01-24", "close": 33.78, "volume": 223255.0}, {"date": "2025-01-27", "close": 34.01, "volume": 248873.0}, {"date": "2025-01-28", "close": 33.99, "volume": 145669.0}, {"date": "2025-01-29", "close": 33.8, "volume": 206473.0}, {"date": "2025-01-30", "close": 34.27, "volume": 126720.0}, {"date": "2025-01-31", "close": 34.32, "volume": 187094.0}, {"date": "2025-02-03", "close": 34.15, "volume": 154940.0}, {"date": "2025-02-04", "close": 35.5, "volume": 231171.0}, {"date": "2025-02-05", "close": 36.19, "volume": 180762.0}, {"date": "2025-02-06", "close": 35.58, "volume": 191686.0}, {"date": "2025-02-07", "close": 36.275, "volume": 158779.0}, {"date": "2025-02-10", "close": 36.81, "volume": 213135.0}, {"date": "2025-02-11", "close": 36.05, "volume": 151390.0}, {"date": "2025-02-12", "close": 36.18, "volume": 172261.0}, {"date": "2025-02-13", "close": 37.01, "volume": 164734.0}, {"date": "2025-02-14", "close": 36.42, "volume": 108532.0}, {"date": "2025-02-18", "close": 35.99, "volume": 193422.0}, {"date": "2025-02-19", "close": 35.9, "volume": 136011.0}, {"date": "2025-02-20", "close": 31.84, "volume": 270734.0}, {"date": "2025-02-21", "close": 31.77, "volume": 197322.0}, {"date": "2025-02-24", "close": 31.05, "volume": 150520.0}, {"date": "2025-02-25", "close": 30.5, "volume": 133640.0}, {"date": "2025-02-26", "close": 30.38, "volume": 96965.0}, {"date": "2025-02-27", "close": 29.21, "volume": 84786.0}, {"date": "2025-02-28", "close": 28.98, "volume": 163707.0}, {"date": "2025-03-03", "close": 28.54, "volume": 167722.0}, {"date": "2025-03-04", "close": 28.82, "volume": 149066.0}, {"date": "2025-03-05", "close": 28.76, "volume": 202641.0}, {"date": "2025-03-06", "close": 28.32, "volume": 113296.0}, {"date": "2025-03-07", "close": 28.23, "volume": 125102.0}, {"date": "2025-03-10", "close": 27.76, "volume": 157358.0}, {"date": "2025-03-11", "close": 26.57, "volume": 183762.0}, {"date": "2025-03-12", "close": 27.25, "volume": 202428.0}, {"date": "2025-03-13", "close": 25.38, "volume": 174442.0}, {"date": "2025-03-14", "close": 26.08, "volume": 194754.0}, {"date": "2025-03-17", "close": 26.23, "volume": 165472.0}, {"date": "2025-03-18", "close": 25.36, "volume": 153635.0}, {"date": "2025-03-19", "close": 25.51, "volume": 165549.0}, {"date": "2025-03-20", "close": 24.68, "volume": 174264.0}, {"date": "2025-03-21", "close": 25.56, "volume": 418798.0}, {"date": "2025-03-24", "close": 25.52, "volume": 124572.0}, {"date": "2025-03-25", "close": 24.72, "volume": 258518.0}, {"date": "2025-03-26", "close": 24.0, "volume": 186248.0}, {"date": "2025-03-27", "close": 24.2, "volume": 259417.0}, {"date": "2025-03-28", "close": 24.29, "volume": 247487.0}, {"date": "2025-03-31", "close": 24.52, "volume": 202954.0}, {"date": "2025-04-01", "close": 24.1, "volume": 279585.0}, {"date": "2025-04-02", "close": 24.77, "volume": 230198.0}, {"date": "2025-04-03", "close": 23.815, "volume": 354827.0}, {"date": "2025-04-04", "close": 25.68, "volume": 647219.0}, {"date": "2025-04-07", "close": 24.83, "volume": 334970.0}, {"date": "2025-04-08", "close": 24.25, "volume": 275526.0}, {"date": "2025-04-09", "close": 25.55, "volume": 263355.0}, {"date": "2025-04-10", "close": 25.74, "volume": 694190.0}, {"date": "2025-04-11", "close": 32.65, "volume": 1775871.0}, {"date": "2025-04-14", "close": 