{"ticker": "SNDA", "overview": {"cik": "1043000", "ticker": "SNDA", "name": "SONIDA SENIOR LIVING, INC.", "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "sic": "8050", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000895345-26-000400", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000895345-26-000386", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000895345-26-000382", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000895345-26-000377", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0000895345-26-000375", "price_sensitive": false}, {"form": "424B7", "date": "2026-08-24", "title": "Form 424B7", "accession": "0001193125-26-363622", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001289000-26-000013", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-17", "title": "Form POSASR", "accession": "0001193125-26-354233", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354085", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347968", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000895345-26-000353", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0000895345-26-000352", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342676", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001043000-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001043000-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001996902-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "FORM 3", "accession": "0001996902-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001289000-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001528578-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002023165-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001285453-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001533592-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001289000-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001539497-26-001757", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 10895627.4076, "net": -10895627.4076, "insiders": 2, "first_date": "2026-08-14", "last_date": "2026-09-01"}, "metrics": {"ticker": "SNDA", "has_prices": true, "as_of": "2026-10-08", "last": 35.96, "prev_close": 36.21, "change": -0.25, "change_pct": -0.006904170118751726, "session_volume": 648335.0, "vwap_5": 36.65620892470203, "vwap_20": 37.812496389626496, "vwap_60": 39.13967136927376, "vwap_250": 36.71483158654886, "high_52w": 43.07, "low_52w": 25.62, "avg_volume_20": 440709.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-006225", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Pertento Partners LLP", "who_key": "Pertento Partners LLP", "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-Nursing & Personal Care Facilities", "country": "United States", "headline": "Pertento Partners LLP moves to a 6% passive stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1894571/0000919574-26-006225-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0000895345-26-000400", "src": "INSIDERS", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Michael Simanovsky", "who_key": "Simanovsky Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on SNDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/000089534526000400/0000895345-26-000400-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0000895345-26-000386", "src": "INSIDERS", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Michael Simanovsky", "who_key": "Simanovsky Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4761783.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "A board member takes $4.8M off the table in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/000089534526000386/0000895345-26-000386-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000895345-26-000382", "src": "INSIDERS", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Michael Simanovsky", "who_key": "Simanovsky Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5884402.6078, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "$5.9M sale: A board member lightens up on SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/000089534526000382/0000895345-26-000382-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "13DG-0000895345-26-000375", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Conversant Capital LLC", "who_key": "Conversant Capital LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Conversant Capital LLC moves to a 15.9% activist stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/0000895345-26-000375-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0000895345-26-000377", "src": "INSIDERS", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Michael Simanovsky", "who_key": "Simanovsky Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on SNDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123449/000089534526000377/0000895345-26-000377-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001289000-26-000013", "src": "INSIDERS", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Benjamin P. Harris", "who_key": "Harris Benjamin P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 249441.3098, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Boardroom sells $249K of SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1289000/000128900026000013/0001289000-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001562230-26-000121", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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-Nursing & Personal Care Facilities", "country": "United States", "headline": "Capital International Investors takes a 7% passive stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000121-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0000895345-26-000353", "src": "INSIDERS", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Michael Simanovsky", "who_key": "Simanovsky Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51248160.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on SNDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892128/000089534526000353/0000895345-26-000353-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0000895345-26-000352", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Conversant Capital LLC", "who_key": "Conversant Capital LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Conversant Capital LLC moves to a 16.2% activist stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/0000895345-26-000352-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0000919574-26-003937", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Pertento Partners LLP", "who_key": "Pertento Partners LLP", "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-Nursing & Personal Care Facilities", "country": "United States", "headline": "Pertento Partners LLP takes a 5% passive stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1894571/0000919574-26-003937-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-05", "mins": 216883}, {"id": "HOUSE-2026-20034351-T7", "src": "CONGRESS", "ticker": "SNDA", "cik": "", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "erly rebalancing\nJT Sonida Senior Living, Inc. Common\nStock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen offloads SNDA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "0000895345-26-000401", "src": "INSIDERS", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Michael Simanovsky", "who_key": "Simanovsky Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 151248165.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Director files routine paperwork on SNDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034835/000089534526000401/0000895345-26-000401-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "13DG-0001171520-26-000125", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Ugo Bizzarri", "who_key": "Bizzarri Ugo", "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-Nursing & Personal Care Facilities", "country": "United States", "headline": "Bizzarri Ugo moves to a 4.84% passive stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2040071/0001171520-26-000125-index.htm", "trade_date": "2026-06-04", "timestamp": "2025-08-06", "mins": 653203}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-006225", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Pertento Partners LLP", "who_key": "Pertento Partners LLP", "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-Nursing & Personal Care Facilities", "country": "United States", "headline": "Pertento Partners LLP moves to a 6% passive stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1894571/0000919574-26-006225-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-04", "mins": 85843}, {"id": "13DG-0000895345-26-000375", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Conversant Capital LLC", "who_key": "Conversant Capital LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Conversant Capital LLC moves to a 15.9% activist stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/0000895345-26-000375-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "13DG-0001562230-26-000121", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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-Nursing & Personal Care Facilities", "country": "United States", "headline": "Capital International Investors takes a 7% passive stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000121-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000895345-26-000352", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Conversant Capital LLC", "who_key": "Conversant Capital LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Nursing & Personal Care Facilities", "country": "United States", "headline": "Conversant Capital LLC moves to a 16.2% activist stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/0000895345-26-000352-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0000919574-26-003937", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Pertento Partners LLP", "who_key": "Pertento Partners LLP", "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-Nursing & Personal Care Facilities", "country": "United States", "headline": "Pertento Partners LLP takes a 5% passive stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1894571/0000919574-26-003937-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-05", "mins": 216883}, {"id": "13DG-0001171520-26-000125", "src": "13DG", "ticker": "SNDA", "cik": "1043000", "company": "SONIDA SENIOR LIVING, INC.", "company_raw": "SONIDA SENIOR LIVING, INC.", "who": "Ugo Bizzarri", "who_key": "Bizzarri Ugo", "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-Nursing & Personal Care Facilities", "country": "United States", "headline": "Bizzarri Ugo moves to a 4.84% passive stake in SNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2040071/0001171520-26-000125-index.htm", "trade_date": "2026-06-04", "timestamp": "2025-08-06", "mins": 653203}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sonida Senior Living, Inc. Common Stock", "new_value": "SONIDA SENIOR LIVING, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001043000", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001043000", "applied": 1, "detected_at": "2026-10-27T18:07:36.349073"}]}, "key_people": [{"who": "Michael Simanovsky", "who_key": "Simanovsky Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10646186.097800002, "net": -10646186.097800002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4761783.49, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/000089534526000386/0000895345-26-000386-index.htm"}, {"action": "SELL", "amount": 5884402.6078, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/000089534526000382/0000895345-26-000382-index.htm"}], "latest": {"action": "SELL", "amount": 4761783.49, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/000089534526000386/0000895345-26-000386-index.htm"}}, {"who": "Benjamin P. Harris", "who_key": "Harris Benjamin P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 249441.3098, "net": -249441.3098, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 249441.3098, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289000/000128900026000013/0001289000-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 249441.3098, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289000/000128900026000013/0001289000-26-000013-index.htm"}}, {"who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf"}}], "activity": [{"date": "2026-08-14", "net": -249441.3098}, {"date": "2026-08-27", "net": -5884402.6078}, {"date": "2026-09-01", "net": -4761783.49}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000895345-26-000400", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000895345-26-000386", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000895345-26-000382", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000895345-26-000377", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0000895345-26-000375", "price_sensitive": false}, {"form": "424B7", "date": "2026-08-24", "title": "Form 424B7", "accession": "0001193125-26-363622", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001289000-26-000013", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-17", "title": "Form POSASR", "accession": "0001193125-26-354233", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354085", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347968", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000895345-26-000353", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0000895345-26-000352", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342676", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001043000-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001043000-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001996902-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "FORM 3", "accession": "0001996902-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001289000-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001528578-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002023165-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001285453-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001533592-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001289000-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001539497-26-001757", "price_sensitive": false}], "performance": {"ticker": "SNDA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 251.0874, "volume": 20845.0}, {"date": "2016-10-11", "close": 244.3378, "volume": 31154.0}, {"date": "2016-10-12", "close": 239.988, "volume": 12208.0}, {"date": "2016-10-13", "close": 240.738, "volume": 14075.0}, {"date": "2016-10-14", "close": 239.988, "volume": 20008.0}, {"date": "2016-10-17", "close": 241.3379, "volume": 10800.0}, {"date": "2016-10-18", "close": 242.5379, "volume": 31677.0}, {"date": "2016-10-19", "close": 243.4378, "volume": 29396.0}, {"date": "2016-10-20", "close": 245.0877, "volume": 16385.0}, {"date": "2016-10-21", "close": 239.088, "volume": 19393.0}, {"date": "2016-10-24", "close": 242.0879, "volume": 11749.0}, {"date": "2016-10-25", "close": 241.4879, "volume": 14407.0}, {"date": "2016-10-26", "close": 238.7881, "volume": 28446.0}, {"date": "2016-10-27", "close": 238.1881, "volume": 27614.0}, {"date": "2016-10-28", "close": 236.9882, "volume": 26298.0}, {"date": "2016-10-31", "close": 239.538, "volume": 25629.0}, {"date": "2016-11-01", "close": 219.289, "volume": 57955.0}, {"date": "2016-11-02", "close": 196.6402, "volume": 122447.0}, {"date": "2016-11-03", "close": 193.7903, "volume": 60909.0}, {"date": "2016-11-04", "close": 193.0403, "volume": 102510.0}, {"date": "2016-11-07", "close": 199.94, "volume": 104720.0}, {"date": "2016-11-08", "close": 211.7894, "volume": 60703.0}, {"date": "2016-11-09", "close": 215.3892, "volume": 44455.0}, {"date": "2016-11-10", "close": 214.3393, "volume": 24478.0}, {"date": "2016-11-11", "close": 220.939, "volume": 30269.0}, {"date": "2016-11-14", "close": 226.3387, "volume": 26195.0}, {"date": "2016-11-15", "close": 224.3888, "volume": 57190.0}, {"date": "2016-11-16", "close": 222.5889, "volume": 19946.0}, {"date": "2016-11-17", "close": 228.2886, "volume": 32094.0}, {"date": "2016-11-18", "close": 230.8385, "volume": 26765.0}, {"date": "2016-11-21", "close": 230.9885, "volume": 21515.0}, {"date": "2016-11-22", "close": 233.0883, "volume": 26033.0}, {"date": "2016-11-23", "close": 235.0382, "volume": 16520.0}, {"date": "2016-11-25", "close": 238.3381, "volume": 10730.0}, {"date": "2016-11-28", "close": 232.4884, "volume": 37975.0}, {"date": "2016-11-29", "close": 234.5883, "volume": 68198.0}, {"date": "2016-11-30", "close": 233.6883, "volume": 18913.0}, {"date": "2016-12-01", "close": 231.1384, "volume": 23767.0}, {"date": "2016-12-02", "close": 232.6384, "volume": 22812.0}, {"date": "2016-12-05", "close": 235.9382, "volume": 24678.0}, {"date": "2016-12-06", "close": 240.438, "volume": 15564.0}, {"date": "2016-12-07", "close": 242.8379, "volume": 18433.0}, {"date": "2016-12-08", "close": 249.2875, "volume": 23023.0}, {"date": "2016-12-09", "close": 254.8373, "volume": 16822.0}, {"date": "2016-12-12", "close": 250.0375, "volume": 15588.0}, {"date": "2016-12-13", "close": 252.7374, "volume": 20259.0}, {"date": "2016-12-14", "close": 243.5878, "volume": 17271.0}, {"date": "2016-12-15", "close": 249.4375, "volume": 19238.0}, {"date": "2016-12-16", "close": 251.9874, "volume": 30476.0}, {"date": "2016-12-19", "close": 259.637, "volume": 18304.0}, {"date": "2016-12-20", "close": 260.687, "volume": 17433.0}, {"date": "2016-12-21", "close": 254.6873, "volume": 15001.0}, {"date": "2016-12-22", "close": 242.0879, "volume": 18835.0}, {"date": "2016-12-23", "close": 244.4878, "volume": 15074.0}, {"date": "2016-12-27", "close": 244.7878, "volume": 8735.0}, {"date": "2016-12-28", "close": 241.9379, "volume": 11304.0}, {"date": "2016-12-29", "close": 244.4878, "volume": 13637.0}, {"date": "2016-12-30", "close": 240.738, "volume": 11942.0}, {"date": "2017-01-03", "close": 242.8379, "volume": 11984.0}, {"date": "2017-01-04", "close": 247.3376, "volume": 9321.0}, {"date": "2017-01-05", "close": 245.9877, "volume": 10220.0}, {"date": "2017-01-06", "close": 240.438, "volume": 7284.0}, {"date": "2017-01-09", "close": 239.688, "volume": 10495.0}, {"date": "2017-01-10", "close": 261.7369, "volume": 38095.0}, {"date": "2017-01-11", "close": 262.9369, "volume": 13291.0}, {"date": "2017-01-12", "close": 258.8871, "volume": 9455.0}, {"date": "2017-01-13", "close": 256.1872, "volume": 43719.0}, {"date": "2017-01-17", "close": 252.7374, "volume": 14919.0}, {"date": "2017-01-18", "close": 253.4873, "volume": 26202.0}, {"date": "2017-01-19", "close": 254.2373, "volume": 12122.0}, {"date": "2017-01-20", "close": 254.0873, "volume": 32249.0}, {"date": "2017-01-23", "close": 255.8872, "volume": 9955.0}, {"date": "2017-01-24", "close": 258.8871, "volume": 12382.0}, {"date": "2017-01-25", "close": 257.5371, "volume": 8565.0}, {"date": "2017-01-26", "close": 257.6871, "volume": 7912.0}, {"date": "2017-01-27", "close": 253.9373, "volume": 10509.0}, {"date": "2017-01-30", "close": 246.2877, "volume": 9907.0}, {"date": "2017-01-31", "close": 250.0375, "volume": 12493.0}, {"date": "2017-02-01", "close": 251.3874, "volume": 12256.0}, {"date": "2017-02-02", "close": 250.4875, "volume": 14437.0}, {"date": "2017-02-03", "close": 251.0874, "volume": 10607.0}, {"date": "2017-02-06", "close": 248.9876, "volume": 7909.0}, {"date": "2017-02-07", "close": 248.2376, "volume": 10299.0}, {"date": "2017-02-08", "close": 244.0378, "volume": 8811.0}, {"date": "2017-02-09", "close": 249.8875, "volume": 12806.0}, {"date": "2017-02-10", "close": 255.7372, "volume": 13165.0}, {"date": "2017-02-13", "close": 249.1375, "volume": 17043.0}, {"date": "2017-02-14", "close": 250.6375, "volume": 18819.0}, {"date": "2017-02-15", "close": 260.9869, "volume": 14058.0}, {"date": "2017-02-16", "close": 257.8371, "volume": 15102.0}, {"date": "2017-02-17", "close": 255.8872, "volume": 11080.0}, {"date": "2017-02-21", "close": 260.387, "volume": 13215.0}, {"date": "2017-02-22", "close": 254.5373, "volume": 8457.0}, {"date": "2017-02-23", "close": 250.3375, "volume": 9105.0}, {"date": "2017-02-24", "close": 252.5874, "volume": 11479.0}, {"date": "2017-02-27", "close": 259.487, "volume": 9503.0}, {"date": "2017-02-28", "close": 251.9874, "volume": 14170.0}, {"date": "2017-03-01", "close": 228.8886, "volume": 97469.0}, {"date": "2017-03-02", "close": 