{"ticker": "SSTI", "overview": {"cik": "1351636", "ticker": "SSTI", "name": "SOUNDTHINKING, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380180", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352203", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349212", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001271858-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001576125-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283164", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283162", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283158", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283147", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002108307-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001351636-26-000009", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002137771-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0002137771-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002108307-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001705470-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001705492-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001351636-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001351636-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-24", "title": "Form SCHEDULE 13G", "accession": "0001728689-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170575", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170330", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170312", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000500", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-31", "title": "Employee share plan", "accession": "0001193125-26-132600", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001193125-26-132104", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 14248869.4917, "net": -14248869.4917, "insiders": 1, "first_date": "2018-01-10", "last_date": "2018-01-10"}, "metrics": {"ticker": "SSTI", "has_prices": true, "as_of": "2026-08-07", "last": 7.92, "prev_close": 7.76, "change": 0.16000000000000014, "change_pct": 0.020618556701030948, "session_volume": 161690.0, "vwap_5": 7.911119964022672, "vwap_20": 8.170481009887109, "vwap_60": 7.898190643685436, "vwap_250": 7.989742165817622, "high_52w": 9.65, "low_52w": 5.89, "avg_volume_20": 71259.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-380186", "src": "INSIDERS", "ticker": "SSTI", "cik": "1351636", "company": "SOUNDTHINKING, INC.", "company_raw": "SOUNDTHINKING, INC.", "who": "Kirk Arthur", "who_key": "Arthur Kirk", "role": "SVP, Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7618.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on SSTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108307/000119312526380186/0001193125-26-380186-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "13DG-0001728689-26-000004", "src": "13DG", "ticker": "SSTI", "cik": "1351636", "company": "SOUNDTHINKING, INC.", "company_raw": "SOUNDTHINKING, INC.", "who": "Kopion Asset Management, LLC", "who_key": "Kopion Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Kopion Asset Management, LLC crosses 5% of SSTI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1728689/0001728689-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0001623632-26-000500", "src": "13DG", "ticker": "SSTI", "cik": "1351636", "company": "SOUNDTHINKING, INC.", "company_raw": "SOUNDTHINKING, INC.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FEDERATED HERMES, INC. adjusts its stake in SSTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000500-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}, {"id": "0000068505-18-000001", "src": "INSIDERS", "ticker": "SSTI", "cik": "1351636", "company": "SOUNDTHINKING, INC.", "company_raw": "SHOTSPOTTER, INC", "who": "Motorola Solutions, Inc.", "who_key": "Motorola Solutions, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 14248869.4917, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in SSTI \u2014 A 10% owner offloads $14.