34.16, "volume": 926659.0}, {"date": "2025-04-15", "close": 32.81, "volume": 537877.0}, {"date": "2025-04-16", "close": 32.2, "volume": 466641.0}, {"date": "2025-04-17", "close": 32.69, "volume": 336730.0}, {"date": "2025-04-21", "close": 33.9, "volume": 472415.0}, {"date": "2025-04-22", "close": 35.38, "volume": 582840.0}, {"date": "2025-04-23", "close": 35.26, "volume": 409774.0}, {"date": "2025-04-24", "close": 35.88, "volume": 253380.0}, {"date": "2025-04-25", "close": 35.5, "volume": 217896.0}, {"date": "2025-04-28", "close": 35.21, "volume": 251810.0}, {"date": "2025-04-29", "close": 35.06, "volume": 298030.0}, {"date": "2025-04-30", "close": 34.35, "volume": 281627.0}, {"date": "2025-05-01", "close": 33.56, "volume": 278006.0}, {"date": "2025-05-02", "close": 33.32, "volume": 273412.0}, {"date": "2025-05-05", "close": 33.61, "volume": 164733.0}, {"date": "2025-05-06", "close": 29.01, "volume": 700161.0}, {"date": "2025-05-07", "close": 28.99, "volume": 405132.0}, {"date": "2025-05-08", "close": 30.25, "volume": 250379.0}, {"date": "2025-05-09", "close": 30.02, "volume": 150697.0}, {"date": "2025-05-12", "close": 30.82, "volume": 175599.0}, {"date": "2025-05-13", "close": 31.1, "volume": 229226.0}, {"date": "2025-05-14", "close": 30.72, "volume": 318612.0}, {"date": "2025-05-15", "close": 30.75, "volume": 225784.0}, {"date": "2025-05-16", "close": 31.53, "volume": 211299.0}, {"date": "2025-05-19", "close": 31.335, "volume": 146713.0}, {"date": "2025-05-20", "close": 32.085, "volume": 348612.0}, {"date": "2025-05-21", "close": 31.7, "volume": 410169.0}, {"date": "2025-05-22", "close": 32.49, "volume": 282438.0}, {"date": "2025-05-23", "close": 33.045, "volume": 353193.0}, {"date": "2025-05-27", "close": 32.23, "volume": 377819.0}, {"date": "2025-05-28", "close": 31.81, "volume": 200360.0}, {"date": "2025-05-29", "close": 32.17, "volume": 120769.0}, {"date": "2025-05-30", "close": 31.845, "volume": 137972.0}, {"date": "2025-06-02", "close": 26.37, "volume": 871269.0}, {"date": "2025-06-03", "close": 28.04, "volume": 433355.0}, {"date": "2025-06-04", "close": 27.55, "volume": 230260.0}, {"date": "2025-06-05", "close": 27.79, "volume": 264829.0}, {"date": "2025-06-06", "close": 27.55, "volume": 228576.0}, {"date": "2025-06-09", "close": 27.43, "volume": 217267.0}, {"date": "2025-06-10", "close": 27.22, "volume": 330634.0}, {"date": "2025-06-11", "close": 26.44, "volume": 263752.0}, {"date": "2025-06-12", "close": 20.05, "volume": 2322492.0}, {"date": "2025-06-13", "close": 19.07, "volume": 946124.0}, {"date": "2025-06-16", "close": 18.95, "volume": 482728.0}, {"date": "2025-06-17", "close": 18.32, "volume": 267599.0}, {"date": "2025-06-18", "close": 18.08, "volume": 492473.0}, {"date": "2025-06-20", "close": 17.33, "volume": 539251.0}, {"date": "2025-06-23", "close": 17.07, "volume": 359854.0}, {"date": "2025-06-24", "close": 17.14, "volume": 628590.0}, {"date": "2025-06-25", "close": 16.93, "volume": 505921.0}, {"date": "2025-06-26", "close": 17.12, "volume": 632912.0}, {"date": "2025-06-27", "close": 16.86, "volume": 1188216.0}, {"date": "2025-06-30", "close": 17.45, "volume": 597367.0}, {"date": "2025-07-01", "close": 18.32, "volume": 491694.0}, {"date": "2025-07-02", "close": 18.36, "volume": 428273.0}, {"date": "2025-07-03", "close": 