227.0886, "volume": 38353.0}, {"date": "2017-03-03", "close": 227.6886, "volume": 50964.0}, {"date": "2017-03-06", "close": 223.9388, "volume": 28162.0}, {"date": "2017-03-07", "close": 218.5391, "volume": 27221.0}, {"date": "2017-03-08", "close": 218.3891, "volume": 17627.0}, {"date": "2017-03-09", "close": 216.7392, "volume": 17826.0}, {"date": "2017-03-10", "close": 215.0892, "volume": 15351.0}, {"date": "2017-03-13", "close": 210.7395, "volume": 14706.0}, {"date": "2017-03-14", "close": 208.6396, "volume": 18569.0}, {"date": "2017-03-15", "close": 212.3894, "volume": 36302.0}, {"date": "2017-03-16", "close": 211.7894, "volume": 22986.0}, {"date": "2017-03-17", "close": 209.5395, "volume": 28642.0}, {"date": "2017-03-20", "close": 206.9897, "volume": 13719.0}, {"date": "2017-03-21", "close": 202.6399, "volume": 31796.0}, {"date": "2017-03-22", "close": 200.09, "volume": 23587.0}, {"date": "2017-03-23", "close": 200.69, "volume": 26402.0}, {"date": "2017-03-24", "close": 199.64, "volume": 22188.0}, {"date": "2017-03-27", "close": 201.5899, "volume": 36727.0}, {"date": "2017-03-28", "close": 203.5398, "volume": 19825.0}, {"date": "2017-03-29", "close": 207.5896, "volume": 18705.0}, {"date": "2017-03-30", "close": 206.0897, "volume": 13222.0}, {"date": "2017-03-31", "close": 210.8895, "volume": 31853.0}, {"date": "2017-04-03", "close": 206.2397, "volume": 18175.0}, {"date": "2017-04-04", "close": 205.7897, "volume": 14411.0}, {"date": "2017-04-05", "close": 207.4396, "volume": 17163.0}, {"date": "2017-04-06", "close": 209.9895, "volume": 12164.0}, {"date": "2017-04-07", "close": 208.4896, "volume": 16508.0}, {"date": "2017-04-10", "close": 210.5895, "volume": 13523.0}, {"date": "2017-04-11", "close": 209.3895, "volume": 11860.0}, {"date": "2017-04-12", "close": 207.1396, "volume": 10885.0}, {"date": "2017-04-13", "close": 202.9399, "volume": 18533.0}, {"date": "2017-04-17", "close": 203.9898, "volume": 23908.0}, {"date": "2017-04-18", "close": 206.3897, "volume": 15986.0}, {"date": "2017-04-19", "close": 210.5895, "volume": 20992.0}, {"date": "2017-04-20", "close": 213.7393, "volume": 21335.0}, {"date": "2017-04-21", "close": 212.5394, "volume": 19465.0}, {"date": "2017-04-24", "close": 210.7395, "volume": 15037.0}, {"date": "2017-04-25", "close": 211.1894, "volume": 21291.0}, {"date": "2017-04-26", "close": 214.1893, "volume": 39860.0}, {"date": "2017-04-27", "close": 213.1393, "volume": 14438.0}, {"date": "2017-04-28", "close": 209.5395, "volume": 28895.0}, {"date": "2017-05-01", "close": 213.4393, "volume": 24436.0}, {"date": "2017-05-02", "close": 219.439, "volume": 56154.0}, {"date": "2017-05-03", "close": 213.8893, "volume": 45087.0}, {"date": "2017-05-04", "close": 208.6396, "volume": 39823.0}, {"date": "2017-05-05", "close": 207.7396, "volume": 27010.0}, {"date": "2017-05-08", "close": 207.7396, "volume": 49945.0}, {"date": "2017-05-09", "close": 204.4398, "volume": 25640.0}, {"date": "2017-05-10", "close": 212.2394, "volume": 35429.0}, {"date": "2017-05-11", "close": 211.4894, "volume": 12757.0}, {"date": "2017-05-12", "close": 209.9895, "volume": 13236.0}, {"date": "2017-05-15", "close": 206.6897, "volume": 11918.0}, {"date": "2017-05-16", "close": 201.5899, "volume": 27032.0}, {"date": "2017-05-17", "close": 206.6897, "volume": 29566.0}, {"date": "2017-05-18", "close": 208.6396, "volume": 25251.0}, {"date": "2017-05-19", "close": 213.1393, "volume": 21534.0}, {"date": "2017-05-22", "close": 215.0892, "volume": 20272.0}, {"date": "2017-05-23", "close": 216.5892, "volume": 24749.0}, {"date": "2017-05-24", "close": 219.889, "volume": 23631.0}, {"date": "2017-05-25", "close": 220.339, "volume": 22110.0}, {"date": "2017-05-26", "close": 218.5391, "volume": 24762.0}, {"date": "2017-05-30", "close": 210.1395, "volume": 35028.0}, {"date": "2017-05-31", "close": 207.5896, "volume": 38552.0}, {"date": "2017-06-01", "close": 211.7894, "volume": 30967.0}, {"date": "2017-06-02", "close": 215.2392, "volume": 14188.0}, {"date": "2017-06-05", "close": 211.4894, "volume": 14244.0}, {"date": "2017-06-06", "close": 213.7393, "volume": 29955.0}, {"date": "2017-06-07", "close": 210.7395, "volume": 14995.0}, {"date": "2017-06-08", "close": 211.4894, "volume": 13759.0}, {"date": "2017-06-09", "close": 214.9393, "volume": 38724.0}, {"date": "2017-06-12", "close": 227.3886, "volume": 70173.0}, {"date": "2017-06-13", "close": 225.5887, "volume": 24618.0}, {"date": "2017-06-14", "close": 236.8382, "volume": 33007.0}, {"date": "2017-06-15", "close": 233.8383, "volume": 22366.0}, {"date": "2017-06-16", "close": 234.5883, "volume": 30334.0}, {"date": "2017-06-19", "close": 235.9382, "volume": 32740.0}, {"date": "2017-06-20", "close": 237.5881, "volume": 14534.0}, {"date": "2017-06-21", "close": 235.6382, "volume": 10636.0}, {"date": "2017-06-22", "close": 239.088, "volume": 15565.0}, {"date": "2017-06-23", "close": 235.6382, "volume": 45832.0}, {"date": "2017-06-26", "close": 236.0882, "volume": 25322.0}, {"date": "2017-06-27", "close": 228.8886, "volume": 14241.0}, {"date": "2017-06-28", "close": 232.0384, "volume": 11883.0}, {"date": "2017-06-29", "close": 229.9385, "volume": 12780.0}, {"date": "2017-06-30", "close": 228.1386, "volume": 13214.0}, {"date": "2017-07-03", "close": 227.9886, "volume": 6007.0}, {"date": "2017-07-05", "close": 224.8388, "volume": 21995.0}, {"date": "2017-07-06", "close": 220.639, "volume": 29865.0}, {"date": "2017-07-07", "close": 222.4389, "volume": 21593.0}, {"date": "2017-07-10", "close": 221.2389, "volume": 23193.0}, {"date": "2017-07-11", "close": 219.139, "volume": 14577.0}, {"date": "2017-07-12", "close": 222.8889, "volume": 9999.0}, {"date": "2017-07-13", "close": 220.189, "volume": 12394.0}, {"date": "2017-07-14", "close": 218.2391, "volume": 16475.0}, {"date": "2017-07-17", "close": 216.7392, "volume": 14858.0}, {"date": "2017-07-18", "close": 217.0391, "volume": 13051.0}, {"date": "2017-07-19", "close": 219.139, "volume": 16152.0}, {"date": "2017-07-20", "close": 217.3391, "volume": 14932.0}, {"date": "2017-07-21", "close": 218.6891, "volume": 20094.0}, {"date": "2017-07-24", "close": 220.039, "volume": 19221.0}, {"date": "2017-07-25", "close": 224.3888, "volume": 21585.0}, {"date": "2017-07-26", "close": 223.6388, "volume": 32565.0}, {"date": "2017-07-27", "close": 216.1392, "volume": 27335.0}, {"date": "2017-07-28", "close": 214.0393, "volume": 15825.0}, {"date": "2017-07-31", "close": 206.9897, "volume": 17744.0}, {"date": "2017-08-01", "close": 198.7401, "volume": 41469.0}, {"date": "2017-08-02", "close": 195.2902, "volume": 44118.0}, {"date": "2017-08-03", "close": 194.3903, "volume": 33495.0}, {"date": "2017-08-04", "close": 196.7902, "volume": 13991.0}, {"date": "2017-08-07", "close": 189.4405, "volume": 31025.0}, {"date": "2017-08-08", "close": 189.2905, "volume": 19667.0}, {"date": "2017-08-09", "close": 186.8907, "volume": 18930.0}, {"date": "2017-08-10", "close": 181.7909, "volume": 19864.0}, {"date": "2017-08-11", "close": 182.2409, "volume": 18849.0}, {"date": "2017-08-14", "close": 182.9908, "volume": 15557.0}, {"date": "2017-08-15", "close": 181.0409, "volume": 26234.0}, {"date": "2017-08-16", "close": 179.241, "volume": 50422.0}, {"date": "2017-08-17", "close": 177.4411, "volume": 37875.0}, {"date": "2017-08-18", "close": 177.7411, "volume": 30161.0}, {"date": "2017-08-21", "close": 180.141, "volume": 29967.0}, {"date": "2017-08-22", "close": 182.0909, "volume": 25828.0}, {"date": "2017-08-23", "close": 179.391, "volume": 23137.0}, {"date": "2017-08-24", "close": 178.1911, "volume": 20000.0}, {"date": "2017-08-25", "close": 178.3411, "volume": 29661.0}, {"date": "2017-08-28", "close": 177.4411, "volume": 25033.0}, {"date": "2017-08-29", "close": 177.5911, "volume": 23411.0}, {"date": "2017-08-30", "close": 181.3409, "volume": 16888.0}, {"date": "2017-08-31", "close": 186.4407, "volume": 29546.0}, {"date": "2017-09-01", "close": 187.9406, "volume": 36456.0}, {"date": "2017-09-05", "close": 191.5404, "volume": 15247.0}, {"date": "2017-09-06", "close": 188.3906, "volume": 20099.0}, {"date": "2017-09-07", "close": 186.7407, "volume": 18397.0}, {"date": "2017-09-08", "close": 184.0408, "volume": 11469.0}, {"date": "2017-09-11", "close": 185.2407, "volume": 15737.0}, {"date": "2017-09-12", "close": 185.9907, "volume": 9960.0}, {"date": "2017-09-13", "close": 187.1906, "volume": 13263.0}, {"date": "2017-09-14", "close": 189.7405, "volume": 10161.0}, {"date": "2017-09-15", "close": 187.7906, "volume": 24613.0}, {"date": "2017-09-18", "close": 184.9408, "volume": 8969.0}, {"date": "2017-09-19", "close": 178.6411, "volume": 25484.0}, {"date": "2017-09-20", "close": 182.2409, "volume": 11093.0}, {"date": "2017-09-21", "close": 185.8407, "volume": 12001.0}, {"date": "2017-09-22", "close": 183.5908, "volume": 15783.0}, {"date": "2017-09-25", "close": 184.3408, "volume": 11574.0}, {"date": "2017-09-26", "close": 190.3405, "volume": 10842.0}, {"date": "2017-09-27", "close": 192.5904, "volume": 23623.0}, {"date": "2017-09-28", "close": 192.1404, "volume": 18061.0}, {"date": "2017-09-29", "close": 188.2406, "volume": 24313.0}, {"date": "2017-10-02", "close": 190.0405, "volume": 19935.0}, {"date": "2017-10-03", "close": 193.7903, "volume": 23219.0}, {"date": "2017-10-04", "close": 198.1401, "volume": 17586.0}, {"date": "2017-10-05", "close": 200.24, "volume": 11698.0}, {"date": "2017-10-06", "close": 200.24, "volume": 11212.0}, {"date": "2017-10-09", "close": 193.7903, "volume": 13260.0}, {"date": "2017-10-10", "close": 194.2403, "volume": 14241.0}, {"date": "2017-10-11", "close": 193.6403, "volume": 10898.0}, {"date": "2017-10-12", "close": 187.0406, "volume": 20325.0}, {"date": "2017-10-13", "close": 182.0909, "volume": 18496.0}, {"date": "2017-10-16", "close": 183.2908, "volume": 9176.0}, {"date": "2017-10-17", "close": 186.2907, "volume": 8091.0}, {"date": "2017-10-18", "close": 190.0405, "volume": 7724.0}, {"date": "2017-10-19", "close": 192.2904, "volume": 4463.0}, {"date": "2017-10-20", "close": 193.7903, "volume": 11253.0}, {"date": "2017-10-23", "close": 191.6904, "volume": 7722.0}, {"date": "2017-10-24", "close": 190.1905, "volume": 8371.0}, {"date": "2017-10-25", "close": 185.9907, "volume": 12123.0}, {"date": "2017-10-26", "close": 184.4908, "volume": 11293.0}, {"date": "2017-10-27", "close": 185.5407, "volume": 7704.0}, {"date": "2017-10-30", "close": 186.1407, "volume": 11450.0}, {"date": "2017-10-31", "close": 199.49, "volume": 43394.0}, {"date": "2017-11-01", "close": 193.3403, "volume": 21238.0}, {"date": "2017-11-02", "close": 231.5884, "volume": 99774.0}, {"date": "2017-11-03", "close": 230.9885, "volume": 29713.0}, {"date": "2017-11-06", "close": 234.2883, "volume": 22235.0}, {"date": "2017-11-07", "close": 228.1386, "volume": 19081.0}, {"date": "2017-11-08", "close": 230.2385, "volume": 27041.0}, {"date": "2017-11-09", "close": 232.0384, "volume": 23167.0}, {"date": "2017-11-10", "close": 236.2382, "volume": 10811.0}, {"date": "2017-11-13", "close": 240.138, "volume": 17735.0}, {"date": "2017-11-14", "close": 239.388, "volume": 10927.0}, {"date": "2017-11-15", "close": 236.5382, "volume": 10898.0}, {"date": "2017-11-16", "close": 239.988, "volume": 11503.0}, {"date": "2017-11-17", "close": 238.9381, "volume": 17097.0}, {"date": "2017-11-20", "close": 244.6378, "volume": 14352.0}, {"date": "2017-11-21", "close": 241.3379, "volume": 15330.0}, {"date": "2017-11-22", "close": 244.3378, "volume": 12713.0}, {"date": "2017-11-24", "close": 244.1878, "volume": 3664.0}, {"date": "2017-11-27", "close": 241.1879, "volume": 13357.0}, {"date": "2017-11-28", "close": 242.2379, "volume": 10794.0}, {"date": "2017-11-29", "close": 247.4876, "volume": 9656.0}, {"date": "2017-11-30", "close": 243.8878, "volume": 17041.0}, {"date": "2017-12-01", "close": 238.6381, "volume": 15784.0}, {"date": "2017-12-04", "close": 232.7884, "volume": 8614.0}, {"date": "2017-12-05", "close": 229.4885, "volume": 7725.0}, {"date": "2017-12-06", "close": 224.6888, "volume": 7209.0}, {"date": "2017-12-07", "close": 224.5388, "volume": 6404.0}, {"date": "2017-12-08", "close": 223.4888, "volume": 10162.0}, {"date": "2017-12-11", "close": 221.9889, "volume": 7774.0}, {"date": "2017-12-12", "close": 224.3888, "volume": 15798.0}, {"date": "2017-12-13", "close": 219.589, "volume": 14692.0}, {"date": "2017-12-14", "close": 212.2394, "volume": 9505.0}, {"date": "2017-12-15", "close": 215.9892, "volume": 17129.0}, {"date": "2017-12-18", "close": 217.3391, "volume": 7981.0}, {"date": "2017-12-19", "close": 211.6394, "volume": 20235.0}, {"date": "2017-12-20", "close": 207.4396, "volume": 17099.0}, {"date": "2017-12-21", "close": 207.8896, "volume": 23834.0}, {"date": "2017-12-22", "close": 206.5397, "volume": 29310.0}, {"date": "2017-12-26", "close": 205.6397, "volume": 12013.0}, {"date": "2017-12-27", "close": 204.5898, "volume": 14772.0}, {"date": "2017-12-28", "close": 206.0897, "volume": 21946.0}, {"date": "2017-12-29", "close": 202.3399, "volume": 33152.0}, {"date": "2018-01-02", "close": 211.0394, "volume": 26795.0}, {"date": "2018-01-03", "close": 208.0396, "volume": 19972.0}, {"date": "2018-01-04", "close": 203.6898, "volume": 10443.0}, {"date": "2018-01-05", "close": 194.8403, "volume": 26903.0}, {"date": "2018-01-08", "close": 184.0408, "volume": 32759.0}, {"date": "2018-01-09", "close": 180.741, "volume": 29657.0}, {"date": "2018-01-10", "close": 176.9912, "volume": 23664.0}, {"date": "2018-01-11", "close": 184.7908, "volume": 35847.0}, {"date": "2018-01-12", "close": 186.4407, "volume": 28787.0}, {"date": "2018-01-16", "close": 187.3406, "volume": 19902.0}, {"date": "2018-01-17", "close": 180.591, "volume": 17100.0}, {"date": "2018-01-18", "close": 176.5412, "volume": 16541.0}, {"date": "2018-01-19", "close": 176.8412, "volume": 14655.0}, {"date": "2018-01-22", "close": 178.1911, "volume": 12808.0}, {"date": "2018-01-23", "close": 180.741, "volume": 14726.0}, {"date": "2018-01-24", "close": 180.141, "volume": 14521.0}, {"date": "2018-01-25", "close": 178.4911, "volume": 14270.0}, {"date": "2018-01-26", "close": 177.7411, "volume": 10729.0}, {"date": "2018-01-29", "close": 174.5913, "volume": 11261.0}, {"date": "2018-01-30", "close": 170.2415, "volume": 9733.0}, {"date": "2018-01-31", "close": 169.1915, "volume": 17583.0}, {"date": "2018-02-01", "close": 169.1915, "volume": 16765.0}, {"date": "2018-02-02", "close": 164.3918, "volume": 13602.0}, {"date": "2018-02-05", "close": 159.142, "volume": 23647.0}, {"date": "2018-02-06", "close": 164.0918, "volume": 22793.0}, {"date": "2018-02-07", "close": 175.0412, "volume": 20949.0}, {"date": "2018-02-08", "close": 173.8413, "volume": 18381.0}, {"date": "2018-02-09", "close": 167.3916, "volume": 19431.0}, {"date": "2018-02-12", "close": 170.3915, "volume": 12925.0}, {"date": "2018-02-13", "close": 173.9913, "volume": 14444.0}, {"date": "2018-02-14", "close": 170.8415, "volume": 22537.0}, {"date": "2018-02-15", "close": 170.3915, "volume": 34043.0}, {"date": "2018-02-16", "close": 170.2415, "volume": 12010.0}, {"date": "2018-02-20", "close": 163.7918, "volume": 13347.0}, {"date": "2018-02-21", "close": 166.9417, "volume": 18394.0}, {"date": "2018-02-22", "close": 162.5919, "volume": 47969.0}, {"date": "2018-02-23", "close": 166.7917, "volume": 26014.0}, {"date": "2018-02-26", "close": 169.1915, "volume": 22527.0}, {"date": "2018-02-27", "close": 168.8916, "volume": 39800.0}, {"date": "2018-02-28", "close": 176.8412, "volume": 41692.0}, {"date": "2018-03-01", "close": 169.4915, "volume": 27469.0}, {"date": "2018-03-02", "close": 182.9908, "volume": 15092.0}, {"date": "2018-03-05", "close": 184.0408, "volume": 13658.0}, {"date": "2018-03-06", "close": 185.6907, "volume": 14040.0}, {"date": "2018-03-07", "close": 190.7905, "volume": 11923.0}, {"date": "2018-03-08", "close": 190.0405, "volume": 11332.0}, {"date": "2018-03-09", "close": 190.3405, "volume": 21680.0}, {"date": "2018-03-12", "close": 190.6405, "volume": 16649.0}, {"date": "2018-03-13", "close": 186.2907, "volume": 13063.0}, {"date": "2018-03-14", "close": 185.9907, "volume": 16358.0}, {"date": "2018-03-15", "close": 183.8908, "volume": 9798.0}, {"date": "2018-03-16", "close": 185.2407, "volume": 14739.0}, {"date": "2018-03-19", "close": 184.9408, "volume": 8280.0}, {"date": "2018-03-20", "close": 182.3909, "volume": 10114.0}, {"date": "2018-03-21", "close": 178.3411, "volume": 13852.0}, {"date": "2018-03-22", "close": 175.3412, "volume": 19597.0}, {"date": "2018-03-23", "close": 170.2415, "volume": 19684.0}, {"date": "2018-03-26", "close": 164.2418, "volume": 30911.0}, {"date": "2018-03-27", "close": 162.4419, "volume": 23665.0}, {"date": "2018-03-28", "close": 164.6918, "volume": 19099.0}, {"date": "2018-03-29", "close": 161.2419, "volume": 24160.0}, {"date": "2018-04-02", "close": 155.9922, "volume": 12978.0}, {"date": "2018-04-03", "close": 157.3421, "volume": 25604.0}, {"date": "2018-04-04", "close": 160.642, "volume": 19005.0}, {"date": "2018-04-05", "close": 162.4419, "volume": 32788.0}, {"date": "2018-04-06", "close": 159.442, "volume": 15470.0}, {"date": "2018-04-09", "close": 157.7921, "volume": 10638.0}, {"date": "2018-04-10", "close": 158.9921, "volume": 25529.0}, {"date": "2018-04-11", "close": 161.5419, "volume": 15876.0}, {"date": "2018-04-12", "close": 158.9921, "volume": 35795.0}, {"date": "2018-04-13", "close": 160.492, "volume": 110042.0}, {"date": "2018-04-16", "close": 165.5917, "volume": 87203.0}, {"date": "2018-04-17", "close": 170.5415, "volume": 27814.0}, {"date": "2018-04-18", "close": 174.8913, "volume": 17946.0}, {"date": "2018-04-19", "close": 176.6912, "volume": 13744.0}, {"date": "2018-04-20", "close": 174.7413, "volume": 10444.0}, {"date": "2018-04-23", "close": 175.1912, "volume": 19708.0}, {"date": "2018-04-24", "close": 174.1413, "volume": 8400.0}, {"date": "2018-04-25", "close": 172.7914, "volume": 10190.0}, {"date": "2018-04-26", "close": 168.7416, "volume": 13372.0}, {"date": "2018-04-27", "close": 177.7411, "volume": 21100.0}, {"date": "2018-04-30", "close": 176.2412, "volume": 8454.0}, {"date": "2018-05-01", "close": 175.9412, "volume": 12890.0}, {"date": "2018-05-02", "close": 142.9429, "volume": 145806.0}, {"date": "2018-05-03", "close": 149.8425, "volume": 50868.0}, {"date": "2018-05-04", "close": 150.4425, "volume": 25835.0}, {"date": "2018-05-07", "close": 157.6421, "volume": 26005.0}, {"date": "2018-05-08", "close": 163.3418, "volume": 20424.0}, {"date": "2018-05-09", "close": 164.6918, "volume": 14013.0}, {"date": "2018-05-10", "close": 160.342, "volume": 20513.0}, {"date": "2018-05-11", "close": 164.3918, "volume": 18672.0}, {"date": "2018-05-14", "close": 161.0919, "volume": 8985.0}, {"date": "2018-05-15", "close": 159.592, "volume": 11374.0}, {"date": "2018-05-16", "close": 162.8919, "volume": 16983.0}, {"date": "2018-05-17", "close": 163.4918, "volume": 10658.0}, {"date": "2018-05-18", "close": 161.3919, "volume": 11034.0}, {"date": "2018-05-21", "close": 161.9919, "volume": 9429.0}, {"date": "2018-05-22", "close": 158.9921, "volume": 8400.0}, {"date": "2018-05-23", "close": 161.9919, "volume": 21562.0}, {"date": "2018-05-24", "close": 161.5419, "volume": 15072.0}, {"date": "2018-05-25", "close": 161.0919, "volume": 7767.0}, {"date": "2018-05-29", "close": 159.892, "volume": 9503.0}, {"date": "2018-05-30", "close": 164.6918, "volume": 12796.0}, {"date": "2018-05-31", "close": 163.6418, "volume": 11331.0}, {"date": "2018-06-01", "close": 168.2916, "volume": 15979.0}, {"date": "2018-06-04", "close": 164.6918, "volume": 12212.0}, {"date": "2018-06-05", "close": 165.5917, "volume": 19391.0}, {"date": "2018-06-06", "close": 166.6417, "volume": 10397.0}, {"date": "2018-06-07", "close": 167.8416, "volume": 11172.0}, {"date": "2018-06-08", "close": 168.1416, "volume": 11497.0}, {"date": "2018-06-11", "close": 166.3417, "volume": 11737.0}, {"date": "2018-06-12", "close": 166.0417, "volume": 13062.0}, {"date": "2018-06-13", "close": 166.3417, "volume": 9614.0}, {"date": "2018-06-14", "close": 168.8916, "volume": 20372.0}, {"date": "2018-06-15", "close": 169.9415, "volume": 22815.0}, {"date": "2018-06-18", "close": 167.9916, "volume": 8939.0}, {"date": "2018-06-19", "close": 167.5416, "volume": 12354.0}, {"date": "2018-06-20", "close": 173.9913, "volume": 23046.0}, {"date": "2018-06-21", "close": 171.7414, "volume": 11566.0}, {"date": "2018-06-22", "close": 171.1414, "volume": 19391.0}, {"date": "2018-06-25", "close": 166.4917, "volume": 15557.0}, {"date": "2018-06-26", "close": 