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/68505/000006850518000001/0000068505-18-000001-index.htm", "trade_date": "2018-01-10", "timestamp": "2018-01-10", "mins": 4634868}, {"id": "0000068505-17-000008", "src": "INSIDERS", "ticker": "SSTI", "cik": "1351636", "company": "SOUNDTHINKING, INC.", "company_raw": "SHOTSPOTTER, INC", "who": "Motorola Solutions, Inc.", "who_key": "Motorola Solutions, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on SSTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/68505/000006850517000008/0000068505-17-000008-index.htm", "trade_date": "2017-06-12", "timestamp": "2017-06-12", "mins": 4940148}, {"id": "0000068505-17-000007", "src": "INSIDERS", "ticker": "SSTI", "cik": "1351636", "company": "SOUNDTHINKING, INC.", "company_raw": "SHOTSPOTTER, INC", "who": "Motorola Solutions, Inc.", "who_key": "Motorola Solutions, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on SSTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/68505/000006850517000007/0000068505-17-000007-index.htm", "trade_date": "2017-06-07", "timestamp": "2017-06-07", "mins": 4947348}, {"id": "0000827054-10-000100", "src": "INSIDERS", "ticker": "SSTI", "cik": "855906", "company": "SILICON STORAGE TECHNOLOGY INC", "company_raw": "SILICON STORAGE TECHNOLOGY INC", "who": "Microchip Technology Inc", "who_key": "MICROCHIP TECHNOLOGY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "10% owner files routine paperwork on SSTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/827054/000082705410000100/0000827054-10-000100-index.htm", "trade_date": "2010-04-08", "timestamp": "2010-04-08", "mins": 8715828}], "recent_buys": [], "institutional": [{"id": "13DG-0001728689-26-000004", "src": "13DG", "ticker": "SSTI", "cik": "1351636", "company": "SOUNDTHINKING, INC.", "company_raw": "SOUNDTHINKING, INC.", "who": "Kopion Asset Management, LLC", "who_key": "Kopion Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Kopion Asset Management, LLC crosses 5% of SSTI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1728689/0001728689-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277428}, {"id": "13DG-0001623632-26-000500", "src": "13DG", "ticker": "SSTI", "cik": "1351636", "company": "SOUNDTHINKING, INC.", "company_raw": "SOUNDTHINKING, INC.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FEDERATED HERMES, INC. adjusts its stake in SSTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000500-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SoundThinking, Inc. - Common Stock", "new_value": "SOUNDTHINKING, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001351636", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001351636", "applied": 1, "detected_at": "2026-10-27T18:08:28.103203"}]}, "key_people": [{"who": "Motorola Solutions, Inc.", "who_key": "Motorola Solutions, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 14248869.4917, "net": -14248869.4917, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14248869.4917, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/68505/000006850518000001/0000068505-18-000001-index.htm"}], "latest": {"action": "SELL", "amount": 14248869.4917, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/68505/000006850518000001/0000068505-18-000001-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380180", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352203", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349212", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001271858-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001576125-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283164", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283162", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283158", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283147", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002108307-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001351636-26-000009", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002137771-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0002137771-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002108307-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001705470-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001705492-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001351636-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001351636-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-24", "title": "Form