17.75, "volume": 243413.0}, {"date": "2025-07-07", "close": 16.83, "volume": 472923.0}, {"date": "2025-07-08", "close": 17.51, "volume": 507226.0}, {"date": "2025-07-09", "close": 17.53, "volume": 293789.0}, {"date": "2025-07-10", "close": 17.57, "volume": 429689.0}, {"date": "2025-07-11", "close": 16.96, "volume": 414818.0}, {"date": "2025-07-14", "close": 17.47, "volume": 1674079.0}, {"date": "2025-07-15", "close": 12.97, "volume": 6147010.0}, {"date": "2025-07-16", "close": 12.91, "volume": 1675621.0}, {"date": "2025-07-17", "close": 12.79, "volume": 1435267.0}, {"date": "2025-07-18", "close": 12.46, "volume": 1154429.0}, {"date": "2025-07-21", "close": 13.14, "volume": 1527075.0}, {"date": "2025-07-22", "close": 13.04, "volume": 801059.0}, {"date": "2025-07-23", "close": 13.27, "volume": 945005.0}, {"date": "2025-07-24", "close": 13.12, "volume": 847673.0}, {"date": "2025-07-25", "close": 13.23, "volume": 398689.0}, {"date": "2025-07-28", "close": 13.64, "volume": 468978.0}, {"date": "2025-07-29", "close": 13.47, "volume": 679081.0}, {"date": "2025-07-30", "close": 13.06, "volume": 425227.0}, {"date": "2025-07-31", "close": 13.02, "volume": 630726.0}, {"date": "2025-08-01", "close": 12.8, "volume": 548959.0}, {"date": "2025-08-04", "close": 12.99, "volume": 301133.0}, {"date": "2025-08-05", "close": 12.91, "volume": 309190.0}, {"date": "2025-08-06", "close": 13.04, "volume": 404550.0}, {"date": "2025-08-07", "close": 14.06, "volume": 550229.0}, {"date": "2025-08-08", "close": 14.17, "volume": 408893.0}, {"date": "2025-08-11", "close": 13.87, "volume": 403557.0}, {"date": "2025-08-12", "close": 14.18, "volume": 363954.0}, {"date": "2025-08-13", "close": 14.53, "volume": 471738.0}, {"date": "2025-08-14", "close": 14.2, "volume": 403038.0}, {"date": "2025-08-15", "close": 14.24, "volume": 295470.0}, {"date": "2025-08-18", "close": 14.45, "volume": 316354.0}, {"date": "2025-08-19", "close": 14.06, "volume": 305630.0}, {"date": "2025-08-20", "close": 14.04, "volume": 267525.0}, {"date": "2025-08-21", "close": 13.77, "volume": 468124.0}, {"date": "2025-08-22", "close": 14.57, "volume": 564101.0}, {"date": "2025-08-25", "close": 14.03, "volume": 386259.0}, {"date": "2025-08-26", "close": 13.97, "volume": 604605.0}, {"date": "2025-08-27", "close": 14.36, "volume": 322816.0}, {"date": "2025-08-28", "close": 14.22, "volume": 229935.0}, {"date": "2025-08-29", "close": 14.17, "volume": 191869.0}, {"date": "2025-09-02", "close": 14.39, "volume": 319410.0}, {"date": "2025-09-03", "close": 14.38, "volume": 246495.0}, {"date": "2025-09-04", "close": 14.12, "volume": 260051.0}, {"date": "2025-09-05", "close": 13.84, "volume": 382512.0}, {"date": "2025-09-08", "close": 14.16, "volume": 680219.0}, {"date": "2025-09-09", "close": 14.16, "volume": 513983.0}, {"date": "2025-09-10", "close": 13.89, "volume": 679117.0}, {"date": "2025-09-11", "close": 14.36, "volume": 517992.0}, {"date": "2025-09-12", "close": 15.05, "volume": 590032.0}, {"date": "2025-09-15", "close": 14.68, "volume": 561915.0}, {"date": "2025-09-16", "close": 15.43, "volume": 619164.0}, {"date": "2025-09-17", "close": 15.43, "volume": 718399.0}, {"date": "2025-09-18", "close": 15.86, "volume": 412671.0}, {"date": "2025-09-19", "close": 15.25, "volume": 3355204.0}, {"date": "2025-09-22", "close": 