171.5914, "volume": 11448.0}, {"date": "2018-06-27", "close": 166.4917, "volume": 11325.0}, {"date": "2018-06-28", "close": 166.6417, "volume": 16554.0}, {"date": "2018-06-29", "close": 160.042, "volume": 16923.0}, {"date": "2018-07-02", "close": 159.442, "volume": 11546.0}, {"date": "2018-07-03", "close": 164.2418, "volume": 4960.0}, {"date": "2018-07-05", "close": 167.0916, "volume": 6298.0}, {"date": "2018-07-06", "close": 168.5916, "volume": 6715.0}, {"date": "2018-07-09", "close": 168.1416, "volume": 11086.0}, {"date": "2018-07-10", "close": 167.8416, "volume": 6725.0}, {"date": "2018-07-11", "close": 164.2418, "volume": 15455.0}, {"date": "2018-07-12", "close": 164.5418, "volume": 10786.0}, {"date": "2018-07-13", "close": 161.3919, "volume": 5612.0}, {"date": "2018-07-16", "close": 157.0421, "volume": 5331.0}, {"date": "2018-07-17", "close": 155.3922, "volume": 6191.0}, {"date": "2018-07-18", "close": 151.0424, "volume": 8584.0}, {"date": "2018-07-19", "close": 151.9424, "volume": 10914.0}, {"date": "2018-07-20", "close": 149.6925, "volume": 15952.0}, {"date": "2018-07-23", "close": 151.9424, "volume": 8769.0}, {"date": "2018-07-24", "close": 148.3426, "volume": 8136.0}, {"date": "2018-07-25", "close": 145.9427, "volume": 11353.0}, {"date": "2018-07-26", "close": 149.6925, "volume": 8220.0}, {"date": "2018-07-27", "close": 147.5926, "volume": 8706.0}, {"date": "2018-07-30", "close": 146.0927, "volume": 8434.0}, {"date": "2018-07-31", "close": 149.8425, "volume": 10495.0}, {"date": "2018-08-01", "close": 115.1942, "volume": 96297.0}, {"date": "2018-08-02", "close": 112.1944, "volume": 60209.0}, {"date": "2018-08-03", "close": 108.7446, "volume": 49348.0}, {"date": "2018-08-06", "close": 110.3945, "volume": 32983.0}, {"date": "2018-08-07", "close": 113.3943, "volume": 22708.0}, {"date": "2018-08-08", "close": 117.5941, "volume": 30283.0}, {"date": "2018-08-09", "close": 115.3442, "volume": 30772.0}, {"date": "2018-08-10", "close": 111.4444, "volume": 28414.0}, {"date": "2018-08-13", "close": 110.5445, "volume": 29703.0}, {"date": "2018-08-14", "close": 111.2944, "volume": 21474.0}, {"date": "2018-08-15", "close": 112.7944, "volume": 21544.0}, {"date": "2018-08-16", "close": 111.8944, "volume": 31019.0}, {"date": "2018-08-17", "close": 112.7944, "volume": 17638.0}, {"date": "2018-08-20", "close": 109.6445, "volume": 16170.0}, {"date": "2018-08-21", "close": 115.3442, "volume": 28669.0}, {"date": "2018-08-22", "close": 123.5938, "volume": 52923.0}, {"date": "2018-08-23", "close": 125.0937, "volume": 20345.0}, {"date": "2018-08-24", "close": 122.8439, "volume": 31989.0}, {"date": "2018-08-27", "close": 126.7437, "volume": 35381.0}, {"date": "2018-08-28", "close": 128.9936, "volume": 16452.0}, {"date": "2018-08-29", "close": 130.1935, "volume": 11208.0}, {"date": "2018-08-30", "close": 128.9936, "volume": 25152.0}, {"date": "2018-08-31", "close": 133.0433, "volume": 21627.0}, {"date": "2018-09-04", "close": 130.0435, "volume": 10249.0}, {"date": "2018-09-05", "close": 129.1435, "volume": 11650.0}, {"date": "2018-09-06", "close": 130.4935, "volume": 11676.0}, {"date": "2018-09-07", "close": 133.1933, "volume": 72004.0}, {"date": "2018-09-10", "close": 125.9937, "volume": 28544.0}, {"date": "2018-09-11", "close": 131.0934, "volume": 35678.0}, {"date": "2018-09-12", "close": 134.9932, "volume": 16377.0}, {"date": "2018-09-13", "close": 135.1432, "volume": 24338.0}, {"date": "2018-09-14", "close": 134.2433, "volume": 32843.0}, {"date": "2018-09-17", "close": 136.4932, "volume": 22751.0}, {"date": "2018-09-18", "close": 134.2433, "volume": 20072.0}, {"date": "2018-09-19", "close": 132.5934, "volume": 9519.0}, {"date": "2018-09-20", "close": 134.2433, "volume": 64306.0}, {"date": "2018-09-21", "close": 138.2931, "volume": 30407.0}, {"date": "2018-09-24", "close": 139.343, "volume": 15194.0}, {"date": "2018-09-25", "close": 140.393, "volume": 8891.0}, {"date": "2018-09-26", "close": 134.3933, "volume": 8742.0}, {"date": "2018-09-27", "close": 134.2433, "volume": 13631.0}, {"date": "2018-09-28", "close": 141.5929, "volume": 31419.0}, {"date": "2018-10-01", "close": 139.943, "volume": 14497.0}, {"date": "2018-10-02", "close": 136.3432, "volume": 9193.0}, {"date": "2018-10-03", "close": 133.6433, "volume": 20976.0}, {"date": "2018-10-04", "close": 130.9435, "volume": 12328.0}, {"date": "2018-10-05", "close": 129.8935, "volume": 27115.0}, {"date": "2018-10-08", "close": 131.8434, "volume": 17810.0}, {"date": "2018-10-09", "close": 137.5431, "volume": 22700.0}, {"date": "2018-10-10", "close": 134.0933, "volume": 16272.0}, {"date": "2018-10-11", "close": 130.3435, "volume": 12754.0}, {"date": "2018-10-12", "close": 126.4437, "volume": 14794.0}, {"date": "2018-10-15", "close": 127.4936, "volume": 9215.0}, {"date": "2018-10-16", "close": 132.5934, "volume": 9926.0}, {"date": "2018-10-17", "close": 132.2934, "volume": 9301.0}, {"date": "2018-10-18", "close": 130.9435, "volume": 6876.0}, {"date": "2018-10-19", "close": 131.6934, "volume": 7583.0}, {"date": "2018-10-22", "close": 130.7935, "volume": 4988.0}, {"date": "2018-10-23", "close": 131.6934, "volume": 11314.0}, {"date": "2018-10-24", "close": 124.9438, "volume": 15740.0}, {"date": "2018-10-25", "close": 127.7936, "volume": 9793.0}, {"date": "2018-10-26", "close": 124.3438, "volume": 7565.0}, {"date": "2018-10-29", "close": 129.4435, "volume": 11823.0}, {"date": "2018-10-30", "close": 130.9435, "volume": 14772.0}, {"date": "2018-10-31", "close": 134.9932, "volume": 13394.0}, {"date": "2018-11-01", "close": 140.543, "volume": 21492.0}, {"date": "2018-11-02", "close": 141.2929, "volume": 16657.0}, {"date": "2018-11-05", "close": 143.3928, "volume": 19059.0}, {"date": "2018-11-06", "close": 140.093, "volume": 13492.0}, {"date": "2018-11-07", "close": 121.9439, "volume": 44487.0}, {"date": "2018-11-08", "close": 128.2436, "volume": 21108.0}, {"date": "2018-11-09", "close": 123.2938, "volume": 9580.0}, {"date": "2018-11-12", "close": 117.1441, "volume": 9060.0}, {"date": "2018-11-13", "close": 112.6444, "volume": 14248.0}, {"date": "2018-11-14", "close": 118.6441, "volume": 19862.0}, {"date": "2018-11-15", "close": 122.5439, "volume": 9912.0}, {"date": "2018-11-16", "close": 121.7939, "volume": 8720.0}, {"date": "2018-11-19", "close": 117.2941, "volume": 7920.0}, {"date": "2018-11-20", "close": 116.3942, "volume": 20484.0}, {"date": "2018-11-21", "close": 122.0939, "volume": 8756.0}, {"date": "2018-11-23", "close": 122.5439, "volume": 4204.0}, {"date": "2018-11-26", "close": 125.3937, "volume": 7595.0}, {"date": "2018-11-27", "close": 122.0939, "volume": 7832.0}, {"date": "2018-11-28", "close": 125.0937, "volume": 14859.0}, {"date": "2018-11-29", "close": 137.9931, "volume": 92476.0}, {"date": "2018-11-30", "close": 134.9932, "volume": 29116.0}, {"date": "2018-12-03", "close": 139.493, "volume": 16681.0}, {"date": "2018-12-04", "close": 131.6934, "volume": 16135.0}, {"date": "2018-12-06", "close": 126.8937, "volume": 15733.0}, {"date": "2018-12-07", "close": 128.9936, "volume": 8199.0}, {"date": "2018-12-10", "close": 127.4936, "volume": 8239.0}, {"date": "2018-12-11", "close": 126.5937, "volume": 10402.0}, {"date": "2018-12-12", "close": 124.1938, "volume": 12516.0}, {"date": "2018-12-13", "close": 121.1939, "volume": 16549.0}, {"date": "2018-12-14", "close": 117.7441, "volume": 22313.0}, {"date": "2018-12-17", "close": 111.8944, "volume": 22591.0}, {"date": "2018-12-18", "close": 111.7444, "volume": 17229.0}, {"date": "2018-12-19", "close": 106.7947, "volume": 22032.0}, {"date": "2018-12-20", "close": 104.0948, "volume": 28263.0}, {"date": "2018-12-21", "close": 100.045, "volume": 35954.0}, {"date": "2018-12-24", "close": 97.3451, "volume": 16011.0}, {"date": "2018-12-26", "close": 104.9948, "volume": 35908.0}, {"date": "2018-12-27", "close": 98.0951, "volume": 41636.0}, {"date": "2018-12-28", "close": 101.3949, "volume": 16226.0}, {"date": "2018-12-31", "close": 101.9949, "volume": 28776.0}, {"date": "2019-01-02", "close": 106.6447, "volume": 11346.0}, {"date": "2019-01-03", "close": 104.3948, "volume": 9816.0}, {"date": "2019-01-04", "close": 107.9946, "volume": 19455.0}, {"date": "2019-01-07", "close": 111.8944, "volume": 10008.0}, {"date": "2019-01-08", "close": 113.5443, "volume": 14051.0}, {"date": "2019-01-09", "close": 116.0942, "volume": 13588.0}, {"date": "2019-01-10", "close": 114.4443, "volume": 7287.0}, {"date": "2019-01-11", "close": 114.5943, "volume": 10463.0}, {"date": "2019-01-14", "close": 112.3444, "volume": 7444.0}, {"date": "2019-01-15", "close": 117.7441, "volume": 4313.0}, {"date": "2019-01-16", "close": 118.3441, "volume": 7956.0}, {"date": "2019-01-17", "close": 118.1941, "volume": 9806.0}, {"date": "2019-01-18", "close": 120.594, "volume": 25358.0}, {"date": "2019-01-22", "close": 110.6945, "volume": 13982.0}, {"date": "2019-01-23", "close": 109.9445, "volume": 9546.0}, {"date": "2019-01-24", "close": 109.0445, "volume": 6802.0}, {"date": "2019-01-25", "close": 110.2445, "volume": 9321.0}, {"date": "2019-01-28", "close": 107.9946, "volume": 7513.0}, {"date": "2019-01-29", "close": 106.7947, "volume": 9168.0}, {"date": "2019-01-30", "close": 106.0447, "volume": 16216.0}, {"date": "2019-01-31", "close": 104.5448, "volume": 10265.0}, {"date": "2019-02-01", "close": 103.4948, "volume": 6951.0}, {"date": "2019-02-04", "close": 104.3948, "volume": 11524.0}, {"date": "2019-02-05", "close": 105.7447, "volume": 10509.0}, {"date": "2019-02-06", "close": 104.6948, "volume": 16774.0}, {"date": "2019-02-07", "close": 100.645, "volume": 8118.0}, {"date": "2019-02-08", "close": 99.145, "volume": 12484.0}, {"date": "2019-02-11", "close": 99.445, "volume": 16522.0}, {"date": "2019-02-12", "close": 100.795, "volume": 10652.0}, {"date": "2019-02-13", "close": 102.1449, "volume": 6689.0}, {"date": "2019-02-14", "close": 94.3453, "volume": 26723.0}, {"date": "2019-02-15", "close": 98.3951, "volume": 15607.0}, {"date": "2019-02-19", "close": 95.9952, "volume": 11235.0}, {"date": "2019-02-20", "close": 94.9453, "volume": 13793.0}, {"date": "2019-02-21", "close": 89.6955, "volume": 11883.0}, {"date": "2019-02-22", "close": 90.5955, "volume": 10276.0}, {"date": "2019-02-25", "close": 87.7456, "volume": 13726.0}, {"date": "2019-02-26", "close": 86.5457, "volume": 13085.0}, {"date": "2019-02-27", "close": 83.0958, "volume": 20324.0}, {"date": "2019-02-28", "close": 74.9963, "volume": 67725.0}, {"date": "2019-03-01", "close": 75.8962, "volume": 26678.0}, {"date": "2019-03-04", "close": 68.5466, "volume": 23026.0}, {"date": "2019-03-05", "close": 67.9466, "volume": 11788.0}, {"date": "2019-03-06", "close": 58.3471, "volume": 41336.0}, {"date": "2019-03-07", "close": 60.897, "volume": 35656.0}, {"date": "2019-03-08", "close": 63.8968, "volume": 28665.0}, {"date": "2019-03-11", "close": 64.6468, "volume": 31648.0}, {"date": "2019-03-12", "close": 70.0465, "volume": 30111.0}, {"date": "2019-03-13", "close": 67.4966, "volume": 22664.0}, {"date": "2019-03-14", "close": 66.7467, "volume": 22757.0}, {"date": "2019-03-15", "close": 66.7467, "volume": 67304.0}, {"date": "2019-03-18", "close": 69.7465, "volume": 22645.0}, {"date": "2019-03-19", "close": 74.2463, "volume": 27080.0}, {"date": "2019-03-20", "close": 67.3466, "volume": 23930.0}, {"date": "2019-03-21", "close": 64.3468, "volume": 27204.0}, {"date": "2019-03-22", "close": 61.3469, "volume": 23991.0}, {"date": "2019-03-25", "close": 58.7971, "volume": 19076.0}, {"date": "2019-03-26", "close": 60.597, "volume": 20529.0}, {"date": "2019-03-27", "close": 60.597, "volume": 19517.0}, {"date": "2019-03-28", "close": 59.997, "volume": 23889.0}, {"date": "2019-03-29", "close": 59.847, "volume": 27344.0}, {"date": "2019-04-01", "close": 61.0469, "volume": 18667.0}, {"date": "2019-04-02", "close": 61.7969, "volume": 13819.0}, {"date": "2019-04-03", "close": 58.7971, "volume": 15994.0}, {"date": "2019-04-04", "close": 59.247, "volume": 11992.0}, {"date": "2019-04-05", "close": 59.397, "volume": 7971.0}, {"date": "2019-04-08", "close": 59.397, "volume": 14129.0}, {"date": "2019-04-09", "close": 58.7971, "volume": 13390.0}, {"date": "2019-04-10", "close": 61.3469, "volume": 12813.0}, {"date": "2019-04-11", "close": 60.747, "volume": 12495.0}, {"date": "2019-04-12", "close": 60.897, "volume": 6968.0}, {"date": "2019-04-15", "close": 60.447, "volume": 6147.0}, {"date": "2019-04-16", "close": 59.247, "volume": 14628.0}, {"date": "2019-04-17", "close": 59.247, "volume": 15566.0}, {"date": "2019-04-18", "close": 59.397, "volume": 11109.0}, {"date": "2019-04-22", "close": 58.9471, "volume": 20921.0}, {"date": "2019-04-23", "close": 60.597, "volume": 56281.0}, {"date": "2019-04-24", "close": 60.297, "volume": 8561.0}, {"date": "2019-04-25", "close": 64.0468, "volume": 12911.0}, {"date": "2019-04-26", "close": 63.7468, "volume": 13585.0}, {"date": "2019-04-29", "close": 65.0967, "volume": 21110.0}, {"date": "2019-04-30", "close": 62.9969, "volume": 19512.0}, {"date": "2019-05-01", "close": 59.247, "volume": 26019.0}, {"date": "2019-05-02", "close": 58.6471, "volume": 9534.0}, {"date": "2019-05-03", "close": 61.7969, "volume": 11005.0}, {"date": "2019-05-06", "close": 63.5968, "volume": 15664.0}, {"date": "2019-05-07", "close": 64.3468, "volume": 8960.0}, {"date": "2019-05-08", "close": 64.9468, "volume": 16767.0}, {"date": "2019-05-09", "close": 63.4468, "volume": 9215.0}, {"date": "2019-05-10", "close": 60.597, "volume": 7362.0}, {"date": "2019-05-13", "close": 57.8971, "volume": 12946.0}, {"date": "2019-05-14", "close": 56.3972, "volume": 20460.0}, {"date": "2019-05-15", "close": 57.8971, "volume": 23343.0}, {"date": "2019-05-16", "close": 60.597, "volume": 11858.0}, {"date": "2019-05-17", "close": 61.1969, "volume": 18076.0}, {"date": "2019-05-20", "close": 60.147, "volume": 11900.0}, {"date": "2019-05-21", "close": 63.2968, "volume": 8004.0}, {"date": "2019-05-22", "close": 60.597, "volume": 8395.0}, {"date": "2019-05-23", "close": 57.1471, "volume": 7638.0}, {"date": "2019-05-24", "close": 56.5472, "volume": 7508.0}, {"date": "2019-05-28", "close": 54.4473, "volume": 32995.0}, {"date": "2019-05-29", "close": 53.5473, "volume": 29351.0}, {"date": "2019-05-30", "close": 53.9973, "volume": 12044.0}, {"date": "2019-05-31", "close": 62.8469, "volume": 79453.0}, {"date": "2019-06-03", "close": 67.9466, "volume": 27171.0}, {"date": "2019-06-04", "close": 71.9964, "volume": 47074.0}, {"date": "2019-06-05", "close": 74.9963, "volume": 18909.0}, {"date": "2019-06-06", "close": 69.8965, "volume": 23153.0}, {"date": "2019-06-07", "close": 68.9965, "volume": 16562.0}, {"date": "2019-06-10", "close": 70.6465, "volume": 15144.0}, {"date": "2019-06-11", "close": 69.8965, "volume": 12944.0}, {"date": "2019-06-12", "close": 66.1467, "volume": 20083.0}, {"date": "2019-06-13", "close": 68.3966, "volume": 12393.0}, {"date": "2019-06-14", "close": 66.1467, "volume": 12938.0}, {"date": "2019-06-17", "close": 71.2464, "volume": 26082.0}, {"date": "2019-06-18", "close": 67.9466, "volume": 20830.0}, {"date": "2019-06-19", "close": 66.2967, "volume": 17865.0}, {"date": "2019-06-20", "close": 63.8968, "volume": 24756.0}, {"date": "2019-06-21", "close": 64.6468, "volume": 38247.0}, {"date": "2019-06-24", "close": 65.2467, "volume": 15832.0}, {"date": "2019-06-25", "close": 72.8964, "volume": 25689.0}, {"date": "2019-06-26", "close": 66.2967, "volume": 23857.0}, {"date": "2019-06-27", "close": 67.6466, "volume": 22223.0}, {"date": "2019-06-28", "close": 75.4462, "volume": 237592.0}, {"date": "2019-07-01", "close": 75.1462, "volume": 32971.0}, {"date": "2019-07-02", "close": 75.1462, "volume": 19960.0}, {"date": "2019-07-03", "close": 76.4962, "volume": 10843.0}, {"date": "2019-07-05", "close": 79.496, "volume": 12421.0}, {"date": "2019-07-08", "close": 81.8959, "volume": 15808.0}, {"date": "2019-07-09", "close": 79.196, "volume": 24833.0}, {"date": "2019-07-10", "close": 76.7962, "volume": 10282.0}, {"date": "2019-07-11", "close": 80.696, "volume": 24327.0}, {"date": "2019-07-12", "close": 80.096, "volume": 27215.0}, {"date": "2019-07-15", "close": 80.696, "volume": 15544.0}, {"date": "2019-07-16", "close": 80.096, "volume": 8944.0}, {"date": "2019-07-17", "close": 79.946, "volume": 8796.0}, {"date": "2019-07-18", "close": 73.9463, "volume": 11487.0}, {"date": "2019-07-19", "close": 70.9465, "volume": 8742.0}, {"date": "2019-07-22", "close": 69.7465, "volume": 11670.0}, {"date": "2019-07-23", "close": 71.2464, "volume": 9559.0}, {"date": "2019-07-24", "close": 74.9963, "volume": 7995.0}, {"date": "2019-07-25", "close": 77.3961, "volume": 9214.0}, {"date": "2019-07-26", "close": 80.846, "volume": 14642.0}, {"date": "2019-07-29", "close": 80.246, "volume": 11303.0}, {"date": "2019-07-30", "close": 83.6958, "volume": 14171.0}, {"date": "2019-07-31", "close": 80.096, "volume": 12570.0}, {"date": "2019-08-01", "close": 78.7461, "volume": 8982.0}, {"date": "2019-08-02", "close": 79.046, "volume": 9653.0}, {"date": "2019-08-05", "close": 74.0963, "volume": 8125.0}, {"date": "2019-08-06", "close": 73.4963, "volume": 7449.0}, {"date": "2019-08-07", "close": 80.396, "volume": 8370.0}, {"date": "2019-08-08", "close": 74.2463, "volume": 15929.0}, {"date": "2019-08-09", "close": 65.9967, "volume": 18308.0}, {"date": "2019-08-12", "close": 65.8467, "volume": 5090.0}, {"date": "2019-08-13", "close": 65.8467, "volume": 9537.0}, {"date": "2019-08-14", "close": 64.3468, "volume": 5355.0}, {"date": "2019-08-15", "close": 62.8469, "volume": 20472.0}, {"date": "2019-08-16", "close": 61.0469, "volume": 14340.0}, {"date": "2019-08-19", "close": 59.547, "volume": 7700.0}, {"date": "2019-08-20", "close": 59.697, "volume": 17066.0}, {"date": "2019-08-21", "close": 60.147, "volume": 8941.0}, {"date": "2019-08-22", "close": 60.297, "volume": 16807.0}, {"date": "2019-08-23", "close": 59.247, "volume": 16041.0}, {"date": "2019-08-26", "close": 68.2466, "volume": 23068.0}, {"date": "2019-08-27", "close": 65.3967, "volume": 12103.0}, {"date": "2019-08-28", "close": 65.0967, "volume": 6726.0}, {"date": "2019-08-29", "close": 66.5967, "volume": 6832.0}, {"date": "2019-08-30", "close": 69.1465, "volume": 6002.0}, {"date": "2019-09-03", "close": 62.9969, "volume": 10811.0}, {"date": "2019-09-04", "close": 60.447, "volume": 4820.0}, {"date": "2019-09-05", "close": 61.7969, "volume": 7695.0}, {"date": "2019-09-06", "close": 64.1968, "volume": 8850.0}, {"date": "2019-09-09", "close": 67.7966, "volume": 6961.0}, {"date": "2019-09-10", "close": 70.4965, "volume": 10650.0}, {"date": "2019-09-11", "close": 71.5464, "volume": 7289.0}, {"date": "2019-09-12", "close": 67.9466, "volume": 11265.0}, {"date": "2019-09-13", "close": 65.6967, "volume": 5417.0}, {"date": "2019-09-16", "close": 64.3468, "volume": 3664.0}, {"date": "2019-09-17", "close": 62.9969, "volume": 2077.0}, {"date": "2019-09-18", "close": 65.8467, "volume": 6582.0}, {"date": "2019-09-19", "close": 65.8467, "volume": 7572.0}, {"date": "2019-09-20", "close": 66.2967, "volume": 7660.0}, {"date": "2019-09-23", "close": 62.0969, "volume": 7545.0}, {"date": "2019-09-24", "close": 60.747, "volume": 6328.0}, {"date": "2019-09-25", "close": 60.897, "volume": 5460.0}, {"date": "2019-09-26", "close": 59.997, "volume": 5503.0}, {"date": "2019-09-27", "close": 61.1969, "volume": 4926.0}, {"date": "2019-09-30", "close": 65.6967, "volume": 15421.0}, {"date": "2019-10-01", "close": 63.8968, "volume": 3824.0}, {"date": "2019-10-02", "close": 64.0468, "volume": 2814.0}, {"date": "2019-10-03", "close": 63.7468, "volume": 4423.0}, {"date": "2019-10-04", "close": 66.2967, "volume": 13182.0}, {"date": "2019-10-07", "close": 65.8467, "volume": 4338.0}, {"date": "2019-10-08", "close": 65.0967, "volume": 3823.0}, {"date": "2019-10-09", "close": 63.8968, "volume": 5129.0}, {"date": "2019-10-10", "close": 64.7968, "volume": 4134.0}, {"date": "2019-10-11", "close": 67.4966, "volume": 7521.0}, {"date": "2019-10-14", "close": 68.6966, "volume": 5954.0}, {"date": "2019-10-15", "close": 67.9466, "volume": 6410.0}, {"date": "2019-10-16", "close": 68.6966, "volume": 5209.0}, {"date": "2019-10-17", "close": 69.2965, "volume": 10205.0}, {"date": "2019-10-18", "close": 68.9965, "volume": 4402.0}, {"date": "2019-10-21", "close": 66.7467, "volume": 5853.0}, {"date": "2019-10-22", "close": 66.7467, "volume": 3929.0}, {"date": "2019-10-23", "close": 67.1966, "volume": 3391.0}, {"date": "2019-10-24", "close": 68.3966, "volume": 4543.0}, {"date": "2019-10-25", "close": 67.3466, "volume": 