SCHEDULE 13G", "accession": "0001728689-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170575", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170330", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170312", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000500", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-31", "title": "Employee share plan", "accession": "0001193125-26-132600", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001193125-26-132104", "price_sensitive": true}], "performance": {"ticker": "SSTI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-07", "close": 14.38, "volume": 1820632.0}, {"date": "2017-06-08", "close": 12.9, "volume": 447747.0}, {"date": "2017-06-09", "close": 12.34, "volume": 210392.0}, {"date": "2017-06-12", "close": 12.56, "volume": 127923.0}, {"date": "2017-06-13", "close": 14.03, "volume": 233723.0}, {"date": "2017-06-14", "close": 14.48, "volume": 227526.0}, {"date": "2017-06-15", "close": 13.74, "volume": 108861.0}, {"date": "2017-06-16", "close": 13.74, "volume": 82478.0}, {"date": "2017-06-19", "close": 14.45, "volume": 130246.0}, {"date": "2017-06-20", "close": 14.02, "volume": 94278.0}, {"date": "2017-06-21", "close": 15.05, "volume": 189499.0}, {"date": "2017-06-22", "close": 14.46, "volume": 76820.0}, {"date": "2017-06-23", "close": 14.4, "volume": 94992.0}, {"date": "2017-06-26", "close": 14.4, "volume": 91662.0}, {"date": "2017-06-27", "close": 13.85, "volume": 64551.0}, {"date": "2017-06-28", "close": 12.77, "volume": 144034.0}, {"date": "2017-06-29", "close": 12.77, "volume": 77832.0}, {"date": "2017-06-30", "close": 12.79, "volume": 57655.0}, {"date": "2017-07-03", "close": 13.16, "volume": 85340.0}, {"date": "2017-07-05", "close": 12.82, "volume": 66588.0}, {"date": "2017-07-06", "close": 12.8, "volume": 25769.0}, {"date": "2017-07-07", "close": 12.94, "volume": 52492.0}, {"date": "2017-07-10", "close": 12.92, "volume": 85264.0}, {"date": "2017-07-11", "close": 13.18, "volume": 32799.0}, {"date": "2017-07-12", "close": 13.05, "volume": 62624.0}, {"date": "2017-07-13", "close": 14.14, "volume": 167648.0}, {"date": "2017-07-14", "close": 14.0, "volume": 116609.0}, {"date": "2017-07-17", "close": 13.53, "volume": 74368.0}, {"date": "2017-07-18", "close": 13.2, "volume": 61443.0}, {"date": "2017-07-19", "close": 13.04, "volume": 29722.0}, {"date": "2017-07-20", "close": 13.03, "volume": 53727.0}, {"date": "2017-07-21", "close": 12.8, "volume": 47719.0}, {"date": "2017-07-24", "close": 12.64, "volume": 42875.0}, {"date": "2017-07-25", "close": 12.36, "volume": 71623.0}, {"date": "2017-07-26", "close": 12.35, "volume": 36325.0}, {"date": "2017-07-27", "close": 12.01, "volume": 30414.0}, {"date": "2017-07-28", "close": 12.0, "volume": 56111.0}, {"date": "2017-07-31", "close": 11.965, "volume": 19693.0}, {"date": "2017-08-01", "close": 10.6, "volume": 220550.0}, {"date": "2017-08-02", "close": 10.01, "volume": 90589.0}, {"date": "2017-08-03", "close": 10.53, "volume": 34495.0}, {"date": "2017-08-04", "close": 11.18, "volume": 85020.0}, {"date": "2017-08-07", "close": 11.08, "volume": 22748.0}, {"date": "2017-08-08", "close": 10.75, "volume": 71788.0}, {"date": "2017-08-09", "close": 11.37, "volume": 273173.0}, {"date": "2017-08-10", "close": 11.08, "volume": 86243.0}, {"date": "2017-08-11", "close": 11.5, "volume": 63627.0}, {"date": "2017-08-14", "close": 