15.03, "volume": 458241.0}, {"date": "2025-09-23", "close": 15.15, "volume": 756357.0}, {"date": "2025-09-24", "close": 14.84, "volume": 408602.0}, {"date": "2025-09-25", "close": 14.68, "volume": 448479.0}, {"date": "2025-09-26", "close": 14.89, "volume": 303970.0}, {"date": "2025-09-29", "close": 14.9, "volume": 381130.0}, {"date": "2025-09-30", "close": 15.07, "volume": 450152.0}, {"date": "2025-10-01", "close": 15.48, "volume": 766281.0}, {"date": "2025-10-02", "close": 15.55, "volume": 436484.0}, {"date": "2025-10-03", "close": 16.02, "volume": 575538.0}, {"date": "2025-10-06", "close": 16.55, "volume": 865320.0}, {"date": "2025-10-07", "close": 16.5, "volume": 536519.0}, {"date": "2025-10-08", "close": 16.47, "volume": 481997.0}, {"date": "2025-10-09", "close": 15.71, "volume": 331107.0}, {"date": "2025-10-10", "close": 14.76, "volume": 627129.0}, {"date": "2025-10-13", "close": 15.43, "volume": 499531.0}, {"date": "2025-10-14", "close": 15.26, "volume": 327311.0}, {"date": "2025-10-15", "close": 15.6, "volume": 327866.0}, {"date": "2025-10-16", "close": 16.02, "volume": 505051.0}, {"date": "2025-10-17", "close": 15.4, "volume": 259196.0}, {"date": "2025-10-20", "close": 16.05, "volume": 376467.0}, {"date": "2025-10-21", "close": 15.56, "volume": 568145.0}, {"date": "2025-10-22", "close": 17.62, "volume": 1100614.0}, {"date": "2025-10-23", "close": 17.23, "volume": 516942.0}, {"date": "2025-10-24", "close": 17.83, "volume": 403206.0}, {"date": "2025-10-27", "close": 18.16, "volume": 411372.0}, {"date": "2025-10-28", "close": 18.31, "volume": 405162.0}, {"date": "2025-10-29", "close": 17.79, "volume": 329059.0}, {"date": "2025-10-30", "close": 17.16, "volume": 246222.0}, {"date": "2025-10-31", "close": 17.18, "volume": 359889.0}, {"date": "2025-11-03", "close": 16.94, "volume": 233591.0}, {"date": "2025-11-04", "close": 17.0, "volume": 287984.0}, {"date": "2025-11-05", "close": 17.43, "volume": 228839.0}, {"date": "2025-11-06", "close": 17.71, "volume": 402707.0}, {"date": "2025-11-07", "close": 17.13, "volume": 1072071.0}, {"date": "2025-11-10", "close": 17.18, "volume": 574848.0}, {"date": "2025-11-11", "close": 17.57, "volume": 203724.0}, {"date": "2025-11-12", "close": 17.33, "volume": 144374.0}, {"date": "2025-11-13", "close": 17.22, "volume": 319562.0}, {"date": "2025-11-14", "close": 17.31, "volume": 176959.0}, {"date": "2025-11-17", "close": 16.98, "volume": 234412.0}, {"date": "2025-11-18", "close": 16.33, "volume": 310948.0}, {"date": "2025-11-19", "close": 16.32, "volume": 252434.0}, {"date": "2025-11-20", "close": 16.68, "volume": 431759.0}, {"date": "2025-11-21", "close": 17.0, "volume": 1154320.0}, {"date": "2025-11-24", "close": 17.18, "volume": 737391.0}, {"date": "2025-11-25", "close": 17.13, "volume": 488647.0}, {"date": "2025-11-26", "close": 17.29, "volume": 267734.0}, {"date": "2025-11-28", "close": 17.0, "volume": 152650.0}, {"date": "2025-12-01", "close": 17.11, "volume": 569075.0}, {"date": "2025-12-02", "close": 19.53, "volume": 1066035.0}, {"date": "2025-12-03", "close": 20.35, "volume": 435691.0}, {"date": "2025-12-04", "close": 20.49, "volume": 390488.0}, {"date": "2025-12-05", "close": 19.64, "volume": 365875.0}, {"date": "2025-12-08", "close": 19.55, "volume": 346364.0}, {"date": "2025-12-09", "close": 19.6, "volume": 