4532.0}, {"date": "2019-10-28", "close": 61.4969, "volume": 4742.0}, {"date": "2019-10-29", "close": 59.697, "volume": 10002.0}, {"date": "2019-10-30", "close": 61.3469, "volume": 3661.0}, {"date": "2019-10-31", "close": 61.6469, "volume": 6313.0}, {"date": "2019-11-01", "close": 60.297, "volume": 3598.0}, {"date": "2019-11-04", "close": 61.3469, "volume": 3372.0}, {"date": "2019-11-05", "close": 60.897, "volume": 3058.0}, {"date": "2019-11-06", "close": 59.697, "volume": 4690.0}, {"date": "2019-11-07", "close": 59.847, "volume": 5896.0}, {"date": "2019-11-08", "close": 62.6969, "volume": 17285.0}, {"date": "2019-11-11", "close": 59.397, "volume": 11059.0}, {"date": "2019-11-12", "close": 59.847, "volume": 9182.0}, {"date": "2019-11-13", "close": 59.697, "volume": 7191.0}, {"date": "2019-11-14", "close": 56.6972, "volume": 10401.0}, {"date": "2019-11-15", "close": 58.4971, "volume": 11850.0}, {"date": "2019-11-18", "close": 54.4473, "volume": 11130.0}, {"date": "2019-11-19", "close": 52.0474, "volume": 7915.0}, {"date": "2019-11-20", "close": 52.4974, "volume": 15561.0}, {"date": "2019-11-21", "close": 51.8974, "volume": 5501.0}, {"date": "2019-11-22", "close": 53.8473, "volume": 6800.0}, {"date": "2019-11-25", "close": 55.3472, "volume": 8495.0}, {"date": "2019-11-26", "close": 56.0972, "volume": 7879.0}, {"date": "2019-11-27", "close": 56.0972, "volume": 3980.0}, {"date": "2019-11-29", "close": 57.2971, "volume": 2694.0}, {"date": "2019-12-02", "close": 57.4471, "volume": 3066.0}, {"date": "2019-12-03", "close": 57.2971, "volume": 2757.0}, {"date": "2019-12-04", "close": 57.5971, "volume": 3685.0}, {"date": "2019-12-05", "close": 54.5973, "volume": 2103.0}, {"date": "2019-12-06", "close": 55.9472, "volume": 4592.0}, {"date": "2019-12-09", "close": 54.2973, "volume": 4212.0}, {"date": "2019-12-10", "close": 55.7972, "volume": 1806.0}, {"date": "2019-12-11", "close": 55.1972, "volume": 2071.0}, {"date": "2019-12-12", "close": 53.8473, "volume": 4277.0}, {"date": "2019-12-13", "close": 52.7974, "volume": 4430.0}, {"date": "2019-12-16", "close": 48.5976, "volume": 11262.0}, {"date": "2019-12-17", "close": 49.4975, "volume": 8542.0}, {"date": "2019-12-18", "close": 49.3475, "volume": 23851.0}, {"date": "2019-12-19", "close": 47.8476, "volume": 15651.0}, {"date": "2019-12-20", "close": 46.7977, "volume": 15400.0}, {"date": "2019-12-23", "close": 47.5476, "volume": 16714.0}, {"date": "2019-12-24", "close": 49.3475, "volume": 7047.0}, {"date": "2019-12-26", "close": 47.2476, "volume": 9941.0}, {"date": "2019-12-27", "close": 47.5476, "volume": 8453.0}, {"date": "2019-12-30", "close": 46.4977, "volume": 9887.0}, {"date": "2019-12-31", "close": 46.3477, "volume": 16632.0}, {"date": "2020-01-02", "close": 46.4977, "volume": 11545.0}, {"date": "2020-01-03", "close": 46.4977, "volume": 4342.0}, {"date": "2020-01-06", "close": 46.7977, "volume": 7074.0}, {"date": "2020-01-07", "close": 47.0976, "volume": 6937.0}, {"date": "2020-01-08", "close": 47.3976, "volume": 4446.0}, {"date": "2020-01-09", "close": 47.3976, "volume": 5297.0}, {"date": "2020-01-10", "close": 49.4975, "volume": 9020.0}, {"date": "2020-01-13", "close": 45.2977, "volume": 12216.0}, {"date": "2020-01-14", "close": 45.8977, "volume": 9109.0}, {"date": "2020-01-15", "close": 45.2977, "volume": 3684.0}, {"date": "2020-01-16", "close": 45.8977, "volume": 3752.0}, {"date": "2020-01-17", "close": 44.8478, "volume": 4122.0}, {"date": "2020-01-21", "close": 45.1477, "volume": 4828.0}, {"date": "2020-01-22", "close": 45.4477, "volume": 5442.0}, {"date": "2020-01-23", "close": 45.4477, "volume": 8110.0}, {"date": "2020-01-24", "close": 43.6478, "volume": 8112.0}, {"date": "2020-01-27", "close": 43.4978, "volume": 5418.0}, {"date": "2020-01-28", "close": 44.5478, "volume": 4458.0}, {"date": "2020-01-29", "close": 43.1978, "volume": 5881.0}, {"date": "2020-01-30", "close": 42.2979, "volume": 4970.0}, {"date": "2020-01-31", "close": 41.8479, "volume": 7793.0}, {"date": "2020-02-03", "close": 40.798, "volume": 3977.0}, {"date": "2020-02-04", "close": 43.1978, "volume": 3902.0}, {"date": "2020-02-05", "close": 45.4477, "volume": 5710.0}, {"date": "2020-02-06", "close": 44.9977, "volume": 3353.0}, {"date": "2020-02-07", "close": 43.9478, "volume": 2418.0}, {"date": "2020-02-10", "close": 40.198, "volume": 5654.0}, {"date": "2020-02-11", "close": 42.7479, "volume": 3882.0}, {"date": "2020-02-12", "close": 43.4978, "volume": 6945.0}, {"date": "2020-02-13", "close": 41.8479, "volume": 4384.0}, {"date": "2020-02-14", "close": 41.2479, "volume": 4771.0}, {"date": "2020-02-18", "close": 43.3478, "volume": 2218.0}, {"date": "2020-02-19", "close": 44.5478, "volume": 3447.0}, {"date": "2020-02-20", "close": 44.5478, "volume": 2296.0}, {"date": "2020-02-21", "close": 45.1477, "volume": 2781.0}, {"date": "2020-02-24", "close": 45.8977, "volume": 2427.0}, {"date": "2020-02-25", "close": 42.5979, "volume": 2046.0}, {"date": "2020-02-26", "close": 44.5478, "volume": 4965.0}, {"date": "2020-02-27", "close": 39.898, "volume": 6407.0}, {"date": "2020-02-28", "close": 38.3981, "volume": 4359.0}, {"date": "2020-03-02", "close": 39.298, "volume": 744.0}, {"date": "2020-03-03", "close": 35.3982, "volume": 5276.0}, {"date": "2020-03-04", "close": 36.1482, "volume": 1311.0}, {"date": "2020-03-05", "close": 28.0486, "volume": 10493.0}, {"date": "2020-03-06", "close": 26.6987, "volume": 11443.0}, {"date": "2020-03-09", "close": 21.2989, "volume": 12207.0}, {"date": "2020-03-10", "close": 17.9991, "volume": 9761.0}, {"date": "2020-03-11", "close": 15.7492, "volume": 4906.0}, {"date": "2020-03-12", "close": 9.733, "volume": 32747.0}, {"date": "2020-03-13", "close": 10.0495, "volume": 37305.0}, {"date": "2020-03-16", "close": 10.4995, "volume": 26398.0}, {"date": "2020-03-17", "close": 10.4995, "volume": 6957.0}, {"date": "2020-03-18", "close": 7.4996, "volume": 11583.0}, {"date": "2020-03-19", "close": 8.9995, "volume": 14874.0}, {"date": "2020-03-20", "close": 7.4996, "volume": 17120.0}, {"date": "2020-03-23", "close": 8.2886, "volume": 8261.0}, {"date": "2020-03-24", "close": 8.8496, "volume": 13968.0}, {"date": "2020-03-25", "close": 8.5856, "volume": 20491.0}, {"date": "2020-03-26", "close": 9.8965, "volume": 49525.0}, {"date": "2020-03-27", "close": 8.9995, "volume": 23492.0}, {"date": "2020-03-30", "close": 8.8541, "volume": 10804.0}, {"date": "2020-03-31", "close": 8.6996, "volume": 18507.0}, {"date": "2020-04-01", "close": 8.1896, "volume": 5688.0}, {"date": "2020-04-02", "close": 7.5311, "volume": 3021.0}, {"date": "2020-04-03", "close": 6.8577, "volume": 9786.0}, {"date": "2020-04-06", "close": 9.2095, "volume": 22766.0}, {"date": "2020-04-07", "close": 9.2815, "volume": 18719.0}, {"date": "2020-04-08", "close": 9.6145, "volume": 17107.0}, {"date": "2020-04-09", "close": 12.3714, "volume": 48684.0}, {"date": "2020-04-13", "close": 11.5344, "volume": 27024.0}, {"date": "2020-04-14", "close": 13.5008, "volume": 19785.0}, {"date": "2020-04-15", "close": 13.4123, "volume": 18578.0}, {"date": "2020-04-16", "close": 12.8874, "volume": 10634.0}, {"date": "2020-04-17", "close": 14.3963, "volume": 10563.0}, {"date": "2020-04-20", "close": 14.5463, "volume": 13544.0}, {"date": "2020-04-21", "close": 13.6523, "volume": 12736.0}, {"date": "2020-04-22", "close": 14.0123, "volume": 3488.0}, {"date": "2020-04-23", "close": 13.3718, "volume": 5681.0}, {"date": "2020-04-24", "close": 13.3313, "volume": 3930.0}, {"date": "2020-04-27", "close": 12.4779, "volume": 17111.0}, {"date": "2020-04-28", "close": 10.051, "volume": 53063.0}, {"date": "2020-04-29", "close": 12.6459, "volume": 35250.0}, {"date": "2020-04-30", "close": 11.7054, "volume": 17827.0}, {"date": "2020-05-01", "close": 11.0994, "volume": 14441.0}, {"date": "2020-05-04", "close": 11.0544, "volume": 8087.0}, {"date": "2020-05-05", "close": 10.5385, "volume": 12711.0}, {"date": "2020-05-06", "close": 10.39, "volume": 8838.0}, {"date": "2020-05-07", "close": 9.7495, "volume": 18547.0}, {"date": "2020-05-08", "close": 10.0735, "volume": 13639.0}, {"date": "2020-05-11", "close": 9.3295, "volume": 20015.0}, {"date": "2020-05-12", "close": 9.589, "volume": 10152.0}, {"date": "2020-05-13", "close": 9.598, "volume": 23945.0}, {"date": "2020-05-14", "close": 9.025, "volume": 12120.0}, {"date": "2020-05-15", "close": 9.0745, "volume": 9790.0}, {"date": "2020-05-18", "close": 8.6996, "volume": 29015.0}, {"date": "2020-05-19", "close": 9.382, "volume": 14201.0}, {"date": "2020-05-20", "close": 9.4465, "volume": 24835.0}, {"date": "2020-05-21", "close": 8.2271, "volume": 50764.0}, {"date": "2020-05-22", "close": 9.1045, "volume": 24629.0}, {"date": "2020-05-26", "close": 10.1395, "volume": 24274.0}, {"date": "2020-05-27", "close": 10.807, "volume": 39788.0}, {"date": "2020-05-28", "close": 10.957, "volume": 20254.0}, {"date": "2020-05-29", "close": 9.8995, "volume": 22381.0}, {"date": "2020-06-01", "close": 9.7495, "volume": 22562.0}, {"date": "2020-06-02", "close": 9.364, "volume": 14154.0}, {"date": "2020-06-03", "close": 8.8496, "volume": 27971.0}, {"date": "2020-06-04", "close": 9.5845, "volume": 26206.0}, {"date": "2020-06-05", "close": 10.4395, "volume": 41786.0}, {"date": "2020-06-08", "close": 22.1989, "volume": 236455.0}, {"date": "2020-06-09", "close": 16.3492, "volume": 119671.0}, {"date": "2020-06-10", "close": 15.8992, "volume": 67824.0}, {"date": "2020-06-11", "close": 11.9994, "volume": 41426.0}, {"date": "2020-06-12", "close": 14.1173, "volume": 57551.0}, {"date": "2020-06-15", "close": 14.2493, "volume": 24773.0}, {"date": "2020-06-16", "close": 14.9798, "volume": 32852.0}, {"date": "2020-06-17", "close": 14.2493, "volume": 15092.0}, {"date": "2020-06-18", "close": 13.1438, "volume": 22378.0}, {"date": "2020-06-19", "close": 12.7419, "volume": 7532.0}, {"date": "2020-06-22", "close": 11.9994, "volume": 16298.0}, {"date": "2020-06-23", "close": 11.5929, "volume": 17777.0}, {"date": "2020-06-24", "close": 11.5359, "volume": 22413.0}, {"date": "2020-06-25", "close": 11.0394, "volume": 7412.0}, {"date": "2020-06-26", "close": 11.0754, "volume": 17158.0}, {"date": "2020-06-29", "close": 10.8985, "volume": 25255.0}, {"date": "2020-06-30", "close": 10.6495, "volume": 24219.0}, {"date": "2020-07-01", "close": 10.6795, "volume": 14038.0}, {"date": "2020-07-02", "close": 10.738, "volume": 22646.0}, {"date": "2020-07-06", "close": 10.081, "volume": 20866.0}, {"date": "2020-07-07", "close": 9.5815, "volume": 22046.0}, {"date": "2020-07-08", "close": 9.5515, "volume": 10323.0}, {"date": "2020-07-09", "close": 9.052, "volume": 11164.0}, {"date": "2020-07-10", "close": 9.211, "volume": 37996.0}, {"date": "2020-07-13", "close": 9.463, "volume": 21504.0}, {"date": "2020-07-14", "close": 9.1495, "volume": 11401.0}, {"date": "2020-07-15", "close": 9.1495, "volume": 11295.0}, {"date": "2020-07-16", "close": 9.3445, "volume": 9670.0}, {"date": "2020-07-17", "close": 9.1255, "volume": 14445.0}, {"date": "2020-07-20", "close": 8.5496, "volume": 31255.0}, {"date": "2020-07-21", "close": 9.1795, "volume": 22921.0}, {"date": "2020-07-22", "close": 9.1585, "volume": 9148.0}, {"date": "2020-07-23", "close": 9.091, "volume": 37189.0}, {"date": "2020-07-24", "close": 8.8946, "volume": 11818.0}, {"date": "2020-07-27", "close": 8.8886, "volume": 11018.0}, {"date": "2020-07-28", "close": 10.0495, "volume": 107916.0}, {"date": "2020-07-29", "close": 10.2325, "volume": 191182.0}, {"date": "2020-07-30", "close": 10.1425, "volume": 48968.0}, {"date": "2020-07-31", "close": 9.718, "volume": 15082.0}, {"date": "2020-08-03", "close": 10.1875, "volume": 12712.0}, {"date": "2020-08-04", "close": 10.1455, "volume": 13031.0}, {"date": "2020-08-05", "close": 10.6495, "volume": 30990.0}, {"date": "2020-08-06", "close": 10.1995, "volume": 22400.0}, {"date": "2020-08-07", "close": 10.027, "volume": 13223.0}, {"date": "2020-08-10", "close": 10.3345, "volume": 19031.0}, {"date": "2020-08-11", "close": 10.531, "volume": 14686.0}, {"date": "2020-08-12", "close": 9.751, "volume": 24130.0}, {"date": "2020-08-13", "close": 9.4495, "volume": 29937.0}, {"date": "2020-08-14", "close": 9.4495, "volume": 8668.0}, {"date": "2020-08-17", "close": 9.421, "volume": 12729.0}, {"date": "2020-08-18", "close": 9.136, "volume": 12252.0}, {"date": "2020-08-19", "close": 9.3145, "volume": 7099.0}, {"date": "2020-08-20", "close": 9.3085, "volume": 8763.0}, {"date": "2020-08-21", "close": 9.4495, "volume": 9521.0}, {"date": "2020-08-24", "close": 9.709, "volume": 15388.0}, {"date": "2020-08-25", "close": 9.619, "volume": 10723.0}, {"date": "2020-08-26", "close": 9.7315, "volume": 12666.0}, {"date": "2020-08-27", "close": 10.1995, "volume": 28966.0}, {"date": "2020-08-28", "close": 10.3495, "volume": 7527.0}, {"date": "2020-08-31", "close": 10.501, "volume": 23622.0}, {"date": "2020-09-01", "close": 10.0135, "volume": 9842.0}, {"date": "2020-09-02", "close": 10.1995, "volume": 8429.0}, {"date": "2020-09-03", "close": 9.5005, "volume": 17626.0}, {"date": "2020-09-04", "close": 9.6655, "volume": 10256.0}, {"date": "2020-09-08", "close": 9.592, "volume": 12562.0}, {"date": "2020-09-09", "close": 9.6535, "volume": 14131.0}, {"date": "2020-09-10", "close": 9.22, "volume": 10557.0}, {"date": "2020-09-11", "close": 9.103, "volume": 7805.0}, {"date": "2020-09-14", "close": 9.5995, "volume": 18377.0}, {"date": "2020-09-15", "close": 9.853, "volume": 14574.0}, {"date": "2020-09-16", "close": 9.9295, "volume": 7953.0}, {"date": "2020-09-17", "close": 10.021, "volume": 4562.0}, {"date": "2020-09-18", "close": 9.865, "volume": 15644.0}, {"date": "2020-09-21", "close": 9.4435, "volume": 2568.0}, {"date": "2020-09-22", "close": 9.7495, "volume": 5703.0}, {"date": "2020-09-23", "close": 9.6865, "volume": 5844.0}, {"date": "2020-09-24", "close": 9.3745, "volume": 10092.0}, {"date": "2020-09-25", "close": 9.2995, "volume": 9002.0}, {"date": "2020-09-28", "close": 9.3775, "volume": 7224.0}, {"date": "2020-09-29", "close": 9.814, "volume": 3206.0}, {"date": "2020-09-30", "close": 9.4225, "volume": 3584.0}, {"date": "2020-10-01", "close": 9.544, "volume": 3870.0}, {"date": "2020-10-02", "close": 9.67, "volume": 2178.0}, {"date": "2020-10-05", "close": 9.547, "volume": 6256.0}, {"date": "2020-10-06", "close": 9.3445, "volume": 3403.0}, {"date": "2020-10-07", "close": 9.5665, "volume": 14830.0}, {"date": "2020-10-08", "close": 9.7495, "volume": 5236.0}, {"date": "2020-10-09", "close": 9.5725, "volume": 4024.0}, {"date": "2020-10-12", "close": 9.304, "volume": 3479.0}, {"date": "2020-10-13", "close": 9.2245, "volume": 20811.0}, {"date": "2020-10-14", "close": 9.7, "volume": 26363.0}, {"date": "2020-10-15", "close": 9.4495, "volume": 2288.0}, {"date": "2020-10-16", "close": 9.1495, "volume": 10977.0}, {"date": "2020-10-19", "close": 9.298, "volume": 4596.0}, {"date": "2020-10-20", "close": 9.0295, "volume": 5449.0}, {"date": "2020-10-21", "close": 8.7896, "volume": 10974.0}, {"date": "2020-10-22", "close": 9.079, "volume": 8591.0}, {"date": "2020-10-23", "close": 9.1525, "volume": 4566.0}, {"date": "2020-10-26", "close": 8.5031, "volume": 21574.0}, {"date": "2020-10-27", "close": 8.4011, "volume": 8554.0}, {"date": "2020-10-28", "close": 7.9931, "volume": 10599.0}, {"date": "2020-10-29", "close": 7.7411, "volume": 4497.0}, {"date": "2020-10-30", "close": 7.4411, "volume": 12710.0}, {"date": "2020-11-02", "close": 8.1116, "volume": 10861.0}, {"date": "2020-11-03", "close": 8.5676, "volume": 12187.0}, {"date": "2020-11-04", "close": 8.8406, "volume": 10481.0}, {"date": "2020-11-05", "close": 8.8421, "volume": 8108.0}, {"date": "2020-11-06", "close": 8.6156, "volume": 8526.0}, {"date": "2020-11-09", "close": 9.2785, "volume": 42650.0}, {"date": "2020-11-10", "close": 9.0625, "volume": 10145.0}, {"date": "2020-11-11", "close": 8.6906, "volume": 27535.0}, {"date": "2020-11-12", "close": 8.9696, "volume": 8375.0}, {"date": "2020-11-13", "close": 9.8695, "volume": 32629.0}, {"date": "2020-11-16", "close": 10.4995, "volume": 37208.0}, {"date": "2020-11-17", "close": 12.2139, "volume": 43640.0}, {"date": "2020-11-18", "close": 11.9994, "volume": 57959.0}, {"date": "2020-11-19", "close": 11.0994, "volume": 31419.0}, {"date": "2020-11-20", "close": 10.8895, "volume": 36574.0}, {"date": "2020-11-23", "close": 12.1044, "volume": 17291.0}, {"date": "2020-11-24", "close": 12.3219, "volume": 38052.0}, {"date": "2020-11-25", "close": 13.4993, "volume": 16776.0}, {"date": "2020-11-27", "close": 14.0498, "volume": 12090.0}, {"date": "2020-11-30", "close": 13.0493, "volume": 21130.0}, {"date": "2020-12-01", "close": 12.3594, "volume": 20358.0}, {"date": "2020-12-02", "close": 13.7033, "volume": 64863.0}, {"date": "2020-12-03", "close": 16.7992, "volume": 70091.0}, {"date": "2020-12-04", "close": 19.499, "volume": 77778.0}, {"date": "2020-12-07", "close": 18.5991, "volume": 29980.0}, {"date": "2020-12-08", "close": 18.4491, "volume": 28723.0}, {"date": "2020-12-09", "close": 17.3991, "volume": 22939.0}, {"date": "2020-12-10", "close": 15.7492, "volume": 43240.0}, {"date": "2020-12-11", "close": 15.1492, "volume": 24456.0}, {"date": "2020-12-14", "close": 15.34, "volume": 67719.0}, {"date": "2020-12-15", "close": 14.71, "volume": 34652.0}, {"date": "2020-12-16", "close": 14.77, "volume": 29794.0}, {"date": "2020-12-17", "close": 14.88, "volume": 29144.0}, {"date": "2020-12-18", "close": 14.39, "volume": 28643.0}, {"date": "2020-12-21", "close": 13.6, "volume": 34567.0}, {"date": "2020-12-22", "close": 12.98, "volume": 26337.0}, {"date": "2020-12-23", "close": 13.3, "volume": 18975.0}, {"date": "2020-12-24", "close": 12.9, "volume": 25655.0}, {"date": "2020-12-28", "close": 12.95, "volume": 23556.0}, {"date": "2020-12-29", "close": 12.75, "volume": 24317.0}, {"date": "2020-12-30", "close": 12.23, "volume": 24528.0}, {"date": "2020-12-31", "close": 12.34, "volume": 22968.0}, {"date": "2021-01-04", "close": 11.59, "volume": 33017.0}, {"date": "2021-01-05", "close": 12.23, "volume": 15735.0}, {"date": "2021-01-06", "close": 12.5, "volume": 23993.0}, {"date": "2021-01-07", "close": 12.78, "volume": 24550.0}, {"date": "2021-01-08", "close": 14.33, "volume": 60727.0}, {"date": "2021-01-11", "close": 13.9, "volume": 15505.0}, {"date": "2021-01-12", "close": 14.12, "volume": 22517.0}, {"date": "2021-01-13", "close": 15.3, "volume": 35290.0}, {"date": "2021-01-14", "close": 17.4, "volume": 48375.0}, {"date": "2021-01-15", "close": 19.23, "volume": 61873.0}, {"date": "2021-01-19", "close": 20.48, "volume": 101588.0}, {"date": "2021-01-20", "close": 21.36, "volume": 64080.0}, {"date": "2021-01-21", "close": 26.99, "volume": 157417.0}, {"date": "2021-01-22", "close": 27.04, "volume": 69448.0}, {"date": "2021-01-25", "close": 26.43, "volume": 41474.0}, {"date": "2021-01-26", "close": 25.87, "volume": 48505.0}, {"date": "2021-01-27", "close": 25.43, "volume": 22828.0}, {"date": "2021-01-28", "close": 25.12, "volume": 31662.0}, {"date": "2021-01-29", "close": 24.5, "volume": 62286.0}, {"date": "2021-02-01", "close": 27.55, "volume": 57569.0}, {"date": "2021-02-02", "close": 29.4, "volume": 91882.0}, {"date": "2021-02-03", "close": 30.61, "volume": 39415.0}, {"date": "2021-02-04", "close": 35.48, "volume": 140532.0}, {"date": "2021-02-05", "close": 38.33, "volume": 89352.0}, {"date": "2021-02-08", "close": 36.56, "volume": 75331.0}, {"date": "2021-02-09", "close": 29.25, "volume": 182447.0}, {"date": "2021-02-10", "close": 27.52, "volume": 94156.0}, {"date": "2021-02-11", "close": 27.44, "volume": 78240.0}, {"date": "2021-02-12", "close": 26.99, "volume": 58701.0}, {"date": "2021-02-16", "close": 29.13, "volume": 76594.0}, {"date": "2021-02-17", "close": 28.22, "volume": 32002.0}, {"date": "2021-02-18", "close": 26.9, "volume": 30444.0}, {"date": "2021-02-19", "close": 28.5, "volume": 29137.0}, {"date": "2021-02-22", "close": 30.85, "volume": 45259.0}, {"date": "2021-02-23", "close": 31.47, "volume": 65313.0}, {"date": "2021-02-24", "close": 36.44, "volume": 88456.0}, {"date": "2021-02-25", "close": 33.6, "volume": 38409.0}, {"date": "2021-02-26", "close": 31.28, "volume": 66165.0}, {"date": "2021-03-01", "close": 29.18, "volume": 85962.0}, {"date": "2021-03-02", "close": 30.45, "volume": 40573.0}, {"date": "2021-03-03", "close": 29.64, "volume": 45347.0}, {"date": "2021-03-04", "close": 28.3075, "volume": 43091.0}, {"date": "2021-03-05", "close": 29.16, "volume": 11637.0}, {"date": "2021-03-08", "close": 31.4, "volume": 13257.0}, {"date": "2021-03-09", "close": 