12.17, "volume": 134240.0}, {"date": "2017-08-15", "close": 12.49, "volume": 78078.0}, {"date": "2017-08-16", "close": 12.11, "volume": 81835.0}, {"date": "2017-08-17", "close": 11.73, "volume": 30988.0}, {"date": "2017-08-18", "close": 11.59, "volume": 23124.0}, {"date": "2017-08-21", "close": 12.12, "volume": 27896.0}, {"date": "2017-08-22", "close": 11.77, "volume": 26922.0}, {"date": "2017-08-23", "close": 11.7, "volume": 17765.0}, {"date": "2017-08-24", "close": 12.0, "volume": 35164.0}, {"date": "2017-08-25", "close": 12.0, "volume": 20780.0}, {"date": "2017-08-28", "close": 12.35, "volume": 63834.0}, {"date": "2017-08-29", "close": 12.11, "volume": 72454.0}, {"date": "2017-08-30", "close": 11.85, "volume": 39789.0}, {"date": "2017-08-31", "close": 11.5, "volume": 32558.0}, {"date": "2017-09-01", "close": 11.48, "volume": 8075.0}, {"date": "2017-09-05", "close": 11.31, "volume": 31397.0}, {"date": "2017-09-06", "close": 10.94, "volume": 88641.0}, {"date": "2017-09-07", "close": 11.13, "volume": 34958.0}, {"date": "2017-09-08", "close": 10.6, "volume": 66508.0}, {"date": "2017-09-11", "close": 10.86, "volume": 36827.0}, {"date": "2017-09-12", "close": 11.1, "volume": 24445.0}, {"date": "2017-09-13", "close": 11.08, "volume": 29809.0}, {"date": "2017-09-14", "close": 11.17, "volume": 23747.0}, {"date": "2017-09-15", "close": 10.87, "volume": 103755.0}, {"date": "2017-09-18", "close": 10.88, "volume": 32620.0}, {"date": "2017-09-19", "close": 11.84, "volume": 166299.0}, {"date": "2017-09-20", "close": 11.83, "volume": 30745.0}, {"date": "2017-09-21", "close": 11.56, "volume": 19404.0}, {"date": "2017-09-22", "close": 11.7, "volume": 18423.0}, {"date": "2017-09-25", "close": 11.56, "volume": 15845.0}, {"date": "2017-09-26", "close": 11.49, "volume": 11134.0}, {"date": "2017-09-27", "close": 11.84, "volume": 41767.0}, {"date": "2017-09-28", "close": 12.87, "volume": 135814.0}, {"date": "2017-09-29", "close": 13.45, "volume": 101100.0}, {"date": "2017-10-02", "close": 14.37, "volume": 391840.0}, {"date": "2017-10-03", "close": 17.0, "volume": 458136.0}, {"date": "2017-10-04", "close": 16.58, "volume": 197207.0}, {"date": "2017-10-05", "close": 18.54, "volume": 362681.0}, {"date": "2017-10-06", "close": 18.25, "volume": 441323.0}, {"date": "2017-10-09", "close": 16.7, "volume": 175920.0}, {"date": "2017-10-10", "close": 16.11, "volume": 151461.0}, {"date": "2017-10-11", "close": 15.79, "volume": 207475.0}, {"date": "2017-10-12", "close": 15.49, "volume": 152675.0}, {"date": "2017-10-13", "close": 15.6, "volume": 59836.0}, {"date": "2017-10-16", "close": 15.66, "volume": 90148.0}, {"date": "2017-10-17", "close": 16.14, "volume": 82837.0}, {"date": "2017-10-18", "close": 16.54, "volume": 93099.0}, {"date": "2017-10-19", "close": 16.37, "volume": 56577.0}, {"date": "2017-10-20", "close": 16.27, "volume": 53359.0}, {"date": "2017-10-23", "close": 16.06, "volume": 36146.0}, {"date": "2017-10-24", "close": 15.44, "volume": 51497.0}, {"date": "2017-10-25", "close": 15.12, "volume": 143902.0}, {"date": "2017-10-26", "close": 15.17, "volume": 62660.0}, {"date": "2017-10-27", "close": 15.18, "volume": 25872.0}, {"date": "2017-10-30", "close": 15.71, "volume": 96257.0}, {"date": "2017-10-31", "close": 17.17, "volume": 67203.0}, {"date": "2017-11-01", "close": 16.99, "volume": 47013.0}, {"date": "2017-11-02", "close": 16.92, "volume": 43027.0}, {"date": "2017-11-03", "close": 16.99, "volume": 86750.0}, {"date": "2017-11-06", "close": 17.15, "volume": 140022.0}, {"date": "2017-11-07", "close": 16.67, "volume": 114931.0}, {"date": "2017-11-08", "close": 18.93, "volume": 271385.0}, {"date": "2017-11-09", "close": 19.65, "volume": 86584.0}, {"date": "2017-11-10", "close": 19.56, "volume": 63659.0}, {"date": "2017-11-13", "close": 18.35, "volume": 87432.0}, {"date": "2017-11-14", "close": 17.48, "volume": 132558.0}, {"date": "2017-11-15", "close": 16.96, "volume": 122593.0}, {"date": "2017-11-16", "close": 