283979.0}, {"date": "2025-12-10", "close": 19.8, "volume": 361430.0}, {"date": "2025-12-11", "close": 19.51, "volume": 236204.0}, {"date": "2025-12-12", "close": 19.17, "volume": 419601.0}, {"date": "2025-12-15", "close": 19.43, "volume": 250016.0}, {"date": "2025-12-16", "close": 18.86, "volume": 211501.0}, {"date": "2025-12-17", "close": 18.7, "volume": 203673.0}, {"date": "2025-12-18", "close": 18.56, "volume": 352505.0}, {"date": "2025-12-19", "close": 18.75, "volume": 489655.0}, {"date": "2025-12-22", "close": 19.34, "volume": 246368.0}, {"date": "2025-12-23", "close": 19.33, "volume": 195057.0}, {"date": "2025-12-24", "close": 19.18, "volume": 121088.0}, {"date": "2025-12-26", "close": 18.76, "volume": 187337.0}, {"date": "2025-12-29", "close": 18.27, "volume": 173817.0}, {"date": "2025-12-30", "close": 18.22, "volume": 163474.0}, {"date": "2025-12-31", "close": 18.23, "volume": 153454.0}, {"date": "2026-01-02", "close": 18.11, "volume": 234954.0}, {"date": "2026-01-05", "close": 19.2, "volume": 267374.0}, {"date": "2026-01-06", "close": 19.27, "volume": 375157.0}, {"date": "2026-01-07", "close": 18.99, "volume": 255470.0}, {"date": "2026-01-08", "close": 18.05, "volume": 540904.0}, {"date": "2026-01-09", "close": 19.6, "volume": 916047.0}, {"date": "2026-01-12", "close": 18.91, "volume": 534984.0}, {"date": "2026-01-13", "close": 19.87, "volume": 444193.0}, {"date": "2026-01-14", "close": 19.89, "volume": 337030.0}, {"date": "2026-01-15", "close": 20.26, "volume": 396568.0}, {"date": "2026-01-16", "close": 20.33, "volume": 267751.0}, {"date": "2026-01-20", "close": 20.26, "volume": 245665.0}, {"date": "2026-01-21", "close": 20.43, "volume": 271731.0}, {"date": "2026-01-22", "close": 20.77, "volume": 278655.0}, {"date": "2026-01-23", "close": 20.84, "volume": 340053.0}, {"date": "2026-01-26", "close": 20.11, "volume": 240375.0}, {"date": "2026-01-27", "close": 19.57, "volume": 289262.0}, {"date": "2026-01-28", "close": 18.63, "volume": 223732.0}, {"date": "2026-01-29", "close": 17.71, "volume": 286687.0}, {"date": "2026-01-30", "close": 16.89, "volume": 330422.0}, {"date": "2026-02-02", "close": 16.77, "volume": 355886.0}, {"date": "2026-02-03", "close": 15.4, "volume": 441132.0}, {"date": "2026-02-04", "close": 14.82, "volume": 409114.0}, {"date": "2026-02-05", "close": 14.14, "volume": 330390.0}, {"date": "2026-02-06", "close": 14.57, "volume": 272038.0}, {"date": "2026-02-09", "close": 14.1, "volume": 324521.0}, {"date": "2026-02-10", "close": 13.97, "volume": 338625.0}, {"date": "2026-02-11", "close": 12.83, "volume": 1788025.0}, {"date": "2026-02-12", "close": 12.11, "volume": 563424.0}, {"date": "2026-02-13", "close": 12.29, "volume": 441074.0}, {"date": "2026-02-17", "close": 12.1, "volume": 618015.0}, {"date": "2026-02-18", "close": 12.18, "volume": 379824.0}, {"date": "2026-02-19", "close": 12.21, "volume": 285457.0}, {"date": "2026-02-20", "close": 11.66, "volume": 259234.0}, {"date": "2026-02-23", "close": 11.43, "volume": 365048.0}, {"date": "2026-02-24", "close": 11.59, "volume": 269100.0}, {"date": "2026-02-25", "close": 11.81, "volume": 196950.0}, {"date": "2026-02-26", "close": 12.09, "volume": 247627.0}, {"date": "2026-02-27", "close": 12.23, "volume": 251778.0}, {"date": "2026-03-02", "close": 12.13, "volume": 