31.79, "volume": 9962.0}, {"date": "2021-03-10", "close": 32.57, "volume": 31914.0}, {"date": "2021-03-11", "close": 35.74, "volume": 51876.0}, {"date": "2021-03-12", "close": 37.68, "volume": 43738.0}, {"date": "2021-03-15", "close": 36.2, "volume": 44818.0}, {"date": "2021-03-16", "close": 45.18, "volume": 140839.0}, {"date": "2021-03-17", "close": 43.55, "volume": 36619.0}, {"date": "2021-03-18", "close": 43.11, "volume": 14636.0}, {"date": "2021-03-19", "close": 42.0, "volume": 18905.0}, {"date": "2021-03-22", "close": 36.61, "volume": 39024.0}, {"date": "2021-03-23", "close": 36.07, "volume": 23922.0}, {"date": "2021-03-24", "close": 36.42, "volume": 27349.0}, {"date": "2021-03-25", "close": 35.01, "volume": 14033.0}, {"date": "2021-03-26", "close": 37.49, "volume": 18763.0}, {"date": "2021-03-29", "close": 38.46, "volume": 21566.0}, {"date": "2021-03-30", "close": 34.82, "volume": 36672.0}, {"date": "2021-03-31", "close": 38.5, "volume": 27745.0}, {"date": "2021-04-01", "close": 39.42, "volume": 19740.0}, {"date": "2021-04-05", "close": 40.28, "volume": 36346.0}, {"date": "2021-04-06", "close": 39.88, "volume": 33789.0}, {"date": "2021-04-07", "close": 39.41, "volume": 10030.0}, {"date": "2021-04-08", "close": 38.79, "volume": 28778.0}, {"date": "2021-04-09", "close": 38.84, "volume": 7225.0}, {"date": "2021-04-12", "close": 39.51, "volume": 8436.0}, {"date": "2021-04-13", "close": 40.91, "volume": 12480.0}, {"date": "2021-04-14", "close": 41.5, "volume": 31517.0}, {"date": "2021-04-15", "close": 41.24, "volume": 34753.0}, {"date": "2021-04-16", "close": 40.0, "volume": 8633.0}, {"date": "2021-04-19", "close": 39.73, "volume": 18353.0}, {"date": "2021-04-20", "close": 40.25, "volume": 65663.0}, {"date": "2021-04-21", "close": 39.57, "volume": 48278.0}, {"date": "2021-04-22", "close": 40.2, "volume": 20713.0}, {"date": "2021-04-23", "close": 40.83, "volume": 28063.0}, {"date": "2021-04-26", "close": 42.07, "volume": 19424.0}, {"date": "2021-04-27", "close": 39.61, "volume": 40811.0}, {"date": "2021-04-28", "close": 39.5, "volume": 61542.0}, {"date": "2021-04-29", "close": 39.68, "volume": 82454.0}, {"date": "2021-04-30", "close": 40.22, "volume": 23199.0}, {"date": "2021-05-03", "close": 45.12, "volume": 34330.0}, {"date": "2021-05-04", "close": 44.24, "volume": 66802.0}, {"date": "2021-05-05", "close": 46.76, "volume": 15331.0}, {"date": "2021-05-06", "close": 44.85, "volume": 13280.0}, {"date": "2021-05-07", "close": 48.0, "volume": 18814.0}, {"date": "2021-05-10", "close": 50.35, "volume": 32591.0}, {"date": "2021-05-11", "close": 50.75, "volume": 25164.0}, {"date": "2021-05-12", "close": 46.76, "volume": 24341.0}, {"date": "2021-05-13", "close": 49.96, "volume": 34282.0}, {"date": "2021-05-14", "close": 50.5, "volume": 28607.0}, {"date": "2021-05-17", "close": 52.8, "volume": 30781.0}, {"date": "2021-05-18", "close": 54.75, "volume": 36401.0}, {"date": "2021-05-19", "close": 52.74, "volume": 33526.0}, {"date": "2021-05-20", "close": 49.58, "volume": 26347.0}, {"date": "2021-05-21", "close": 48.92, "volume": 10105.0}, {"date": "2021-05-24", "close": 50.0, "volume": 27167.0}, {"date": "2021-05-25", "close": 48.21, "volume": 9847.0}, {"date": "2021-05-26", "close": 47.97, "volume": 34207.0}, {"date": "2021-05-27", "close": 47.15, "volume": 27480.0}, {"date": "2021-05-28", "close": 46.68, "volume": 9915.0}, {"date": "2021-06-01", "close": 43.7, "volume": 34540.0}, {"date": "2021-06-02", "close": 44.5, "volume": 15817.0}, {"date": "2021-06-03", "close": 44.86, "volume": 13053.0}, {"date": "2021-06-04", "close": 44.5, "volume": 7082.0}, {"date": "2021-06-07", "close": 44.95, "volume": 18455.0}, {"date": "2021-06-08", "close": 43.6, "volume": 8456.0}, {"date": "2021-06-09", "close": 40.66, "volume": 11523.0}, {"date": "2021-06-10", "close": 41.49, "volume": 12423.0}, {"date": "2021-06-11", "close": 44.51, "volume": 6326.0}, {"date": "2021-06-14", "close": 45.51, "volume": 8552.0}, {"date": "2021-06-15", "close": 46.02, "volume": 5566.0}, {"date": "2021-06-16", "close": 46.26, "volume": 3589.0}, {"date": "2021-06-17", "close": 44.99, "volume": 4737.0}, {"date": "2021-06-18", "close": 42.04, "volume": 15495.0}, {"date": "2021-06-21", "close": 44.04, "volume": 11852.0}, {"date": "2021-06-22", "close": 43.75, "volume": 6125.0}, {"date": "2021-06-23", "close": 44.5, "volume": 5318.0}, {"date": "2021-06-24", "close": 43.96, "volume": 2928.0}, {"date": "2021-06-25", "close": 45.89, "volume": 7815.0}, {"date": "2021-06-28", "close": 49.11, "volume": 18816.0}, {"date": "2021-06-29", "close": 49.99, "volume": 12106.0}, {"date": "2021-06-30", "close": 49.5, "volume": 6318.0}, {"date": "2021-07-01", "close": 48.5, "volume": 5276.0}, {"date": "2021-07-02", "close": 50.73, "volume": 6823.0}, {"date": "2021-07-06", "close": 57.25, "volume": 41674.0}, {"date": "2021-07-07", "close": 57.39, "volume": 8459.0}, {"date": "2021-07-08", "close": 57.08, "volume": 37416.0}, {"date": "2021-07-09", "close": 52.0, "volume": 17224.0}, {"date": "2021-07-12", "close": 51.78, "volume": 13512.0}, {"date": "2021-07-13", "close": 48.32, "volume": 16114.0}, {"date": "2021-07-14", "close": 48.5, "volume": 18042.0}, {"date": "2021-07-15", "close": 48.54, "volume": 11209.0}, {"date": "2021-07-16", "close": 46.23, "volume": 18073.0}, {"date": "2021-07-19", "close": 38.47, "volume": 32366.0}, {"date": "2021-07-20", "close": 39.7, "volume": 39585.0}, {"date": "2021-07-21", "close": 42.97, "volume": 27489.0}, {"date": "2021-07-22", "close": 36.28, "volume": 55433.0}, {"date": "2021-07-23", "close": 33.5, "volume": 49862.0}, {"date": "2021-07-26", "close": 32.32, "volume": 44286.0}, {"date": "2021-07-27", "close": 31.17, "volume": 27050.0}, {"date": "2021-07-28", "close": 31.18, "volume": 21976.0}, {"date": "2021-07-29", "close": 30.75, "volume": 27391.0}, {"date": "2021-07-30", "close": 28.0, "volume": 15236.0}, {"date": "2021-08-02", "close": 25.16, "volume": 74313.0}, {"date": "2021-08-03", "close": 24.75, "volume": 36194.0}, {"date": "2021-08-04", "close": 22.41, "volume": 33556.0}, {"date": "2021-08-05", "close": 24.25, "volume": 68729.0}, {"date": "2021-08-06", "close": 25.5, "volume": 27846.0}, {"date": "2021-08-09", "close": 26.24, "volume": 102877.0}, {"date": "2021-08-10", "close": 24.01, "volume": 138622.0}, {"date": "2021-08-11", "close": 25.12, "volume": 51309.0}, {"date": "2021-08-12", "close": 24.96, "volume": 32344.0}, {"date": "2021-08-13", "close": 29.64, "volume": 85652.0}, {"date": "2021-08-16", "close": 30.73, "volume": 58710.0}, {"date": "2021-08-17", "close": 33.18, "volume": 39814.0}, {"date": "2021-08-18", "close": 35.5, "volume": 50233.0}, {"date": "2021-08-19", "close": 33.15, "volume": 35879.0}, {"date": "2021-08-20", "close": 32.9, "volume": 18506.0}, {"date": "2021-08-23", "close": 34.0, "volume": 40103.0}, {"date": "2021-08-24", "close": 35.74, "volume": 23059.0}, {"date": "2021-08-25", "close": 37.0, "volume": 21953.0}, {"date": "2021-08-26", "close": 35.19, "volume": 33533.0}, {"date": "2021-08-27", "close": 36.49, "volume": 19822.0}, {"date": "2021-08-30", "close": 36.57, "volume": 29651.0}, {"date": "2021-08-31", "close": 36.88, "volume": 15233.0}, {"date": "2021-09-01", "close": 38.0, "volume": 22183.0}, {"date": "2021-09-02", "close": 36.0, "volume": 34724.0}, {"date": "2021-09-03", "close": 36.74, "volume": 23581.0}, {"date": "2021-09-07", "close": 35.73, "volume": 62060.0}, {"date": "2021-09-08", "close": 36.45, "volume": 36470.0}, {"date": "2021-09-09", "close": 33.0, "volume": 41640.0}, {"date": "2021-09-10", "close": 32.0, "volume": 32479.0}, {"date": "2021-09-13", "close": 29.06, "volume": 34222.0}, {"date": "2021-09-14", "close": 30.93, "volume": 19041.0}, {"date": "2021-09-15", "close": 30.29, "volume": 28049.0}, {"date": "2021-09-16", "close": 29.15, "volume": 40625.0}, {"date": "2021-09-17", "close": 33.53, "volume": 76349.0}, {"date": "2021-09-20", "close": 33.0, "volume": 25080.0}, {"date": "2021-09-21", "close": 31.46, "volume": 21604.0}, {"date": "2021-09-22", "close": 32.91, "volume": 12649.0}, {"date": "2021-09-23", "close": 32.97, "volume": 31878.0}, {"date": "2021-09-24", "close": 33.9, "volume": 31749.0}, {"date": "2021-09-27", "close": 35.5, "volume": 26053.0}, {"date": "2021-09-28", "close": 35.41, "volume": 33170.0}, {"date": "2021-09-29", "close": 35.45, "volume": 19171.0}, {"date": "2021-09-30", "close": 35.22, "volume": 16151.0}, {"date": "2021-10-01", "close": 33.68, "volume": 16500.0}, {"date": "2021-10-04", "close": 32.89, "volume": 13209.0}, {"date": "2021-10-05", "close": 32.06, "volume": 21255.0}, {"date": "2021-10-06", "close": 32.53, "volume": 2002.0}, {"date": "2021-10-07", "close": 32.01, "volume": 10515.0}, {"date": "2021-10-08", "close": 31.9, "volume": 3907.0}, {"date": "2021-10-11", "close": 31.1, "volume": 4835.0}, {"date": "2021-10-12", "close": 31.05, "volume": 1751.0}, {"date": "2021-10-13", "close": 31.11, "volume": 3073.0}, {"date": "2021-10-14", "close": 30.51, "volume": 8352.0}, {"date": "2021-10-15", "close": 30.91, "volume": 7871.0}, {"date": "2021-10-18", "close": 30.11, "volume": 4450.0}, {"date": "2021-10-19", "close": 29.71, "volume": 7599.0}, {"date": "2021-10-20", "close": 29.12, "volume": 9160.0}, {"date": "2021-10-21", "close": 28.99, "volume": 16784.0}, {"date": "2021-10-22", "close": 29.68, "volume": 17362.0}, {"date": "2021-10-25", "close": 29.81, "volume": 4878.0}, {"date": "2021-10-26", "close": 29.97, "volume": 7629.0}, {"date": "2021-10-27", "close": 28.9, "volume": 6939.0}, {"date": "2021-10-28", "close": 28.74, "volume": 2581.0}, {"date": "2021-10-29", "close": 28.22, "volume": 9082.0}, {"date": "2021-11-01", "close": 29.31, "volume": 1318.0}, {"date": "2021-11-02", "close": 28.68, "volume": 4121.0}, {"date": "2021-11-03", "close": 29.21, "volume": 1987.0}, {"date": "2021-11-04", "close": 28.02, "volume": 11223.0}, {"date": "2021-11-05", "close": 28.3, "volume": 6417.0}, {"date": "2021-11-08", "close": 33.85, "volume": 32008.0}, {"date": "2021-11-09", "close": 33.37, "volume": 17422.0}, {"date": "2021-11-10", "close": 34.92, "volume": 16185.0}, {"date": "2021-11-11", "close": 34.255, "volume": 8002.0}, {"date": "2021-11-12", "close": 33.54, "volume": 12686.0}, {"date": "2021-11-15", "close": 31.51, "volume": 8983.0}, {"date": "2021-11-16", "close": 31.09, "volume": 5620.0}, {"date": "2021-11-17", "close": 32.88, "volume": 17969.0}, {"date": "2021-11-18", "close": 31.52, "volume": 16384.0}, {"date": "2021-11-19", "close": 30.75, "volume": 20023.0}, {"date": "2021-11-22", "close": 31.8, "volume": 7128.0}, {"date": "2021-11-23", "close": 31.81, "volume": 1065.0}, {"date": "2021-11-24", "close": 31.99, "volume": 5117.0}, {"date": "2021-11-26", "close": 30.95, "volume": 61265.0}, {"date": "2021-11-29", "close": 30.07, "volume": 88228.0}, {"date": "2021-11-30", "close": 28.6, "volume": 52551.0}, {"date": "2021-12-01", "close": 28.75, "volume": 36113.0}, {"date": "2021-12-02", "close": 31.86, "volume": 40122.0}, {"date": "2021-12-03", "close": 31.42, "volume": 22037.0}, {"date": "2021-12-06", "close": 30.51, "volume": 39212.0}, {"date": "2021-12-07", "close": 31.21, "volume": 15947.0}, {"date": "2021-12-08", "close": 32.83, "volume": 24324.0}, {"date": "2021-12-09", "close": 32.12, "volume": 13719.0}, {"date": "2021-12-10", "close": 33.59, "volume": 24085.0}, {"date": "2021-12-13", "close": 31.04, "volume": 18063.0}, {"date": "2021-12-14", "close": 29.0, "volume": 111511.0}, {"date": "2021-12-15", "close": 25.3, "volume": 39049.0}, {"date": "2021-12-16", "close": 26.03, "volume": 27005.0}, {"date": "2021-12-17", "close": 26.79, "volume": 37486.0}, {"date": "2021-12-20", "close": 26.77, "volume": 36943.0}, {"date": "2021-12-21", "close": 26.66, "volume": 22089.0}, {"date": "2021-12-22", "close": 27.18, "volume": 8042.0}, {"date": "2021-12-23", "close": 28.59, "volume": 4858.0}, {"date": "2021-12-27", "close": 29.32, "volume": 11365.0}, {"date": "2021-12-28", "close": 29.81, "volume": 20105.0}, {"date": "2021-12-29", "close": 28.26, "volume": 16103.0}, {"date": "2021-12-30", "close": 27.87, "volume": 9298.0}, {"date": "2021-12-31", "close": 28.49, "volume": 28790.0}, {"date": "2022-01-03", "close": 28.64, "volume": 16070.0}, {"date": "2022-01-04", "close": 28.5, "volume": 11557.0}, {"date": "2022-01-05", "close": 27.51, "volume": 6797.0}, {"date": "2022-01-06", "close": 27.18, "volume": 8888.0}, {"date": "2022-01-07", "close": 28.11, "volume": 19661.0}, {"date": "2022-01-10", "close": 27.65, "volume": 26014.0}, {"date": "2022-01-11", "close": 28.01, "volume": 5710.0}, {"date": "2022-01-12", "close": 28.92, "volume": 4082.0}, {"date": "2022-01-13", "close": 28.65, "volume": 4631.0}, {"date": "2022-01-14", "close": 30.44, "volume": 5831.0}, {"date": "2022-01-18", "close": 29.96, "volume": 6779.0}, {"date": "2022-01-19", "close": 29.45, "volume": 3477.0}, {"date": "2022-01-20", "close": 29.58, "volume": 32502.0}, {"date": "2022-01-21", "close": 28.73, "volume": 6746.0}, {"date": "2022-01-24", "close": 28.7, "volume": 14580.0}, {"date": "2022-01-25", "close": 28.7565, "volume": 4784.0}, {"date": "2022-01-26", "close": 29.12, "volume": 4072.0}, {"date": "2022-01-27", "close": 28.86, "volume": 31303.0}, {"date": "2022-01-28", "close": 29.32, "volume": 4302.0}, {"date": "2022-01-31", "close": 29.82, "volume": 6771.0}, {"date": "2022-02-01", "close": 29.86, "volume": 5420.0}, {"date": "2022-02-02", "close": 29.87, "volume": 8698.0}, {"date": "2022-02-03", "close": 30.66, "volume": 1499.0}, {"date": "2022-02-04", "close": 31.425, "volume": 8836.0}, {"date": "2022-02-07", "close": 30.44, "volume": 1333.0}, {"date": "2022-02-08", "close": 31.1, "volume": 10266.0}, {"date": "2022-02-09", "close": 31.0, "volume": 23382.0}, {"date": "2022-02-10", "close": 31.32, "volume": 3518.0}, {"date": "2022-02-11", "close": 31.88, "volume": 7520.0}, {"date": "2022-02-14", "close": 31.24, "volume": 2159.0}, {"date": "2022-02-15", "close": 31.85, "volume": 7248.0}, {"date": "2022-02-16", "close": 32.265, "volume": 2984.0}, {"date": "2022-02-17", "close": 32.0, "volume": 3105.0}, {"date": "2022-02-18", "close": 32.5, "volume": 8289.0}, {"date": "2022-02-22", "close": 34.74, "volume": 62769.0}, {"date": "2022-02-23", "close": 34.75, "volume": 7901.0}, {"date": "2022-02-24", "close": 33.3, "volume": 8942.0}, {"date": "2022-02-25", "close": 34.71, "volume": 7501.0}, {"date": "2022-02-28", "close": 34.0, "volume": 37283.0}, {"date": "2022-03-01", "close": 35.07, "volume": 28020.0}, {"date": "2022-03-02", "close": 35.21, "volume": 21792.0}, {"date": "2022-03-03", "close": 35.0, "volume": 16109.0}, {"date": "2022-03-04", "close": 34.65, "volume": 22598.0}, {"date": "2022-03-07", "close": 32.26, "volume": 20452.0}, {"date": "2022-03-08", "close": 32.83, "volume": 6390.0}, {"date": "2022-03-09", "close": 32.84, "volume": 12423.0}, {"date": "2022-03-10", "close": 33.3, "volume": 6116.0}, {"date": "2022-03-11", "close": 33.32, "volume": 3254.0}, {"date": "2022-03-14", "close": 31.91, "volume": 10846.0}, {"date": "2022-03-15", "close": 30.5, "volume": 12100.0}, {"date": "2022-03-16", "close": 30.2, "volume": 22898.0}, {"date": "2022-03-17", "close": 30.2, "volume": 29755.0}, {"date": "2022-03-18", "close": 31.5, "volume": 52763.0}, {"date": "2022-03-21", "close": 32.14, "volume": 28974.0}, {"date": "2022-03-22", "close": 32.4, "volume": 17858.0}, {"date": "2022-03-23", "close": 33.38, "volume": 17744.0}, {"date": "2022-03-24", "close": 34.39, "volume": 48817.0}, {"date": "2022-03-25", "close": 34.5, "volume": 14656.0}, {"date": "2022-03-28", "close": 34.55, "volume": 16508.0}, {"date": "2022-03-29", "close": 33.37, "volume": 14781.0}, {"date": "2022-03-30", "close": 32.56, "volume": 29481.0}, {"date": "2022-03-31", "close": 33.13, "volume": 9653.0}, {"date": "2022-04-01", "close": 32.7, "volume": 2971.0}, {"date": "2022-04-04", "close": 32.5315, "volume": 5525.0}, {"date": "2022-04-05", "close": 32.2, "volume": 42823.0}, {"date": "2022-04-06", "close": 31.69, "volume": 6183.0}, {"date": "2022-04-07", "close": 31.01, "volume": 11174.0}, {"date": "2022-04-08", "close": 32.58, "volume": 2059.0}, {"date": "2022-04-11", "close": 31.5, "volume": 9321.0}, {"date": "2022-04-12", "close": 31.33, "volume": 15803.0}, {"date": "2022-04-13", "close": 31.39, "volume": 6011.0}, {"date": "2022-04-14", "close": 32.66, "volume": 3959.0}, {"date": "2022-04-18", "close": 32.97, "volume": 7177.0}, {"date": "2022-04-19", "close": 31.84, "volume": 11999.0}, {"date": "2022-04-20", "close": 32.2, "volume": 7521.0}, {"date": "2022-04-21", "close": 33.0, "volume": 20508.0}, {"date": "2022-04-22", "close": 33.07, "volume": 3652.0}, {"date": "2022-04-25", "close": 31.4133, "volume": 5776.0}, {"date": "2022-04-26", "close": 29.28, "volume": 18799.0}, {"date": "2022-04-27", "close": 30.475, "volume": 8972.0}, {"date": "2022-04-28", "close": 30.0, "volume": 4828.0}, {"date": "2022-04-29", "close": 30.01, "volume": 3832.0}, {"date": "2022-05-02", "close": 30.05, "volume": 951.0}, {"date": "2022-05-03", "close": 30.69, "volume": 13674.0}, {"date": "2022-05-04", "close": 31.55, "volume": 14199.0}, {"date": "2022-05-05", "close": 31.0, "volume": 9525.0}, {"date": "2022-05-06", "close": 30.7, "volume": 3584.0}, {"date": "2022-05-09", "close": 30.22, "volume": 6496.0}, {"date": "2022-05-10", "close": 27.04, "volume": 15248.0}, {"date": "2022-05-11", "close": 25.49, "volume": 6414.0}, {"date": "2022-05-12", "close": 24.77, "volume": 33743.0}, {"date": "2022-05-13", "close": 27.5, "volume": 7907.0}, {"date": "2022-05-16", "close": 27.41, "volume": 3739.0}, {"date": "2022-05-17", "close": 27.44, "volume": 1040.0}, {"date": "2022-05-18", "close": 25.0, "volume": 7670.0}, {"date": "2022-05-19", "close": 26.03, "volume": 4526.0}, {"date": "2022-05-20", "close": 24.85, "volume": 5112.0}, {"date": "2022-05-23", "close": 24.59, "volume": 1819.0}, {"date": "2022-05-24", "close": 24.5, "volume": 37022.0}, {"date": "2022-05-25", "close": 24.65, "volume": 16003.0}, {"date": "2022-05-26", "close": 25.63, "volume": 29134.0}, {"date": "2022-05-27", "close": 25.73, "volume": 16325.0}, {"date": "2022-05-31", "close": 26.05, "volume": 31026.0}, {"date": "2022-06-01", "close": 26.58, "volume": 3773.0}, {"date": "2022-06-02", "close": 25.99, "volume": 6655.0}, {"date": "2022-06-03", "close": 26.04, "volume": 8382.0}, {"date": "2022-06-06", "close": 27.1, "volume": 24069.0}, {"date": "2022-06-07", "close": 27.05, "volume": 1867.0}, {"date": "2022-06-08", "close": 26.5, "volume": 2079.0}, {"date": "2022-06-09", "close": 24.9, "volume": 10493.0}, {"date": "2022-06-10", "close": 25.7, "volume": 10481.0}, {"date": "2022-06-13", "close": 25.7, "volume": null}, {"date": "2022-06-14", "close": 26.275, "volume": 831.0}, {"date": "2022-06-15", "close": 24.4, "volume": 5631.0}, {"date": "2022-06-16", "close": 24.06, "volume": 2583.0}, {"date": "2022-06-17", "close": 22.36, "volume": 6013.0}, {"date": "2022-06-21", "close": 23.92, "volume": 17133.0}, {"date": "2022-06-22", "close": 21.85, "volume": 11990.0}, {"date": "2022-06-23", "close": 21.41, "volume": 20559.0}, {"date": "2022-06-24", "close": 22.0, "volume": 10041.0}, {"date": "2022-06-27", "close": 21.34, "volume": 3419.0}, {"date": "2022-06-28", "close": 20.7352, "volume": 4678.0}, {"date": "2022-06-29", "close": 21.16, "volume": 20180.0}, {"date": "2022-06-30", "close": 21.0, "volume": 2304.0}, {"date": "2022-07-01", "close": 20.61, "volume": 1264.0}, {"date": "2022-07-05", "close": 21.0, "volume": 12867.0}, {"date": "2022-07-06", "close": 20.84, "volume": 3743.0}, {"date": "2022-07-07", "close": 21.3, "volume": 1998.0}, {"date": "2022-07-08", "close": 21.6, "volume": 14057.0}, {"date": "2022-07-11", "close": 21.73, "volume": 6453.0}, {"date": "2022-07-12", "close": 22.25, "volume": 13120.0}, {"date": "2022-07-13", "close": 21.68, "volume": 1459.0}, {"date": "2022-07-14", "close": 21.0, "volume": 3375.0}, {"date": "2022-07-15", "close": 20.55, "volume": 9913.0}, {"date": "2022-07-18", "close": 19.14, "volume": 6837.0}, {"date": "2022-07-19", "close": 19.1, "volume": 1659.0}, {"date": "2022-07-20", "close": 19.5, "volume": 990.0}, {"date": "2022-07-21", "close": 19.3, "volume": 1934.0}, {"date": "2022-07-22", "close": 18.6, "volume": 18921.0}, {"date": "2022-07-25", "close": 18.72, "volume": 1845.0}, {"date": "2022-07-26", "close": 17.79, "volume": 8462.0}, {"date": "2022-07-27", "close": 17.46, "volume": 5923.0}, {"date": "2022-07-28", "close": 17.96, "volume": 2279.0}, {"date": "2022-07-29", "close": 17.95, "volume": 8513.0}, {"date": "2022-08-01", "close": 17.39, "volume": 1998.0}, {"date": "2022-08-02", "close": 17.53, "volume": 1213.0}, {"date": "2022-08-03", "close": 17.3, "volume": 6947.0}, {"date": "2022-08-04", "close": 17.74, "volume": 4584.0}, {"date": "2022-08-05", "close": 17.4, "volume": 1798.0}, {"date": "2022-08-08", "close": 17.36, "volume": 5790.0}, {"date": "2022-08-09", "close": 17.25, "volume": 8841.0}, {"date": "2022-08-10", "close": 17.48, "volume": 9833.0}, {"date": "2022-08-11", "close": 17.4501, "volume": 3532.0}, {"date": "2022-08-12", "close": 18.2, "volume": 8501.0}, {"date": "2022-08-15", "close": 18.42, "volume": 13298.0}, {"date": "2022-08-16", "close": 18.45, "volume": 7911.0}, {"date": "2022-08-17", "close": 18.51, "volume": 8411.0}, {"date": "2022-08-18", "close": 18.85, "volume": 2908.0}, {"date": "2022-08-19", "close": 18.71, "volume": 14585.0}, {"date": "2022-08-22", "close": 19.1, "volume": 9135.0}, {"date": "2022-08-23", "close": 19.25, "volume": 7652.0}, {"date": "2022-08-24", "close": 19.44, "volume": 6743.0}, {"date": "2022-08-25", "close": 19.46, "volume": 5689.0}, {"date": "2022-08-26", "close": 19.94, "volume": 2013.0}, {"date": "2022-08-29", "close": 20.41, "volume": 2111.0}, {"date": "2022-08-30", "close": 20.15, "volume": 8562.0}, {"date": "2022-08-31", "close": 20.25, "volume": 8513.0}, {"date": "2022-09-01", "close": 20.92, "volume": 3209.0}, {"date": "2022-09-02", "close": 20.49, "volume": 2914.0}, {"date": "2022-09-06", "close": 20.67, "volume": 5612.0}, {"date": "2022-09-07", "close": 20.77, "volume": 2431.0}, {"date": "2022-09-08", "close": 20.91, "volume": 1388.0}, {"date": "2022-09-09", "close": 20.91, "volume": 3625.0}, {"date": "2022-09-12", "close": 21.08, "volume": 3070.0}, {"date": "2022-09-13", "close": 21.0, "volume": 2899.0}, {"date": "2022-09-14", "close": 20.95, "volume": 3273.0}, {"date": "2022-09-15", "close": 21.0586, "volume": 2364.0}, {"date": "2022-09-16", "close": 21.61, "volume": 9968.0}, {"date": "2022-09-19", "close": 21.1, "volume": 3806.0}, {"date": "2022-09-20", "close": 20.89, "volume": 9611.0}, {"date": "2022-09-21", "close": 21.12, "volume": 3728.0}, {"date": "2022-09-22", "close": 20.77, "volume": 5117.0}, {"date": "2022-09-23", "close": 19.79, "volume": 6306.0}, {"date": "2022-09-26", "close": 19.51, "volume": 5352.0}, {"date": "2022-09-27", "close": 19.94, "volume": 2291.0}, {"date": "2022-09-28", "close": 19.55, "volume": 6839.0}, {"date": "2022-09-29", "close": 18.29, "volume": 12381.0}, {"date": "2022-09-30", "close": 16.24, "volume": 38221.0}, {"date": "2022-10-03", "close": 16.04, "volume": 1179.0}, {"date": "2022-10-04", "close": 15.91, "volume": 4525.0}, {"date": "2022-10-05", "close": 15.93, "volume": 19746.0}, {"date": "2022-10-06", "close": 16.38, "volume": 16052.0}, {"date": "2022-10-07", "close": 16.06, "volume": 20715.0}, {"date": "2022-10-10", "close": 15.9, "volume": 4086.0}, {"date": "2022-10-11", "close": 15.9, "volume": 4428.0}, {"date": "2022-10-12", "close": 15.94, "volume": 703.0}, {"date": "2022-10-13", "close": 16.1499, "volume": 603.0}, {"date": "2022-10-14", "close": 16.42, "volume": 842.0}, {"date": "2022-10-17", "close": 16.09, "volume": 1259.0}, {"date": "2022-10-18", "close": 15.91, "volume": 6091.0}, {"date": "2022-10-19", "close": 16.0, "volume": 9453.0}, {"date": "2022-10-20", "close": 16.35, "volume": 388.0}, {"date": "2022-10-21", "close": 16.51, "volume": 1053.0}, {"date": "2022-10-24", "close": 16.0, "volume": 7496.0}, {"date": "2022-10-25", "close": 16.26, "volume": 8191.0}, {"date": "2022-10-26", "close": 16.0, "volume": 2988.0}, {"date": "2022-10-27", "close": 15.95, "volume": 11271.0}, {"date": "2022-10-28", "close": 16.3, "volume": 3065.0}, {"date": "2022-10-31", "close": 16.08, "volume": 1916.0}, {"date": "2022-11-01", "close": 16.74, "volume": 1271.0}, {"date": "2022-11-02", "close": 16.07, "volume": 6771.0}, {"date": "2022-11-03", "close": 16.04, "volume": 3024.0}, {"date": "2022-11-04", "close": 16.28, "volume": 1600.0}, {"date": "2022-11-07", "close": 15.81, "volume": 6718.0}, {"date": "2022-11-08", "close": 16.0, "volume": 3305.0}, {"date": "2022-11-09", "close": 16.01, "volume": 6139.0}, {"date": "2022-11-10", "close": 16.0, "volume": 5538.0}, {"date": "2022-11-11", "close": 16.0, "volume": 4980.0}, {"date": "2022-11-14", "close": 15.736, "volume": 9127.0}, {"date": "2022-11-15", "close": 15.58, "volume": 450.0}, {"date": "2022-11-16", "close": 14.9, "volume": 2564.0}, {"date": "2022-11-17", "close": 14.5, "volume": 2861.0}, {"date": "2022-11-18", "close": 14.2001, "volume": 623.0}, {"date": "2022-11-21", "close": 14.035, "volume": 2963.0}, {"date": "2022-11-22", "close": 13.5, "volume": 6115.0}, {"date": "2022-11-23", "close": 12.98, "volume": 6446.0}, {"date": "2022-11-25", "close": 12.88, "volume": 1207.0}, {"date": "2022-11-28", "close": 13.46, "volume": 11671.0}, {"date": "2022-11-29", "close": 14.52, "volume": 7048.0}, {"date": "2022-11-30", "close": 15.37, "volume": 14104.0}, {"date": "2022-12-01", "close": 16.03, "volume": 6716.0}, {"date": "2022-12-02", "close": 16.11, "volume": 2083.0}, {"date": "2022-12-05", "close": 16.26, "volume": 1122.0}, {"date": "2022-12-06", "close": 16.5, "volume": 3109.0}, {"date": "2022-12-07", "close": 16.5001, "volume": 8117.0}, {"date": "2022-12-08", "close": 16.5, "volume": 7644.0}, {"date": "2022-12-09", "close": 16.0, "volume": 10217.0}, {"date": "2022-12-12", "close": 15.75, "volume": 8309.0}, {"date": "2022-12-13", "close": 15.25, "volume": 22576.0}, {"date": "2022-12-14", "close": 14.16, "volume": 2859.0}, {"date": "2022-12-15", "close": 12.65, "volume": 4184.0}, {"date": "2022-12-16", "close": 12.82, "volume": 2136.0}, {"date": "2022-12-19", "close": 12.04, "volume": 21359.0}, {"date": "2022-12-20", "close": 11.79, "volume": 19869.0}, {"date": "2022-12-21", "close": 11.4, "volume": 13410.0}, {"date": "2022-12-22", "close": 11.5, "volume": 4736.0}, {"date": "2022-12-23", "close": 11.67, "volume": 1325.0}, {"date": "2022-12-27", "close": 11.67, "volume": 3890.0}, {"date": "2022-12-28", "close": 11.69, "volume": 7024.0}, {"date": "2022-12-29", "close": 12.71, "volume": 9797.0}, {"date": "2022-12-30", "close": 12.5, "volume": 4169.0}, {"date": "2023-01-03", "close": 13.19, "volume": 1894.0}, {"date": "2023-01-04", "close": 13.2, "volume": 160.0}, {"date": "2023-01-05", "close": 13.45, "volume": 8065.0}, {"date": "2023-01-06", "close": 13.3178, "volume": 325.0}, {"date": "2023-01-09", "close": 13.3178, "volume": null}, {"date": "2023-01-10", "close": 13.75, "volume": 8387.0}, {"date": "2023-01-11", "close": 13.99, "volume": 4199.0}, {"date": "2023-01-12", "close": 15.1155, "volume": 6543.0}, {"date": "2023-01-13", "close": 15.435, "volume": 13719.0}, {"date": "2023-01-17", "close": 15.3, "volume": 242.0}, {"date": "2023-01-18", "close": 15.52, "volume": 636.0}, {"date": "2023-01-19", "close": 15.57, "volume": 209.0}, {"date": "2023-01-20", "close": 15.4, "volume": 3356.0}, {"date": "2023-01-23", "close": 15.26, "volume": 9473.0}, {"date": "2023-01-24", "close": 14.39, "volume": 3738.0}, {"date": "2023-01-25", "close": 14.74, "volume": 11188.0}, {"date": "2023-01-26", "close": 14.75, "volume": 683.0}, {"date": "2023-01-27", "close": 14.75, "volume": null}, {"date": "2023-01-30", "close": 14.29, "volume": 2601.0}, {"date": "2023-01-31", "close": 14.23, "volume": 1949.0}, {"date": "2023-02-01", "close": 13.24, "volume": 4204.0}, {"date": "2023-02-02", "close": 13.64, "volume": 1566.0}, {"date": "2023-02-03", "close": 13.81, "volume": 1158.0}, {"date": "2023-02-06", "close": 12.9794, "volume": 7378.0}, {"date": "2023-02-07", "close": 13.46, "volume": 3433.0}, {"date": "2023-02-08", "close": 12.55, "volume": 5290.0}, {"date": "2023-02-09", "close": 12.96, "volume": 5349.0}, {"date": "2023-02-10", "close": 12.92, "volume": 3995.0}, {"date": "2023-02-13", "close": 13.1, "volume": 5738.0}, {"date": "2023-02-14", "close": 13.2363, "volume": 6385.0}, {"date": "2023-02-15", "close": 12.95, "volume": 9791.0}, {"date": "2023-02-16", "close": 13.03, "volume": 15270.0}, {"date": "2023-02-17", "close": 12.73, "volume": 9878.0}, {"date": "2023-02-21", "close": 11.8, "volume": 11722.0}, {"date": "2023-02-22", "close": 12.3, "volume": 840.0}, {"date": "2023-02-23", "close": 12.22, "volume": 8598.0}, {"date": "2023-02-24", "close": 12.02, "volume": 219.0}, {"date": "2023-02-27", "close": 12.01, "volume": 2455.0}, {"date": "2023-02-28", "close": 11.64, "volume": 2934.0}, {"date": "2023-03-01", "close": 11.5, "volume": 1522.0}, {"date": "2023-03-02", "close": 11.54, "volume": 362.0}, {"date": "2023-03-03", "close": 11.975, "volume": 791.0}, {"date": "2023-03-06", "close": 11.975, "volume": null}, {"date": "2023-03-07", "close": 11.62, "volume": 1830.0}, {"date": "2023-03-08", "close": 11.65, "volume": 1882.0}, {"date": "2023-03-09", "close": 11.53, "volume": 3280.0}, {"date": "2023-03-10", "close": 11.54, "volume": 2289.0}, {"date": "2023-03-13", "close": 11.46, "volume": 2331.0}, {"date": "2023-03-14", "close": 11.01, "volume": 3017.0}, {"date": "2023-03-15", "close": 12.1, "volume": 719.0}, {"date": "2023-03-16", "close": 11.87, "volume": 1339.0}, {"date": "2023-03-17", "close": 10.51, "volume": 5044.0}, {"date": "2023-03-20", "close": 10.11, "volume": 1335.0}, {"date": "2023-03-21", "close": 10.47, "volume": 3204.0}, {"date": "2023-03-22", "close": 10.49, "volume": 592.0}, {"date": "2023-03-23", "close": 10.39, "volume": 1755.0}, {"date": "2023-03-24", "close": 10.22, "volume": 624.0}, {"date": "2023-03-27", "close": 10.22, "volume": null}, {"date": "2023-03-28", "close": 9.9, "volume": 356.0}, {"date": "2023-03-29", "close": 10.74, "volume": 3515.0}, {"date": "2023-03-30", "close": 6.97, "volume": 143068.0}, {"date": "2023-03-31", "close": 6.79, "volume": 20650.0}, {"date": "2023-04-03", "close": 7.14, "volume": 47603.0}, {"date": "2023-04-04", "close": 7.2, "volume": 27400.0}, {"date": "2023-04-05", "close": 7.03, "volume": 12698.0}, {"date": "2023-04-06", "close": 7.09, "volume": 3242.0}, {"date": "2023-04-10", "close": 7.56, "volume": 7594.0}, {"date": "2023-04-11", "close": 8.15, "volume": 9270.0}, {"date": "2023-04-12", "close": 8.53, "volume": 3044.0}, {"date": "2023-04-13", "close": 8.855, "volume": 1978.0}, {"date": "2023-04-14", "close": 9.01, "volume": 9028.0}, {"date": "2023-04-17", "close": 9.11, "volume": 2925.0}, {"date": "2023-04-18", "close": 8.815, "volume": 4992.0}, {"date": "2023-04-19", "close": 8.2, "volume": 6039.0}, {"date": "2023-04-20", "close": 8.32, "volume": 5077.0}, {"date": "2023-04-21", "close": 8.2, "volume": 1703.0}, {"date": "2023-04-24", "close": 7.69, "volume": 1011.0}, {"date": "2023-04-25", "close": 7.65, "volume": 336.0}, {"date": "2023-04-26", "close": 7.7063, "volume": 1540.0}, {"date": "2023-04-27", "close": 7.56, "volume": 478.0}, {"date": "2023-04-28", "close": 7.47, "volume": 822.0}, {"date": "2023-05-01", "close": 7.05, "volume": 3409.0}, {"date": "2023-05-02", "close": 7.315, "volume": 1987.0}, {"date": "2023-05-03", "close": 6.95, "volume": 2281.0}, {"date": "2023-05-04", "close": 6.67, "volume": 3920.0}, {"date": "2023-05-05", "close": 7.32, "volume": 7304.0}, {"date": "2023-05-08", "close": 6.95, "volume": 2295.0}, {"date": "2023-05-09", "close": 6.8, "volume": 4364.0}, {"date": "2023-05-10", "close": 6.54, "volume": 1395.0}, {"date": "2023-05-11", "close": 6.7, "volume": 2834.0}, {"date": "2023-05-12", "close": 6.5, "volume": 3800.0}, {"date": "2023-05-15", "close": 6.54, "volume": 2814.0}, {"date": "2023-05-16", "close": 6.45, "volume": 24387.0}, {"date": "2023-05-17", "close": 6.3, "volume": 12777.0}, {"date": "2023-05-18", "close": 6.55, "volume": 26203.0}, {"date": "2023-05-19", "close": 6.9, "volume": 24620.0}, {"date": "2023-05-22", "close": 6.87, "volume": 19033.0}, {"date": "2023-05-23", "close": 6.935, "volume": 7003.0}, {"date": "2023-05-24", "close": 6.91, "volume": 2978.0}, {"date": "2023-05-25", "close": 7.1367, "volume": 9734.0}, {"date": "2023-05-26", "close": 6.99, "volume": 3792.0}, {"date": "2023-05-30", "close": 7.2, "volume": 5571.0}, {"date": "2023-05-31", "close": 8.28, "volume": 9114.0}, {"date": "2023-06-01", "close": 8.44, "volume": 6743.0}, {"date": "2023-06-02", "close": 8.44, "volume": 4926.0}, {"date": "2023-06-05", "close": 8.485, "volume": 2540.0}, {"date": "2023-06-06", "close": 8.82, "volume": 2806.0}, {"date": "2023-06-07", "close": 9.02, "volume": 8870.0}, {"date": "2023-06-08", "close": 9.51, "volume": 5435.0}, {"date": "2023-06-09", "close": 9.596, "volume": 3336.0}, {"date": "2023-06-12", "close": 9.42, "volume": 3422.0}, {"date": "2023-06-13", "close": 9.67, "volume": 2629.0}, {"date": "2023-06-14", "close": 9.05, "volume": 4395.0}, {"date": "2023-06-15", "close": 8.8, "volume": 8891.0}, {"date": "2023-06-16", "close": 8.45, "volume": 4631.0}, {"date": "2023-06-20", "close": 8.31, "volume": 8968.0}, {"date": "2023-06-21", "close": 8.19, "volume": 5024.0}, {"date": "2023-06-22", "close": 8.46, "volume": 820.0}, {"date": "2023-06-23", "close": 9.0, "volume": 1800.0}, {"date": "2023-06-26", "close": 9.1, "volume": 3157.0}, {"date": "2023-06-27", "close": 9.12, "volume": 848.0}, {"date": "2023-06-28", "close": 8.86, "volume": 1051.0}, {"date": "2023-06-29", "close": 8.43, "volume": 3332.0}, {"date": "2023-06-30", "close": 8.72, "volume": 3825.0}, {"date": "2023-07-03", "close": 8.56, "volume": 5614.0}, {"date": "2023-07-05", "close": 9.12, "volume": 9213.0}, {"date": "2023-07-06", "close": 9.44, "volume": 13973.0}, {"date": "2023-07-07", "close": 9.16, "volume": 7579.0}, {"date": "2023-07-10", "close": 9.3, "volume": 1438.0}, {"date": "2023-07-11", "close": 9.295, "volume": 2128.0}, {"date": "2023-07-12", "close": 9.36, "volume": 3239.0}, {"date": "2023-07-13", "close": 9.445, "volume": 9043.0}, {"date": "2023-07-14", "close": 9.28, "volume": 2776.0}, {"date": "2023-07-17", "close": 9.28, "volume": 1003.0}, {"date": "2023-07-18", "close": 9.46, "volume": 648.0}, {"date": "2023-07-19", "close": 9.3, "volume": 568.0}, {"date": "2023-07-20", "close": 9.46, "volume": 637.0}, {"date": "2023-07-21", "close": 9.57, "volume": 1990.0}, {"date": "2023-07-24", "close": 9.61, "volume": 1551.0}, {"date": "2023-07-25", "close": 10.05, "volume": 17140.0}, {"date": "2023-07-26", "close": 9.9, "volume": 996.0}, {"date": "2023-07-27", "close": 9.94, "volume": 521.0}, {"date": "2023-07-28", "close": 9.78, "volume": 3726.0}, {"date": "2023-07-31", "close": 9.85, "volume": 1405.0}, {"date": "2023-08-01", "close": 9.85, "volume": null}, {"date": "2023-08-02", "close": 9.85, "volume": 490.0}, {"date": "2023-08-03", "close": 9.71, "volume": 488.0}, {"date": "2023-08-04", "close": 9.71, "volume": null}, {"date": "2023-08-07", "close": 9.12, "volume": 2844.0}, {"date": "2023-08-08", "close": 9.1, "volume": 3406.0}, {"date": "2023-08-09", "close": 9.3476, "volume": 2091.0}, {"date": "2023-08-10", "close": 10.0, "volume": 7220.0}, {"date": "2023-08-11", "close": 9.84, "volume": 1468.0}, {"date": "2023-08-14", "close": 9.56, "volume": 5004.0}, {"date": "2023-08-15", "close": 9.6, "volume": 1857.0}, {"date": "2023-08-16", "close": 9.6, "volume": null}, {"date": "2023-08-17", "close": 9.5, "volume": 292.0}, {"date": "2023-08-18", "close": 9.35, "volume": 2667.0}, {"date": "2023-08-21", "close": 9.32, "volume": 540.0}, {"date": "2023-08-22", "close": 9.37, "volume": 334.0}, {"date": "2023-08-23", "close": 9.38, "volume": 622.0}, {"date": "2023-08-24", "close": 9.175, "volume": 1132.0}, {"date": "2023-08-25", "close": 9.56, "volume": 973.0}, {"date": "2023-08-28", "close": 9.81, "volume": 484.0}, {"date": "2023-08-29", "close": 9.79, "volume": 164.0}, {"date": "2023-08-30", "close": 9.79, "volume": null}, {"date": "2023-08-31", "close": 9.11, "volume": 870.0}, {"date": "2023-09-01", "close": 8.62, "volume": 2389.0}, {"date": "2023-09-05", "close": 8.02, "volume": 1867.0}, {"date": "2023-09-06", "close": 7.4, "volume": 2510.0}, {"date": "2023-09-07", "close": 7.47, "volume": 5644.0}, {"date": "2023-09-08", "close": 7.5, "volume": 1310.0}, {"date": "2023-09-11", "close": 7.54, "volume": 2865.0}, {"date": "2023-09-12", "close": 7.4, "volume": 1175.0}, {"date": "2023-09-13", "close": 8.25, "volume": 2406.0}, {"date": "2023-09-14", "close": 8.8, "volume": 3287.0}, {"date": "2023-09-15", "close": 9.5, "volume": 11475.0}, {"date": "2023-09-18", "close": 9.03, "volume": 4242.0}, {"date": "2023-09-19", "close": 9.4, "volume": 2577.0}, {"date": "2023-09-20", "close": 9.17, "volume": 510.0}, {"date": "2023-09-21", "close": 10.03, "volume": 8898.0}, {"date": "2023-09-22", "close": 9.8032, "volume": 4244.0}, {"date": "2023-09-25", "close": 9.52, "volume": 461.0}, {"date": "2023-09-26", "close": 9.39, "volume": 14843.0}, {"date": "2023-09-27", "close": 9.0, "volume": 9175.0}, {"date": "2023-09-28", "close": 8.9, "volume": 3875.0}, {"date": "2023-09-29", "close": 8.99, "volume": 1744.0}, {"date": "2023-10-02", "close": 9.0, "volume": 783.0}, {"date": "2023-10-03", "close": 9.0, "volume": null}, {"date": "2023-10-04", "close": 9.0, "volume": null}, {"date": "2023-10-05", "close": 9.08, "volume": 1741.0}, {"date": "2023-10-06", "close": 9.08, "volume": null}, {"date": "2023-10-09", "close": 9.0, "volume": 436.0}, {"date": "2023-10-10", "close": 9.0, "volume": 169.0}, {"date": "2023-10-11", "close": 8.77, "volume": 7789.0}, {"date": "2023-10-12", "close": 8.72, "volume": 193.0}, {"date": "2023-10-13", "close": 8.66, "volume": 6122.0}, {"date": "2023-10-16", "close": 8.7, "volume": 6768.0}, {"date": "2023-10-17", "close": 9.0, "volume": 5152.0}, {"date": "2023-10-18", "close": 9.1, "volume": 4414.0}, {"date": "2023-10-19", "close": 9.2, "volume": 663.0}, {"date": "2023-10-20", "close": 9.0, "volume": 348.0}, {"date": "2023-10-23", "close": 9.04, "volume": 17072.0}, {"date": "2023-10-24", "close": 9.18, "volume": 3135.0}, {"date": "2023-10-25", "close": 9.05, "volume": 2587.0}, {"date": "2023-10-26", "close": 8.945, "volume": 779.0}, {"date": "2023-10-27", "close": 8.75, "volume": 732.0}, {"date": "2023-10-30", "close": 8.94, "volume": 804.0}, {"date": "2023-10-31", "close": 8.94, "volume": null}, {"date": "2023-11-01", "close": 8.84, "volume": 5279.0}, {"date": "2023-11-02", "close": 8.845, "volume": 7596.0}, {"date": "2023-11-03", "close": 9.0, "volume": 3080.0}, {"date": "2023-11-06", "close": 9.0, "volume": null}, {"date": "2023-11-07", "close": 8.64, "volume": 1975.0}, {"date": "2023-11-08", "close": 9.0, "volume": 9953.0}, {"date": "2023-11-09", "close": 8.92, "volume": 1659.0}, {"date": "2023-11-10", "close": 9.0, "volume": 1229.0}, {"date": "2023-11-13", "close": 9.025, "volume": 1353.0}, {"date": "2023-11-14", "close": 8.94, "volume": 1150.0}, {"date": "2023-11-15", "close": 8.94, "volume": null}, {"date": "2023-11-16", "close": 9.24, "volume": 1214.0}, {"date": "2023-11-17", "close": 9.0, "volume": 2453.0}, {"date": "2023-11-20", "close": 9.0, "volume": 2476.0}, {"date": "2023-11-21", "close": 10.01, "volume": 6108.0}, {"date": "2023-11-22", "close": 10.3, "volume": 2957.0}, {"date": "2023-11-24", "close": 10.205, "volume": 1295.0}, {"date": "2023-11-27", "close": 10.04, "volume": 2022.0}, {"date": "2023-11-28", "close": 10.58, "volume": 1597.0}, {"date": "2023-11-29", "close": 9.97, "volume": 5226.0}, {"date": "2023-11-30", "close": 9.68, "volume": 7243.0}, {"date": "2023-12-01", "close": 10.549, "volume": 1069.0}, {"date": "2023-12-04", "close": 10.98, "volume": 5719.0}, {"date": "2023-12-05", "close": 9.71, "volume": 10969.0}, {"date": "2023-12-06", "close": 8.68, "volume": 3652.0}, {"date": "2023-12-07", "close": 8.74, "volume": 2822.0}, {"date": "2023-12-08", "close": 8.74, "volume": null}, {"date": "2023-12-11", "close": 9.52, "volume": 1395.0}, {"date": "2023-12-12", "close": 9.36, "volume": 8114.0}, {"date": "2023-12-13", "close": 9.66, "volume": 3248.0}, {"date": "2023-12-14", "close": 9.78, "volume": 2453.0}, {"date": "2023-12-15", "close": 9.79, "volume": 15608.0}, {"date": "2023-12-18", "close": 9.7, "volume": 2317.0}, {"date": "2023-12-19", "close": 9.8, "volume": 1000.0}, {"date": "2023-12-20", "close": 10.2, "volume": 443.0}, {"date": "2023-12-21", "close": 10.0, "volume": 269196.0}, {"date": "2023-12-22", "close": 9.765, "volume": 596.0}, {"date": "2023-12-26", "close": 9.56, "volume": 3139.0}, {"date": "2023-12-27", "close": 9.8, "volume": 1056.0}, {"date": "2023-12-28", "close": 9.726, "volume": 1136.0}, {"date": "2023-12-29", "close": 9.6601, "volume": 837.0}, {"date": "2024-01-02", "close": 