213846.0}, {"date": "2026-03-03", "close": 11.86, "volume": 296165.0}, {"date": "2026-03-04", "close": 12.35, "volume": 185086.0}, {"date": "2026-03-05", "close": 12.42, "volume": 190661.0}, {"date": "2026-03-06", "close": 12.22, "volume": 155016.0}, {"date": "2026-03-09", "close": 12.43, "volume": 171675.0}, {"date": "2026-03-10", "close": 12.26, "volume": 241667.0}, {"date": "2026-03-11", "close": 12.47, "volume": 154369.0}, {"date": "2026-03-12", "close": 12.33, "volume": 195698.0}, {"date": "2026-03-13", "close": 12.44, "volume": 157640.0}, {"date": "2026-03-16", "close": 12.12, "volume": 298454.0}, {"date": "2026-03-17", "close": 11.92, "volume": 180298.0}, {"date": "2026-03-18", "close": 11.63, "volume": 193191.0}, {"date": "2026-03-19", "close": 11.71, "volume": 174733.0}, {"date": "2026-03-20", "close": 11.67, "volume": 206401.0}, {"date": "2026-03-23", "close": 11.94, "volume": 126907.0}, {"date": "2026-03-24", "close": 11.57, "volume": 160901.0}, {"date": "2026-03-25", "close": 11.54, "volume": 170540.0}, {"date": "2026-03-26", "close": 11.7, "volume": 202824.0}, {"date": "2026-03-27", "close": 11.42, "volume": 203613.0}, {"date": "2026-03-30", "close": 11.36, "volume": 206167.0}, {"date": "2026-03-31", "close": 11.82, "volume": 331055.0}, {"date": "2026-04-01", "close": 11.96, "volume": 157624.0}, {"date": "2026-04-02", "close": 11.99, "volume": 145975.0}, {"date": "2026-04-06", "close": 12.46, "volume": 262344.0}, {"date": "2026-04-07", "close": 12.65, "volume": 301527.0}, {"date": "2026-04-08", "close": 13.0, "volume": 394989.0}, {"date": "2026-04-09", "close": 12.99, "volume": 765394.0}, {"date": "2026-04-10", "close": 13.04, "volume": 1378642.0}, {"date": "2026-04-13", "close": 12.95, "volume": 574315.0}, {"date": "2026-04-14", "close": 13.37, "volume": 452516.0}, {"date": "2026-04-15", "close": 14.64, "volume": 576618.0}, {"date": "2026-04-16", "close": 14.12, "volume": 495936.0}, {"date": "2026-04-17", "close": 14.37, "volume": 344340.0}, {"date": "2026-04-20", "close": 14.97, "volume": 513232.0}, {"date": "2026-04-21", "close": 15.31, "volume": 319219.0}, {"date": "2026-04-22", "close": 15.19, "volume": 367264.0}, {"date": "2026-04-23", "close": 14.28, "volume": 318629.0}, {"date": "2026-04-24", "close": 14.56, "volume": 203580.0}, {"date": "2026-04-27", "close": 14.61, "volume": 197977.0}, {"date": "2026-04-28", "close": 14.87, "volume": 200060.0}, {"date": "2026-04-29", "close": 13.99, "volume": 321560.0}, {"date": "2026-04-30", "close": 14.17, "volume": 250696.0}, {"date": "2026-05-01", "close": 14.91, "volume": 178492.0}, {"date": "2026-05-04", "close": 15.15, "volume": 222080.0}, {"date": "2026-05-05", "close": 15.71, "volume": 181988.0}, {"date": "2026-05-06", "close": 15.88, "volume": 2229314.0}, {"date": "2026-05-07", "close": 16.06, "volume": 372611.0}, {"date": "2026-05-08", "close": 16.68, "volume": 244119.0}, {"date": "2026-05-11", "close": 14.69, "volume": 592932.0}, {"date": "2026-05-12", "close": 13.96, "volume": 409935.0}, {"date": "2026-05-13", "close": 13.57, "volume": 335922.0}, {"date": "2026-05-14", "close": 13.38, "volume": 286990.0}, {"date": "2026-05-15", "close": 13.34, "volume": 300585.0}, {"date": "2026-05-18", "close": 13.78, "volume": 207542.0}, {"date": "2026-05-19", "close": 14.1, "volume": 188657.0}, {"date": "2026-05-20", "close": 