8.9, "volume": 16752.0}, {"date": "2024-01-03", "close": 9.035, "volume": 595.0}, {"date": "2024-01-04", "close": 9.3, "volume": 2267.0}, {"date": "2024-01-05", "close": 9.03, "volume": 8563.0}, {"date": "2024-01-08", "close": 9.02, "volume": 3720.0}, {"date": "2024-01-09", "close": 8.95, "volume": 309.0}, {"date": "2024-01-10", "close": 9.1, "volume": 303.0}, {"date": "2024-01-11", "close": 9.1, "volume": 195.0}, {"date": "2024-01-12", "close": 9.23, "volume": 253.0}, {"date": "2024-01-16", "close": 9.405, "volume": 225.0}, {"date": "2024-01-17", "close": 8.95, "volume": 9960.0}, {"date": "2024-01-18", "close": 9.0001, "volume": 3767.0}, {"date": "2024-01-19", "close": 9.1, "volume": 5979.0}, {"date": "2024-01-22", "close": 9.05, "volume": 663.0}, {"date": "2024-01-23", "close": 8.85, "volume": 349.0}, {"date": "2024-01-24", "close": 9.0, "volume": 1323.0}, {"date": "2024-01-25", "close": 9.0, "volume": null}, {"date": "2024-01-26", "close": 9.13, "volume": 6441.0}, {"date": "2024-01-29", "close": 9.0, "volume": 486.0}, {"date": "2024-01-30", "close": 9.0, "volume": null}, {"date": "2024-01-31", "close": 8.95, "volume": 443.0}, {"date": "2024-02-01", "close": 8.95, "volume": 1271.0}, {"date": "2024-02-02", "close": 9.29, "volume": 1805.0}, {"date": "2024-02-05", "close": 9.07, "volume": 5110.0}, {"date": "2024-02-06", "close": 11.25, "volume": 25562.0}, {"date": "2024-02-07", "close": 12.44, "volume": 30697.0}, {"date": "2024-02-08", "close": 11.525, "volume": 6439.0}, {"date": "2024-02-09", "close": 11.786, "volume": 7486.0}, {"date": "2024-02-12", "close": 11.91, "volume": 6503.0}, {"date": "2024-02-13", "close": 11.71, "volume": 4461.0}, {"date": "2024-02-14", "close": 11.99, "volume": 10488.0}, {"date": "2024-02-15", "close": 11.97, "volume": 5685.0}, {"date": "2024-02-16", "close": 11.1, "volume": 4156.0}, {"date": "2024-02-20", "close": 11.8, "volume": 3257.0}, {"date": "2024-02-21", "close": 12.1, "volume": 10394.0}, {"date": "2024-02-22", "close": 11.55, "volume": 10799.0}, {"date": "2024-02-23", "close": 12.24, "volume": 2118.0}, {"date": "2024-02-26", "close": 11.86, "volume": 5872.0}, {"date": "2024-02-27", "close": 11.67, "volume": 2564.0}, {"date": "2024-02-28", "close": 11.75, "volume": 1386.0}, {"date": "2024-02-29", "close": 11.7722, "volume": 2146.0}, {"date": "2024-03-01", "close": 11.77, "volume": 8340.0}, {"date": "2024-03-04", "close": 14.24, "volume": 30465.0}, {"date": "2024-03-05", "close": 14.81, "volume": 37075.0}, {"date": "2024-03-06", "close": 18.0, "volume": 53225.0}, {"date": "2024-03-07", "close": 17.29, "volume": 27881.0}, {"date": "2024-03-08", "close": 18.79, "volume": 28214.0}, {"date": "2024-03-11", "close": 25.0, "volume": 84725.0}, {"date": "2024-03-12", "close": 26.99, "volume": 81860.0}, {"date": "2024-03-13", "close": 25.83, "volume": 32572.0}, {"date": "2024-03-14", "close": 22.14, "volume": 43581.0}, {"date": "2024-03-15", "close": 26.16, "volume": 226046.0}, {"date": "2024-03-18", "close": 27.59, "volume": 27963.0}, {"date": "2024-03-19", "close": 27.72, "volume": 36949.0}, {"date": "2024-03-20", "close": 28.37, "volume": 36963.0}, {"date": "2024-03-21", "close": 27.07, "volume": 32123.0}, {"date": "2024-03-22", "close": 29.41, "volume": 20828.0}, {"date": "2024-03-25", "close": 30.94, "volume": 20491.0}, {"date": "2024-03-26", "close": 32.3, "volume": 32615.0}, {"date": "2024-03-27", "close": 28.99, "volume": 18820.0}, {"date": "2024-03-28", "close": 28.57, "volume": 39568.0}, {"date": "2024-04-01", "close": 29.14, "volume": 33506.0}, {"date": "2024-04-02", "close": 27.4, "volume": 50851.0}, {"date": "2024-04-03", "close": 29.1, "volume": 38054.0}, {"date": "2024-04-04", "close": 28.02, "volume": 24939.0}, {"date": "2024-04-05", "close": 29.05, "volume": 23860.0}, {"date": "2024-04-08", "close": 27.98, "volume": 40089.0}, {"date": "2024-04-09", "close": 27.8, "volume": 19907.0}, {"date": "2024-04-10", "close": 26.98, "volume": 30311.0}, {"date": "2024-04-11", "close": 28.08, "volume": 23987.0}, {"date": "2024-04-12", "close": 28.0, "volume": 23068.0}, {"date": "2024-04-15", "close": 28.88, "volume": 29443.0}, {"date": "2024-04-16", "close": 27.7, "volume": 29075.0}, {"date": "2024-04-17", "close": 28.65, "volume": 34014.0}, {"date": "2024-04-18", "close": 29.61, "volume": 30065.0}, {"date": "2024-04-19", "close": 29.42, "volume": 33340.0}, {"date": "2024-04-22", "close": 29.94, "volume": 14422.0}, {"date": "2024-04-23", "close": 31.75, "volume": 27975.0}, {"date": "2024-04-24", "close": 32.05, "volume": 24924.0}, {"date": "2024-04-25", "close": 33.15, "volume": 24061.0}, {"date": "2024-04-26", "close": 32.88, "volume": 31072.0}, {"date": "2024-04-29", "close": 32.36, "volume": 16963.0}, {"date": "2024-04-30", "close": 31.54, "volume": 20654.0}, {"date": "2024-05-01", "close": 32.3, "volume": 14401.0}, {"date": "2024-05-02", "close": 33.6, "volume": 22646.0}, {"date": "2024-05-03", "close": 33.4, "volume": 10865.0}, {"date": "2024-05-06", "close": 32.39, "volume": 11751.0}, {"date": "2024-05-07", "close": 32.65, "volume": 12711.0}, {"date": "2024-05-08", "close": 32.77, "volume": 23964.0}, {"date": "2024-05-09", "close": 32.99, "volume": 25073.0}, {"date": "2024-05-10", "close": 32.27, "volume": 11534.0}, {"date": "2024-05-13", "close": 32.66, "volume": 12281.0}, {"date": "2024-05-14", "close": 32.56, "volume": 9721.0}, {"date": "2024-05-15", "close": 32.88, "volume": 39115.0}, {"date": "2024-05-16", "close": 32.6, "volume": 8672.0}, {"date": "2024-05-17", "close": 32.36, "volume": 9533.0}, {"date": "2024-05-20", "close": 31.22, "volume": 9523.0}, {"date": "2024-05-21", "close": 31.81, "volume": 18911.0}, {"date": "2024-05-22", "close": 30.19, "volume": 15180.0}, {"date": "2024-05-23", "close": 29.52, "volume": 35682.0}, {"date": "2024-05-24", "close": 30.75, "volume": 14092.0}, {"date": "2024-05-28", "close": 26.99, "volume": 26012.0}, {"date": "2024-05-29", "close": 26.31, "volume": 10451.0}, {"date": "2024-05-30", "close": 27.67, "volume": 40372.0}, {"date": "2024-05-31", "close": 27.64, "volume": 15515.0}, {"date": "2024-06-03", "close": 28.01, "volume": 16986.0}, {"date": "2024-06-04", "close": 27.68, "volume": 10436.0}, {"date": "2024-06-05", "close": 28.05, "volume": 17648.0}, {"date": "2024-06-06", "close": 26.63, "volume": 11457.0}, {"date": "2024-06-07", "close": 26.29, "volume": 20348.0}, {"date": "2024-06-10", "close": 24.04, "volume": 24916.0}, {"date": "2024-06-11", "close": 23.4, "volume": 26818.0}, {"date": "2024-06-12", "close": 26.2, "volume": 43023.0}, {"date": "2024-06-13", "close": 25.98, "volume": 11479.0}, {"date": "2024-06-14", "close": 26.65, "volume": 69724.0}, {"date": "2024-06-17", "close": 28.2, "volume": 27439.0}, {"date": "2024-06-18", "close": 27.39, "volume": 20765.0}, {"date": "2024-06-20", "close": 26.7, "volume": 35889.0}, {"date": "2024-06-21", "close": 26.68, "volume": 39193.0}, {"date": "2024-06-24", "close": 24.9, "volume": 66583.0}, {"date": "2024-06-25", "close": 23.36, "volume": 38199.0}, {"date": "2024-06-26", "close": 24.7, "volume": 26272.0}, {"date": "2024-06-27", "close": 25.15, "volume": 37692.0}, {"date": "2024-06-28", "close": 27.5, "volume": 473452.0}, {"date": "2024-07-01", "close": 28.6, "volume": 33254.0}, {"date": "2024-07-02", "close": 31.5, "volume": 48639.0}, {"date": "2024-07-03", "close": 30.42, "volume": 22564.0}, {"date": "2024-07-05", "close": 29.54, "volume": 23492.0}, {"date": "2024-07-08", "close": 29.11, "volume": 27859.0}, {"date": "2024-07-09", "close": 29.56, "volume": 23108.0}, {"date": "2024-07-10", "close": 28.68, "volume": 43660.0}, {"date": "2024-07-11", "close": 30.08, "volume": 26009.0}, {"date": "2024-07-12", "close": 31.47, "volume": 39806.0}, {"date": "2024-07-15", "close": 31.23, "volume": 37898.0}, {"date": "2024-07-16", "close": 32.18, "volume": 14766.0}, {"date": "2024-07-17", "close": 31.54, "volume": 15542.0}, {"date": "2024-07-18", "close": 31.49, "volume": 16351.0}, {"date": "2024-07-19", "close": 29.41, "volume": 24546.0}, {"date": "2024-07-22", "close": 29.46, "volume": 22884.0}, {"date": "2024-07-23", "close": 29.51, "volume": 97733.0}, {"date": "2024-07-24", "close": 31.35, "volume": 22197.0}, {"date": "2024-07-25", "close": 31.67, "volume": 26786.0}, {"date": "2024-07-26", "close": 32.2, "volume": 21967.0}, {"date": "2024-07-29", "close": 30.97, "volume": 39648.0}, {"date": "2024-07-30", "close": 32.67, "volume": 23410.0}, {"date": "2024-07-31", "close": 32.29, "volume": 30930.0}, {"date": "2024-08-01", "close": 31.8, "volume": 15700.0}, {"date": "2024-08-02", "close": 29.59, "volume": 15411.0}, {"date": "2024-08-05", "close": 28.42, "volume": 16983.0}, {"date": "2024-08-06", "close": 29.34, "volume": 11394.0}, {"date": "2024-08-07", "close": 28.59, "volume": 14666.0}, {"date": "2024-08-08", "close": 28.89, "volume": 18177.0}, {"date": "2024-08-09", "close": 29.36, "volume": 22221.0}, {"date": "2024-08-12", "close": 29.01, "volume": 18572.0}, {"date": "2024-08-13", "close": 29.19, "volume": 9225.0}, {"date": "2024-08-14", "close": 30.34, "volume": 22719.0}, {"date": "2024-08-15", "close": 32.0, "volume": 31987.0}, {"date": "2024-08-16", "close": 26.45, "volume": 1334624.0}, {"date": "2024-08-19", "close": 27.08, "volume": 193267.0}, {"date": "2024-08-20", "close": 27.28, "volume": 129386.0}, {"date": "2024-08-21", "close": 27.02, "volume": 53879.0}, {"date": "2024-08-22", "close": 26.5, "volume": 55101.0}, {"date": "2024-08-23", "close": 27.74, "volume": 107755.0}, {"date": "2024-08-26", "close": 28.33, "volume": 70544.0}, {"date": "2024-08-27", "close": 27.95, "volume": 54857.0}, {"date": "2024-08-28", "close": 27.52, "volume": 32943.0}, {"date": "2024-08-29", "close": 28.08, "volume": 99098.0}, {"date": "2024-08-30", "close": 27.6, "volume": 35156.0}, {"date": "2024-09-03", "close": 27.25, "volume": 65135.0}, {"date": "2024-09-04", "close": 28.15, "volume": 80348.0}, {"date": "2024-09-05", "close": 27.76, "volume": 67956.0}, {"date": "2024-09-06", "close": 26.92, "volume": 44788.0}, {"date": "2024-09-09", "close": 26.02, "volume": 58746.0}, {"date": "2024-09-10", "close": 25.92, "volume": 51316.0}, {"date": "2024-09-11", "close": 25.97, "volume": 40429.0}, {"date": "2024-09-12", "close": 26.21, "volume": 45404.0}, {"date": "2024-09-13", "close": 26.58, "volume": 35092.0}, {"date": "2024-09-16", "close": 26.22, "volume": 45284.0}, {"date": "2024-09-17", "close": 25.98, "volume": 44594.0}, {"date": "2024-09-18", "close": 25.99, "volume": 77534.0}, {"date": "2024-09-19", "close": 26.28, "volume": 175335.0}, {"date": "2024-09-20", "close": 27.13, "volume": 230410.0}, {"date": "2024-09-23", "close": 26.46, "volume": 205624.0}, {"date": "2024-09-24", "close": 26.59, "volume": 147630.0}, {"date": "2024-09-25", "close": 26.83, "volume": 50483.0}, {"date": "2024-09-26", "close": 26.24, "volume": 38421.0}, {"date": "2024-09-27", "close": 26.53, "volume": 34649.0}, {"date": "2024-09-30", "close": 26.74, "volume": 30846.0}, {"date": "2024-10-01", "close": 25.61, "volume": 57774.0}, {"date": "2024-10-02", "close": 26.5, "volume": 37552.0}, {"date": "2024-10-03", "close": 25.37, "volume": 59197.0}, {"date": "2024-10-04", "close": 24.56, "volume": 122108.0}, {"date": "2024-10-07", "close": 22.85, "volume": 119013.0}, {"date": "2024-10-08", "close": 22.72, "volume": 125979.0}, {"date": "2024-10-09", "close": 23.08, "volume": 53595.0}, {"date": "2024-10-10", "close": 22.78, "volume": 26596.0}, {"date": "2024-10-11", "close": 22.74, "volume": 41793.0}, {"date": "2024-10-14", "close": 23.03, "volume": 62102.0}, {"date": "2024-10-15", "close": 24.0, "volume": 55707.0}, {"date": "2024-10-16", "close": 25.58, "volume": 58567.0}, {"date": "2024-10-17", "close": 27.01, "volume": 74449.0}, {"date": "2024-10-18", "close": 26.97, "volume": 25858.0}, {"date": "2024-10-21", "close": 26.69, "volume": 28909.0}, {"date": "2024-10-22", "close": 25.26, "volume": 53640.0}, {"date": "2024-10-23", "close": 25.63, "volume": 160594.0}, {"date": "2024-10-24", "close": 25.16, "volume": 26833.0}, {"date": "2024-10-25", "close": 24.84, "volume": 26131.0}, {"date": "2024-10-28", "close": 26.72, "volume": 52345.0}, {"date": "2024-10-29", "close": 25.84, "volume": 70889.0}, {"date": "2024-10-30", "close": 26.23, "volume": 55017.0}, {"date": "2024-10-31", "close": 26.31, "volume": 110649.0}, {"date": "2024-11-01", "close": 25.34, "volume": 44258.0}, {"date": "2024-11-04", "close": 25.24, "volume": 42233.0}, {"date": "2024-11-05", "close": 26.04, "volume": 41468.0}, {"date": "2024-11-06", "close": 27.05, "volume": 63980.0}, {"date": "2024-11-07", "close": 25.83, "volume": 37214.0}, {"date": "2024-11-08", "close": 25.28, "volume": 26332.0}, {"date": "2024-11-11", "close": 24.76, "volume": 44923.0}, {"date": "2024-11-12", "close": 23.86, "volume": 139862.0}, {"date": "2024-11-13", "close": 22.59, "volume": 151842.0}, {"date": "2024-11-14", "close": 22.64, "volume": 172783.0}, {"date": "2024-11-15", "close": 21.56, "volume": 87481.0}, {"date": "2024-11-18", "close": 21.53, "volume": 65359.0}, {"date": "2024-11-19", "close": 22.27, "volume": 61872.0}, {"date": "2024-11-20", "close": 23.77, "volume": 183305.0}, {"date": "2024-11-21", "close": 24.5, "volume": 103933.0}, {"date": "2024-11-22", "close": 24.83, "volume": 50609.0}, {"date": "2024-11-25", "close": 25.28, "volume": 86863.0}, {"date": "2024-11-26", "close": 26.05, "volume": 67628.0}, {"date": "2024-11-27", "close": 25.83, "volume": 36365.0}, {"date": "2024-11-29", "close": 26.06, "volume": 20813.0}, {"date": "2024-12-02", "close": 25.62, "volume": 61865.0}, {"date": "2024-12-03", "close": 25.09, "volume": 47645.0}, {"date": "2024-12-04", "close": 24.92, "volume": 37144.0}, {"date": "2024-12-05", "close": 24.74, "volume": 69428.0}, {"date": "2024-12-06", "close": 24.51, "volume": 78093.0}, {"date": "2024-12-09", "close": 25.42, "volume": 141741.0}, {"date": "2024-12-10", "close": 25.1, "volume": 74784.0}, {"date": "2024-12-11", "close": 24.56, "volume": 56421.0}, {"date": "2024-12-12", "close": 23.92, "volume": 57215.0}, {"date": "2024-12-13", "close": 24.83, "volume": 81164.0}, {"date": "2024-12-16", "close": 24.24, "volume": 77971.0}, {"date": "2024-12-17", "close": 24.5, "volume": 101559.0}, {"date": "2024-12-18", "close": 23.22, "volume": 77456.0}, {"date": "2024-12-19", "close": 23.11, "volume": 81039.0}, {"date": "2024-12-20", "close": 23.7, "volume": 462818.0}, {"date": "2024-12-23", "close": 23.11, "volume": 45343.0}, {"date": "2024-12-24", "close": 23.29, "volume": 15788.0}, {"date": "2024-12-26", "close": 23.19, "volume": 57249.0}, {"date": "2024-12-27", "close": 22.91, "volume": 36427.0}, {"date": "2024-12-30", "close": 22.74, "volume": 38913.0}, {"date": "2024-12-31", "close": 23.08, "volume": 47747.0}, {"date": "2025-01-02", "close": 22.88, "volume": 34134.0}, {"date": "2025-01-03", "close": 22.84, "volume": 25310.0}, {"date": "2025-01-06", "close": 22.27, "volume": 32186.0}, {"date": "2025-01-07", "close": 21.34, "volume": 70111.0}, {"date": "2025-01-08", "close": 21.34, "volume": 84965.0}, {"date": "2025-01-10", "close": 21.43, "volume": 76019.0}, {"date": "2025-01-13", "close": 21.99, "volume": 59219.0}, {"date": "2025-01-14", "close": 22.81, "volume": 82914.0}, {"date": "2025-01-15", "close": 23.09, "volume": 32857.0}, {"date": "2025-01-16", "close": 22.36, "volume": 33374.0}, {"date": "2025-01-17", "close": 22.48, "volume": 27649.0}, {"date": "2025-01-21", "close": 23.28, "volume": 48955.0}, {"date": "2025-01-22", "close": 23.13, "volume": 59301.0}, {"date": "2025-01-23", "close": 23.94, "volume": 81069.0}, {"date": "2025-01-24", "close": 23.5, "volume": 24691.0}, {"date": "2025-01-27", "close": 23.44, "volume": 27180.0}, {"date": "2025-01-28", "close": 23.03, "volume": 28063.0}, {"date": "2025-01-29", "close": 23.63, "volume": 36084.0}, {"date": "2025-01-30", "close": 23.87, "volume": 30397.0}, {"date": "2025-01-31", "close": 23.09, "volume": 44950.0}, {"date": "2025-02-03", "close": 23.74, "volume": 37224.0}, {"date": "2025-02-04", "close": 24.28, "volume": 33020.0}, {"date": "2025-02-05", "close": 25.01, "volume": 30151.0}, {"date": "2025-02-06", "close": 24.35, "volume": 17225.0}, {"date": "2025-02-07", "close": 24.17, "volume": 25281.0}, {"date": "2025-02-10", "close": 24.49, "volume": 26882.0}, {"date": "2025-02-11", "close": 24.87, "volume": 34900.0}, {"date": "2025-02-12", "close": 24.46, "volume": 25612.0}, {"date": "2025-02-13", "close": 25.65, "volume": 35455.0}, {"date": "2025-02-14", "close": 25.5, "volume": 17301.0}, {"date": "2025-02-18", "close": 25.72, "volume": 17899.0}, {"date": "2025-02-19", "close": 26.19, "volume": 17257.0}, {"date": "2025-02-20", "close": 25.16, "volume": 22833.0}, {"date": "2025-02-21", "close": 24.71, "volume": 23412.0}, {"date": "2025-02-24", "close": 24.75, "volume": 36483.0}, {"date": "2025-02-25", "close": 24.99, "volume": 57064.0}, {"date": "2025-02-26", "close": 24.58, "volume": 28366.0}, {"date": "2025-02-27", "close": 23.64, "volume": 35854.0}, {"date": "2025-02-28", "close": 24.3, "volume": 30480.0}, {"date": "2025-03-03", "close": 23.79, "volume": 64155.0}, {"date": "2025-03-04", "close": 23.87, "volume": 35222.0}, {"date": "2025-03-05", "close": 24.61, "volume": 26181.0}, {"date": "2025-03-06", "close": 24.03, "volume": 13458.0}, {"date": "2025-03-07", "close": 24.63, "volume": 37615.0}, {"date": "2025-03-10", "close": 23.45, "volume": 30550.0}, {"date": "2025-03-11", "close": 23.65, "volume": 27406.0}, {"date": "2025-03-12", "close": 23.2, "volume": 44183.0}, {"date": "2025-03-13", "close": 22.83, "volume": 31535.0}, {"date": "2025-03-14", "close": 23.57, "volume": 28083.0}, {"date": "2025-03-17", "close": 24.48, "volume": 33626.0}, {"date": "2025-03-18", "close": 23.89, "volume": 31823.0}, {"date": "2025-03-19", "close": 23.82, "volume": 41449.0}, {"date": "2025-03-20", "close": 23.7, "volume": 15040.0}, {"date": "2025-03-21", "close": 23.48, "volume": 52554.0}, {"date": "2025-03-24", "close": 23.53, "volume": 20065.0}, {"date": "2025-03-25", "close": 23.2, "volume": 17254.0}, {"date": "2025-03-26", "close": 22.96, "volume": 18172.0}, {"date": "2025-03-27", "close": 23.22, "volume": 10714.0}, {"date": "2025-03-28", "close": 22.7, "volume": 13646.0}, {"date": "2025-03-31", "close": 23.29, "volume": 27563.0}, {"date": "2025-04-01", "close": 23.02, "volume": 13056.0}, {"date": "2025-04-02", "close": 23.05, "volume": 20461.0}, {"date": "2025-04-03", "close": 22.51, "volume": 51997.0}, {"date": "2025-04-04", "close": 21.74, "volume": 26760.0}, {"date": "2025-04-07", "close": 20.66, "volume": 51366.0}, {"date": "2025-04-08", "close": 19.84, "volume": 38424.0}, {"date": "2025-04-09", "close": 21.79, "volume": 24261.0}, {"date": "2025-04-10", "close": 20.5, "volume": 34283.0}, {"date": "2025-04-11", "close": 21.58, "volume": 19402.0}, {"date": "2025-04-14", "close": 21.76, "volume": 23658.0}, {"date": "2025-04-15", "close": 21.74, "volume": 41263.0}, {"date": "2025-04-16", "close": 21.75, "volume": 34701.0}, {"date": "2025-04-17", "close": 21.4, "volume": 58098.0}, {"date": "2025-04-21", "close": 20.51, "volume": 21959.0}, {"date": "2025-04-22", "close": 20.91, "volume": 43254.0}, {"date": "2025-04-23", "close": 21.78, "volume": 18656.0}, {"date": "2025-04-24", "close": 22.29, "volume": 17940.0}, {"date": "2025-04-25", "close": 22.27, "volume": 24917.0}, {"date": "2025-04-28", "close": 22.4, "volume": 10036.0}, {"date": "2025-04-29", "close": 23.45, "volume": 25299.0}, {"date": "2025-04-30", "close": 23.22, "volume": 46077.0}, {"date": "2025-05-01", "close": 23.22, "volume": 21723.0}, {"date": "2025-05-02", "close": 24.08, "volume": 29558.0}, {"date": "2025-05-05", "close": 23.7, "volume": 17048.0}, {"date": "2025-05-06", "close": 23.34, "volume": 31721.0}, {"date": "2025-05-07", "close": 23.96, "volume": 17857.0}, {"date": "2025-05-08", "close": 24.59, "volume": 37215.0}, {"date": "2025-05-09", "close": 24.7, "volume": 31472.0}, {"date": "2025-05-12", "close": 27.13, "volume": 58659.0}, {"date": "2025-05-13", "close": 27.01, "volume": 78890.0}, {"date": "2025-05-14", "close": 26.31, "volume": 67854.0}, {"date": "2025-05-15", "close": 26.15, "volume": 44942.0}, {"date": "2025-05-16", "close": 26.21, "volume": 46624.0}, {"date": "2025-05-19", "close": 26.16, "volume": 28285.0}, {"date": "2025-05-20", "close": 25.63, "volume": 15276.0}, {"date": "2025-05-21", "close": 24.76, "volume": 33646.0}, {"date": "2025-05-22", "close": 24.63, "volume": 26474.0}, {"date": "2025-05-23", "close": 24.51, "volume": 32205.0}, {"date": "2025-05-27", "close": 24.97, "volume": 50455.0}, {"date": "2025-05-28", "close": 24.64, "volume": 28467.0}, {"date": "2025-05-29", "close": 24.42, "volume": 12679.0}, {"date": "2025-05-30", "close": 24.4, "volume": 40976.0}, {"date": "2025-06-02", "close": 24.23, "volume": 23153.0}, {"date": "2025-06-03", "close": 24.64, "volume": 19047.0}, {"date": "2025-06-04", "close": 24.38, "volume": 21191.0}, {"date": "2025-06-05", "close": 24.5, "volume": 17286.0}, {"date": "2025-06-06", "close": 25.36, "volume": 24800.0}, {"date": "2025-06-09", "close": 25.01, "volume": 19847.0}, {"date": "2025-06-10", "close": 25.13, "volume": 16550.0}, {"date": "2025-06-11", "close": 25.14, "volume": 28761.0}, {"date": "2025-06-12", "close": 24.75, "volume": 10829.0}, {"date": "2025-06-13", "close": 24.0, "volume": 45926.0}, {"date": "2025-06-16", "close": 24.28, "volume": 11527.0}, {"date": "2025-06-17", "close": 24.06, "volume": 22101.0}, {"date": "2025-06-18", "close": 24.07, "volume": 12109.0}, {"date": "2025-06-20", "close": 23.98, "volume": 26893.0}, {"date": "2025-06-23", "close": 24.24, "volume": 22919.0}, {"date": "2025-06-24", "close": 24.53, "volume": 17754.0}, {"date": "2025-06-25", "close": 24.14, "volume": 14126.0}, {"date": "2025-06-26", "close": 24.35, "volume": 10397.0}, {"date": "2025-06-27", "close": 25.16, "volume": 166228.0}, {"date": "2025-06-30", "close": 24.95, "volume": 26552.0}, {"date": "2025-07-01", "close": 24.15, "volume": 25515.0}, {"date": "2025-07-02", "close": 24.92, "volume": 33610.0}, {"date": "2025-07-03", "close": 25.47, "volume": 13289.0}, {"date": "2025-07-07", "close": 24.69, "volume": 17636.0}, {"date": "2025-07-08", "close": 24.8, "volume": 16680.0}, {"date": "2025-07-09", "close": 25.65, "volume": 22470.0}, {"date": "2025-07-10", "close": 25.76, "volume": 22118.0}, {"date": "2025-07-11", "close": 25.56, "volume": 10240.0}, {"date": "2025-07-14", "close": 25.84, "volume": 13532.0}, {"date": "2025-07-15", "close": 25.05, "volume": 25313.0}, {"date": "2025-07-16", "close": 25.07, "volume": 20344.0}, {"date": "2025-07-17", "close": 25.23, "volume": 19097.0}, {"date": "2025-07-18", "close": 24.71, "volume": 24191.0}, {"date": "2025-07-21", "close": 24.83, "volume": 17910.0}, {"date": "2025-07-22", "close": 24.79, "volume": 25064.0}, {"date": "2025-07-23", "close": 25.0, "volume": 11469.0}, {"date": "2025-07-24", "close": 24.52, "volume": 8399.0}, {"date": "2025-07-25", "close": 24.44, "volume": 10456.0}, {"date": "2025-07-28", "close": 24.78, "volume": 10058.0}, {"date": "2025-07-29", "close": 24.84, "volume": 16539.0}, {"date": "2025-07-30", "close": 24.96, "volume": 20683.0}, {"date": "2025-07-31", "close": 24.42, "volume": 14742.0}, {"date": "2025-08-01", "close": 23.92, "volume": 24363.0}, {"date": "2025-08-04", "close": 24.27, "volume": 24363.0}, {"date": "2025-08-05", "close": 24.21, "volume": 35483.0}, {"date": "2025-08-06", "close": 24.72, "volume": 26353.0}, {"date": "2025-08-07", "close": 24.27, "volume": 18541.0}, {"date": "2025-08-08", "close": 24.38, "volume": 20400.0}, {"date": "2025-08-11", "close": 24.66, "volume": 33883.0}, {"date": "2025-08-12", "close": 25.5, "volume": 24679.0}, {"date": "2025-08-13", "close": 25.98, "volume": 29837.0}, {"date": "2025-08-14", "close": 25.57, "volume": 13807.0}, {"date": "2025-08-15", "close": 25.27, "volume": 12254.0}, {"date": "2025-08-18", "close": 25.33, "volume": 8935.0}, {"date": "2025-08-19", "close": 25.33, "volume": 11577.0}, {"date": "2025-08-20", "close": 25.63, "volume": 22115.0}, {"date": "2025-08-21", "close": 25.73, "volume": 16016.0}, {"date": "2025-08-22", "close": 26.6, "volume": 24216.0}, {"date": "2025-08-25", "close": 26.06, "volume": 10853.0}, {"date": "2025-08-26", "close": 26.31, "volume": 12042.0}, {"date": "2025-08-27", "close": 26.18, "volume": 10982.0}, {"date": "2025-08-28", "close": 26.11, "volume": 6232.0}, {"date": "2025-08-29", "close": 25.9, "volume": 16092.0}, {"date": "2025-09-02", "close": 25.5, "volume": 19631.0}, {"date": "2025-09-03", "close": 25.32, "volume": 9890.0}, {"date": "2025-09-04", "close": 25.83, "volume": 28562.0}, {"date": "2025-09-05", "close": 25.8, "volume": 10828.0}, {"date": "2025-09-08", "close": 25.99, "volume": 17766.0}, {"date": "2025-09-09", "close": 25.83, "volume": 18895.0}, {"date": "2025-09-10", "close": 26.16, "volume": 31241.0}, {"date": "2025-09-11", "close": 26.05, "volume": 21924.0}, {"date": "2025-09-12", "close": 26.54, "volume": 21396.0}, {"date": "2025-09-15", "close": 26.86, "volume": 15353.0}, {"date": "2025-09-16", "close": 26.22, "volume": 15792.0}, {"date": "2025-09-17", "close": 26.38, "volume": 28075.0}, {"date": "2025-09-18", "close": 26.7, "volume": 48068.0}, {"date": "2025-09-19", "close": 26.89, "volume": 127880.0}, {"date": "2025-09-22", "close": 28.09, "volume": 24595.0}, {"date": "2025-09-23", "close": 28.54, "volume": 21587.0}, {"date": "2025-09-24", "close": 28.3, "volume": 19432.0}, {"date": "2025-09-25", "close": 27.38, "volume": 39510.0}, {"date": "2025-09-26", "close": 27.61, "volume": 12357.0}, {"date": "2025-09-29", "close": 27.65, "volume": 7485.0}, {"date": "2025-09-30", "close": 27.72, "volume": 17473.0}, {"date": "2025-10-01", "close": 27.64, "volume": 14619.0}, {"date": "2025-10-02", "close": 26.9, "volume": 26314.0}, {"date": "2025-10-03", "close": 26.66, "volume": 12822.0}, {"date": "2025-10-06", "close": 26.38, "volume": 11412.0}, {"date": "2025-10-07", "close": 26.62, "volume": 23869.0}, {"date": "2025-10-08", "close": 26.63, "volume": 5723.0}, {"date": "2025-10-09", "close": 26.78, "volume": 14327.0}, {"date": "2025-10-10", "close": 25.87, "volume": 37654.0}, {"date": "2025-10-13", "close": 26.13, "volume": 9003.0}, {"date": "2025-10-14", "close": 26.39, "volume": 21392.0}, {"date": "2025-10-15", "close": 26.2, "volume": 12087.0}, {"date": "2025-10-16", "close": 26.35, "volume": 29295.0}, {"date": "2025-10-17", "close": 26.12, "volume": 31469.0}, {"date": "2025-10-20", "close": 26.73, "volume": 13503.0}, {"date": "2025-10-21", "close": 26.04, "volume": 38021.0}, {"date": "2025-10-22", "close": 26.28, "volume": 15122.0}, {"date": "2025-10-23", "close": 26.14, "volume": 9976.0}, {"date": "2025-10-24", "close": 26.47, "volume": 10731.0}, {"date": "2025-10-27", "close": 26.15, "volume": 13495.0}, {"date": "2025-10-28", "close": 26.17, "volume": 7747.0}, {"date": "2025-10-29", "close": 25.73, "volume": 16269.0}, {"date": "2025-10-30", "close": 25.53, "volume": 31441.0}, {"date": "2025-10-31", "close": 25.9, "volume": 8754.0}, {"date": "2025-11-03", "close": 25.62, "volume": 21660.0}, {"date": "2025-11-04", "close": 25.74, "volume": 11798.0}, {"date": "2025-11-05", "close": 29.52, "volume": 180862.0}, {"date": "2025-11-06", "close": 31.18, "volume": 110068.0}, {"date": "2025-11-07", "close": 32.07, "volume": 115806.0}, {"date": "2025-11-10", "close": 32.2, "volume": 44385.0}, {"date": "2025-11-11", "close": 31.99, "volume": 94599.0}, {"date": "2025-11-12", "close": 32.05, "volume": 74997.0}, {"date": "2025-11-13", "close": 32.01, "volume": 245631.0}, {"date": "2025-11-14", "close": 32.26, "volume": 50510.0}, {"date": "2025-11-17", "close": 32.01, "volume": 67261.0}, {"date": "2025-11-18", "close": 31.98, "volume": 39728.0}, {"date": "2025-11-19", "close": 32.15, "volume": 31365.0}, {"date": "2025-11-20", "close": 32.01, "volume": 66570.0}, {"date": "2025-11-21", "close": 32.6, "volume": 30897.0}, {"date": "2025-11-24", "close": 32.19, "volume": 22560.0}, {"date": "2025-11-25", "close": 33.17, "volume": 31068.0}, {"date": "2025-11-26", "close": 32.96, "volume": 28893.0}, {"date": "2025-11-28", "close": 32.4, "volume": 21816.0}, {"date": "2025-12-01", "close": 32.0, "volume": 58760.0}, {"date": "2025-12-02", "close": 31.22, "volume": 89128.0}, {"date": "2025-12-03", "close": 30.53, "volume": 57004.0}, {"date": "2025-12-04", "close": 30.3, "volume": 63578.0}, {"date": "2025-12-05", "close": 30.79, "volume": 55282.0}, {"date": "2025-12-08", "close": 30.43, "volume": 39256.0}, {"date": "2025-12-09", "close": 30.49, "volume": 44494.0}, {"date": "2025-12-10", "close": 30.85, "volume": 100504.0}, {"date": "2025-12-11", "close": 30.89, "volume": 68054.0}, {"date": "2025-12-12", "close": 31.02, "volume": 35256.0}, {"date": "2025-12-15", "close": 31.59, "volume": 60714.0}, {"date": "2025-12-16", "close": 31.53, "volume": 19269.0}, {"date": "2025-12-17", "close": 31.18, "volume": 55184.0}, {"date": "2025-12-18", "close": 32.94, "volume": 75932.0}, {"date": "2025-12-19", "close": 32.95, "volume": 75146.0}, {"date": "2025-12-22", "close": 32.73, "volume": 30310.0}, {"date": "2025-12-23", "close": 32.32, "volume": 22716.0}, {"date": "2025-12-24", "close": 32.39, "volume": 24151.0}, {"date": "2025-12-26", "close": 32.27, "volume": 33717.0}, {"date": "2025-12-29", "close": 32.29, "volume": 27129.0}, {"date": "2025-12-30", "close": 32.36, "volume": 49131.0}, {"date": "2025-12-31", "close": 32.61, "volume": 30183.0}, {"date": "2026-01-02", "close": 31.93, "volume": 30902.0}, {"date": "2026-01-05", "close": 31.96, "volume": 42005.0}, {"date": "2026-01-06", "close": 32.25, "volume": 21311.0}, {"date": "2026-01-07", "close": 32.21, "volume": 17867.0}, {"date": "2026-01-08", "close": 32.35, "volume": 17975.0}, {"date": "2026-01-09", "close": 32.29, "volume": 17544.0}, {"date": "2026-01-12", "close": 32.09, "volume": 59262.0}, {"date": "2026-01-13", "close": 32.01, "volume": 16709.0}, {"date": "2026-01-14", "close": 31.64, "volume": 35026.0}, {"date": "2026-01-15", "close": 31.93, "volume": 22106.0}, {"date": "2026-01-16", "close": 31.67, "volume": 32541.0}, {"date": "2026-01-20", "close": 31.41, "volume": 29021.0}, {"date": "2026-01-21", "close": 31.99, "volume": 34914.0}, {"date": "2026-01-22", "close": 31.75, "volume": 36892.0}, {"date": "2026-01-23", "close": 31.54, "volume": 29397.0}, {"date": "2026-01-26", "close": 31.74, "volume": 29562.0}, {"date": "2026-01-27", "close": 31.31, "volume": 51051.0}, {"date": "2026-01-28", "close": 30.78, "volume": 54505.0}, {"date": "2026-01-29", "close": 31.29, "volume": 57052.0}, {"date": "2026-01-30", "close": 31.85, "volume": 54744.0}, {"date": "2026-02-02", "close": 32.83, "volume": 343651.0}, {"date": "2026-02-03", "close": 32.62, "volume": 32820.0}, {"date": "2026-02-04", "close": 31.73, "volume": 51615.0}, {"date": "2026-02-05", "close": 32.12, "volume": 24599.0}, {"date": "2026-02-06", "close": 34.19, "volume": 84112.0}, {"date": "2026-02-09", "close": 34.67, "volume": 34427.0}, {"date": "2026-02-10", "close": 34.44, "volume": 34342.0}, {"date": "2026-02-11", "close": 34.68, "volume": 29555.0}, {"date": "2026-02-12", "close": 33.99, "volume": 31098.0}, {"date": "2026-02-13", "close": 34.13, "volume": 181905.0}, {"date": "2026-02-17", "close": 34.9, "volume": 44688.0}, {"date": "2026-02-18", "close": 34.67, "volume": 32570.0}, {"date": "2026-02-19", "close": 34.67, "volume": 36938.0}, {"date": "2026-02-20", "close": 34.63, "volume": 13319.0}, {"date": "2026-02-23", "close": 34.54, "volume": 45717.0}, {"date": "2026-02-24", "close": 35.03, "volume": 65626.0}, {"date": "2026-02-25", "close": 35.25, "volume": 43867.0}, {"date": "2026-02-26", "close": 35.78, "volume": 79588.0}, {"date": "2026-02-27", "close": 35.89, "volume": 61981.0}, {"date": "2026-03-02", "close": 36.5, "volume": 70262.0}, {"date": "2026-03-03", "close": 36.48, "volume": 155408.0}, {"date": "2026-03-04", "close": 37.34, "volume": 69669.0}, {"date": "2026-03-05", "close": 36.26, "volume": 171751.0}, {"date": "2026-03-06", "close": 36.64, "volume": 73683.0}, {"date": "2026-03-09", "close": 36.83, "volume": 87473.0}, {"date": "2026-03-10", "close": 37.16, "volume": 123536.0}, {"date": "2026-03-11", "close": 33.7, "volume": 959364.0}, {"date": "2026-03-12", "close": 33.61, "volume": 1903467.0}, {"date": "2026-03-13", "close": 35.07, "volume": 1389539.0}, {"date": "2026-03-16", "close": 36.17, "volume": 1535624.0}, {"date": "2026-03-17", "close": 36.26, "volume": 1418548.0}, {"date": "2026-03-18", "close": 35.95, "volume": 1221377.0}, {"date": "2026-03-19", "close": 33.49, "volume": 1111193.0}, {"date": "2026-03-20", "close": 31.78, "volume": 974658.0}, {"date": "2026-03-23", "close": 31.64, "volume": 597339.0}, {"date": "2026-03-24", "close": 31.54, "volume": 592129.0}, {"date": "2026-03-25", "close": 31.22, "volume": 661162.0}, {"date": "2026-03-26", "close": 31.43, "volume": 583167.0}, {"date": "2026-03-27", "close": 31.65, "volume": 665575.0}, {"date": "2026-03-30", "close": 31.25, "volume": 520063.0}, {"date": "2026-03-31", "close": 32.25, "volume": 689916.0}, {"date": "2026-04-01", "close": 32.1, "volume": 505648.0}, {"date": "2026-04-02", "close": 32.18, "volume": 582362.0}, {"date": "2026-04-06", "close": 32.47, "volume": 538089.0}, {"date": "2026-04-07", "close": 32.02, "volume": 399016.0}, {"date": "2026-04-08", "close": 32.78, "volume": 645728.0}, {"date": "2026-04-09", "close": 32.6, "volume": 532215.0}, {"date": "2026-04-10", "close": 32.58, "volume": 711150.0}, {"date": "2026-04-13", "close": 33.15, "volume": 487195.0}, {"date": "2026-04-14", "close": 34.39, "volume": 693355.0}, {"date": "2026-04-15", "close": 35.01, "volume": 598423.0}, {"date": "2026-04-16", "close": 35.42, "volume": 549886.0}, {"date": "2026-04-17", "close": 34.67, "volume": 653737.0}, {"date": "2026-04-20", "close": 34.62, "volume": 529922.0}, {"date": "2026-04-21", "close": 34.38, "volume": 641988.0}, {"date": "2026-04-22", "close": 34.08, "volume": 425942.0}, {"date": "2026-04-23", "close": 35.15, "volume": 543767.0}, {"date": "2026-04-24", "close": 36.03, "volume": 419806.0}, {"date": "2026-04-27", "close": 36.4, "volume": 451205.0}, {"date": "2026-04-28", "close": 37.8, "volume": 919641.0}, {"date": "2026-04-29", "close": 37.5, "volume": 579567.0}, {"date": "2026-04-30", "close": 37.96, "volume": 685246.0}, {"date": "2026-05-01", "close": 37.47, "volume": 748080.0}, {"date": "2026-05-04", "close": 37.41, "volume": 542913.0}, {"date": "2026-05-05", "close": 37.27, "volume": 487599.0}, {"date": "2026-05-06", "close": 37.15, "volume": 522651.0}, {"date": "2026-05-07", "close": 36.55, "volume": 714632.0}, {"date": "2026-05-08", "close": 38.27, "volume": 808917.0}, {"date": "2026-05-11", "close": 36.96, "volume": 977704.0}, {"date": "2026-05-12", "close": 37.12, "volume": 667690.0}, {"date": "2026-05-13", "close": 38.78, "volume": 674105.0}, {"date": "2026-05-14", "close": 38.58, "volume": 743947.0}, {"date": "2026-05-15", "close": 37.78, "volume": 496427.0}, {"date": "2026-05-18", "close": 36.94, "volume": 547821.0}, {"date": "2026-05-19", "close": 36.2, "volume": 833257.0}, {"date": "2026-05-20", "close": 36.63, "volume": 598605.0}, {"date": "2026-05-21", "close": 37.99, "volume": 939942.0}, {"date": "2026-05-22", "close": 37.01, "volume": 590735.0}, {"date": "2026-05-26", "close": 37.52, "volume": 749858.0}, {"date": "2026-05-27", "close": 37.15, "volume": 335074.0}, {"date": "2026-05-28", "close": 36.07, "volume": 475256.0}, {"date": "2026-05-29", "close": 35.35, "volume": 495605.0}, {"date": "2026-06-01", "close": 32.75, "volume": 887363.0}, {"date": "2026-06-02", "close": 33.65, "volume": 907735.0}, {"date": "2026-06-03", "close": 33.62, "volume": 604509.0}, {"date": "2026-06-04", "close": 33.17, "volume": 759147.0}, {"date": "2026-06-05", "close": 34.38, "volume": 472603.0}, {"date": "2026-06-08", "close": 33.49, "volume": 653006.0}, {"date": "2026-06-09", "close": 35.66, "volume": 590511.0}, {"date": "2026-06-10", "close": 35.85, "volume": 533357.0}, {"date": "2026-06-11", "close": 35.1, "volume": 595419.0}, {"date": "2026-06-12", "close": 35.05, "volume": 528376.0}, {"date": "2026-06-15", "close": 34.58, "volume": 606442.0}, {"date": "2026-06-16", "close": 34.87, "volume": 614646.0}, {"date": "2026-06-17", "close": 34.68, "volume": 629541.0}, {"date": "2026-06-18", "close": 35.96, "volume": 2537879.0}, {"date": "2026-06-22", "close": 36.56, "volume": 577232.0}, {"date": "2026-06-23", "close": 36.64, "volume": 540673.0}, {"date": "2026-06-24", "close": 38.58, "volume": 1416476.0}, {"date": "2026-06-25", "close": 39.28, "volume": 823612.0}, {"date": "2026-06-26", "close": 39.03, "volume": 3873114.0}, {"date": "2026-06-29", "close": 39.67, "volume": 484971.0}, {"date": "2026-06-30", "close": 40.8, "volume": 1043984.0}, {"date": "2026-07-01", "close": 41.73, "volume": 844759.0}, {"date": "2026-07-02", "close": 42.21, "volume": 639474.0}, {"date": "2026-07-06", "close": 41.18, "volume": 511251.0}, {"date": "2026-07-07", "close": 40.93, "volume": 513997.0}, {"date": "2026-07-08", "close": 40.03, "volume": 373730.0}, {"date": "2026-07-09", "close": 40.6, "volume": 418130.0}, {"date": "2026-07-10", "close": 40.47, "volume": 651200.0}, {"date": "2026-07-13", "close": 40.26, "volume": 520169.0}, {"date": "2026-07-14", "close": 40.02, "volume": 466897.0}, {"date": "2026-07-15", "close": 39.17, "volume": 374437.0}, {"date": "2026-07-16", "close": 40.47, "volume": 485557.0}, {"date": "2026-07-17", "close": 40.84, "volume": 532141.0}, {"date": "2026-07-20", "close": 40.55, "volume": 263747.0}, {"date": "2026-07-21", "close": 41.44, "volume": 302482.0}, {"date": "2026-07-22", "close": 40.0, "volume": 326230.0}, {"date": "2026-07-23", "close": 40.17, "volume": 367325.0}, {"date": "2026-07-24", "close": 41.69, "volume": 327461.0}, {"date": "2026-07-27", "close": 42.82, "volume": 772477.0}, {"date": "2026-07-28", "close": 43.07, "volume": 629234.0}, {"date": "2026-07-29", "close": 40.75, "volume": 424002.0}, {"date": "2026-07-30", "close": 40.16, "volume": 467150.0}, {"date": "2026-07-31", "close": 40.36, "volume": 320987.0}, {"date": "2026-08-03", "close": 40.22, "volume": 354367.0}, {"date": "2026-08-04", "close": 38.55, "volume": 493652.0}, {"date": "2026-08-05", "close": 39.83, "volume": 361949.0}, {"date": "2026-08-06", "close": 40.36, "volume": 380673.0}, {"date": "2026-08-07", "close": 40.3, "volume": 316870.0}, {"date": "2026-08-10", "close": 41.99, "volume": 839193.0}, {"date": "2026-08-11", "close": 38.92, "volume": 814288.0}, {"date": "2026-08-12", "close": 39.05, "volume": 478582.0}, {"date": "2026-08-13", "close": 39.23, "volume": 354246.0}, {"date": "2026-08-14", "close": 39.15, "volume": 294038.0}, {"date": "2026-08-17", "close": 39.03, "volume": 336167.0}, {"date": "2026-08-18", "close": 40.49, "volume": 544655.0}, {"date": "2026-08-19", "close": 40.6, "volume": 419841.0}, {"date": "2026-08-20", "close": 39.27, "volume": 390192.0}, {"date": "2026-08-21", "close": 39.56, "volume": 289337.0}, {"date": "2026-08-24", "close": 39.38, "volume": 326956.0}, {"date": "2026-08-25", "close": 40.97, "volume": 631531.0}, {"date": "2026-08-26", "close": 39.67, "volume": 405749.0}, {"date": "2026-08-27", "close": 39.0, "volume": 412754.0}, {"date": "2026-08-28", "close": 37.46, "volume": 597663.0}, {"date": "2026-08-31", "close": 37.5, "volume": 942213.0}, {"date": "2026-09-01", "close": 37.8, "volume": 670593.0}, {"date": "2026-09-02", "close": 37.58, "volume": 443095.0}, {"date": "2026-09-03", "close": 37.88, "volume": 523528.0}, {"date": "2026-09-04", "close": 37.69, "volume": 755451.0}, {"date": "2026-09-08", "close": 39.06, "volume": 474657.0}, {"date": "2026-09-09", "close": 39.57, "volume": 330945.0}, {"date": "2026-09-10", "close": 39.78, "volume": 391998.0}, {"date": "2026-09-11", "close": 39.52, "volume": 405649.0}, {"date": "2026-09-14", "close": 39.83, "volume": 437623.0}, {"date": "2026-09-15", "close": 39.69, "volume": 298970.0}, {"date": "2026-09-16", "close": 39.43, "volume": 331918.0}, {"date": "2026-09-17", "close": 38.74, "volume": 392458.0}, {"date": "2026-09-18", "close": 38.27, "volume": 740770.0}, {"date": "2026-09-21", "close": 38.12, "volume": 289883.0}, {"date": "2026-09-22", "close": 38.12, "volume": 353315.0}, {"date": "2026-09-23", "close": 37.77, "volume": 571839.0}, {"date": "2026-09-24", "close": 37.55, "volume": 401293.0}, {"date": "2026-09-25", "close": 37.71, "volume": 388554.0}, {"date": "2026-09-28", "close": 37.61, "volume": 271474.0}, {"date": "2026-09-29", "close": 37.61, "volume": 328481.0}, {"date": "2026-09-30", "close": 37.58, "volume": 365711.0}, {"date": "2026-10-01", "close": 37.77, "volume": 488032.0}, {"date": "2026-10-02", "close": 37.7, "volume": 532879.0}, {"date": "2026-10-05", "close": 36.72, "volume": 508949.0}, {"date": "2026-10-06", "close": 37.12, "volume": 367921.0}, {"date": "2026-10-07", "close": 36.21, "volume": 690131.0}, {"date": "2026-10-08", "close": 35.96, "volume": 648335.0}], "refreshing": true}