14.47, "volume": 194917.0}, {"date": "2026-05-21", "close": 15.11, "volume": 262296.0}, {"date": "2026-05-22", "close": 15.37, "volume": 171305.0}, {"date": "2026-05-26", "close": 15.28, "volume": 231967.0}, {"date": "2026-05-27", "close": 15.55, "volume": 187059.0}, {"date": "2026-05-28", "close": 16.71, "volume": 273542.0}, {"date": "2026-05-29", "close": 17.11, "volume": 260819.0}, {"date": "2026-06-01", "close": 17.73, "volume": 371424.0}, {"date": "2026-06-02", "close": 16.77, "volume": 198154.0}, {"date": "2026-06-03", "close": 16.17, "volume": 253208.0}, {"date": "2026-06-04", "close": 16.65, "volume": 148927.0}, {"date": "2026-06-05", "close": 15.88, "volume": 204247.0}, {"date": "2026-06-08", "close": 15.91, "volume": 184027.0}, {"date": "2026-06-09", "close": 16.01, "volume": 182321.0}, {"date": "2026-06-10", "close": 15.94, "volume": 172893.0}, {"date": "2026-06-11", "close": 16.49, "volume": 171492.0}, {"date": "2026-06-12", "close": 16.32, "volume": 160725.0}, {"date": "2026-06-15", "close": 16.37, "volume": 177999.0}, {"date": "2026-06-16", "close": 18.24, "volume": 2174619.0}, {"date": "2026-06-17", "close": 18.25, "volume": 1429029.0}, {"date": "2026-06-18", "close": 18.24, "volume": 1045413.0}, {"date": "2026-06-22", "close": 18.1, "volume": 967487.0}, {"date": "2026-06-23", "close": 18.15, "volume": 632660.0}, {"date": "2026-06-24", "close": 18.17, "volume": 507402.0}, {"date": "2026-06-25", "close": 18.14, "volume": 689848.0}, {"date": "2026-06-26", "close": 18.2, "volume": 1162293.0}, {"date": "2026-06-29", "close": 18.38, "volume": 660870.0}, {"date": "2026-06-30", "close": 18.31, "volume": 872617.0}, {"date": "2026-07-01", "close": 18.35, "volume": 359532.0}, {"date": "2026-07-02", "close": 18.39, "volume": 483048.0}, {"date": "2026-07-06", "close": 18.36, "volume": 340704.0}, {"date": "2026-07-07", "close": 18.28, "volume": 352032.0}, {"date": "2026-07-08", "close": 18.27, "volume": 397537.0}, {"date": "2026-07-09", "close": 18.34, "volume": 403218.0}, {"date": "2026-07-10", "close": 18.24, "volume": 423570.0}, {"date": "2026-07-13", "close": 18.25, "volume": 394365.0}, {"date": "2026-07-14", "close": 18.22, "volume": 617725.0}, {"date": "2026-07-15", "close": 18.25, "volume": 207915.0}, {"date": "2026-07-16", "close": 18.23, "volume": 371791.0}, {"date": "2026-07-17", "close": 18.23, "volume": 251752.0}, {"date": "2026-07-20", "close": 18.21, "volume": 504896.0}, {"date": "2026-07-21", "close": 18.23, "volume": 2071404.0}, {"date": "2026-07-22", "close": 18.25, "volume": 1066345.0}, {"date": "2026-07-23", "close": 18.33, "volume": 571006.0}, {"date": "2026-07-24", "close": 18.34, "volume": 240703.0}, {"date": "2026-07-27", "close": 18.33, "volume": 391624.0}, {"date": "2026-07-28", "close": 18.33, "volume": 158846.0}, {"date": "2026-07-29", "close": 18.33, "volume": 346154.0}, {"date": "2026-07-30", "close": 18.3, "volume": 215369.0}, {"date": "2026-07-31", "close": 18.23, "volume": 377979.0}, {"date": "2026-08-03", "close": 18.31, "volume": 208917.0}, {"date": "2026-08-04", "close": 18.35, "volume": 150057.0}, {"date": "2026-08-05", "close": 18.32, "volume": 160523.0}, {"date": "2026-08-06", "close": 18.34, "volume": 137065.0}, {"date": "2026-08-07", "close": 18.32, "volume": 156993.0}], "refreshing": true}