17.02, "volume": 56553.0}, {"date": "2017-11-17", "close": 16.69, "volume": 43715.0}, {"date": "2017-11-20", "close": 15.36, "volume": 76146.0}, {"date": "2017-11-21", "close": 15.08, "volume": 601195.0}, {"date": "2017-11-22", "close": 14.33, "volume": 122944.0}, {"date": "2017-11-24", "close": 14.38, "volume": 36963.0}, {"date": "2017-11-27", "close": 13.23, "volume": 163465.0}, {"date": "2017-11-28", "close": 13.97, "volume": 105887.0}, {"date": "2017-11-29", "close": 13.01, "volume": 100416.0}, {"date": "2017-11-30", "close": 13.01, "volume": 98640.0}, {"date": "2017-12-01", "close": 13.2, "volume": 158404.0}, {"date": "2017-12-04", "close": 13.54, "volume": 207772.0}, {"date": "2017-12-05", "close": 13.5, "volume": 192371.0}, {"date": "2017-12-06", "close": 13.49, "volume": 86001.0}, {"date": "2017-12-07", "close": 14.94, "volume": 186964.0}, {"date": "2017-12-08", "close": 13.89, "volume": 284191.0}, {"date": "2017-12-11", "close": 13.56, "volume": 85984.0}, {"date": "2017-12-12", "close": 13.83, "volume": 63394.0}, {"date": "2017-12-13", "close": 14.16, "volume": 143477.0}, {"date": "2017-12-14", "close": 13.75, "volume": 123809.0}, {"date": "2017-12-15", "close": 13.91, "volume": 82520.0}, {"date": "2017-12-18", "close": 14.41, "volume": 191300.0}, {"date": "2017-12-19", "close": 14.19, "volume": 44159.0}, {"date": "2017-12-20", "close": 13.97, "volume": 93393.0}, {"date": "2017-12-21", "close": 13.83, "volume": 87317.0}, {"date": "2017-12-22", "close": 13.71, "volume": 40480.0}, {"date": "2017-12-26", "close": 13.97, "volume": 51332.0}, {"date": "2017-12-27", "close": 14.01, "volume": 86219.0}, {"date": "2017-12-28", "close": 14.17, "volume": 66539.0}, {"date": "2017-12-29", "close": 14.05, "volume": 88759.0}, {"date": "2018-01-02", "close": 14.3, "volume": 84073.0}, {"date": "2018-01-03", "close": 14.69, "volume": 86499.0}, {"date": "2018-01-04", "close": 14.66, "volume": 104701.0}, {"date": "2018-01-05", "close": 15.53, "volume": 182788.0}, {"date": "2018-01-08", "close": 15.85, "volume": 62864.0}, {"date": "2018-01-09", "close": 15.72, "volume": 40057.0}, {"date": "2018-01-10", "close": 16.07, "volume": 1433457.0}, {"date": "2018-01-11", "close": 17.03, "volume": 135838.0}, {"date": "2018-01-12", "close": 17.07, "volume": 95914.0}, {"date": "2018-01-16", "close": 16.04, "volume": 105644.0}, {"date": "2018-01-17", "close": 16.1, "volume": 61156.0}, {"date": "2018-01-18", "close": 16.22, "volume": 69703.0}, {"date": "2018-01-19", "close": 16.3, "volume": 34769.0}, {"date": "2018-01-22", "close": 16.2, "volume": 44654.0}, {"date": "2018-01-23", "close": 15.94, "volume": 61534.0}, {"date": "2018-01-24", "close": 16.13, "volume": 72326.0}, {"date": "2018-01-25", "close": 17.02, "volume": 256668.0}, {"date": "2018-01-26", "close": 16.72, "volume": 53501.0}, {"date": "2018-01-29", "close": 17.67, "volume": 156635.0}, {"date": "2018-01-30", "close": 16.78, "volume": 72189.0}, {"date": "2018-01-31", "close": 16.93, "volume": 63610.0}, {"date": "2018-02-01", "close": 16.8, "volume": 35220.0}, {"date": "2018-02-02", "close": 16.6, "volume": 32981.0}, {"date": "2018-02-05", "close": 16.41, "volume": 100446.0}, {"date": "2018-02-06", "close": 16.46, "volume": 102898.0}, {"date": "2018-02-07", "close": 16.74, "volume": 18394.0}, {"date": "2018-02-08", "close": 16.49, "volume": 29963.0}, {"date": "2018-02-09", "close": 16.71, "volume": 54186.0}, {"date": "2018-02-12", "close": 16.75, "volume": 45369.0}, {"date": "2018-02-13", "close": 17.02, "volume": 20767.0}, {"date": "2018-02-14", "close": 17.28, "volume": 32568.0}, {"date": "2018-02-15", "close": 17.25, "volume": 119761.0}, {"date": "2018-02-16", "close": 19.97, "volume": 235992.0}, {"date": "2018-02-20", "close": 20.0, "volume": 356745.0}, {"date": "2018-02-21", "close": 19.2, "volume": 331959.0}, {"date": "2018-02-22", "close": 19.14, "volume": 63340.0}, {"date": "2018-02-23", "close": 18.73, "volume": 596467.0}, {"date": "2018-02-26", "close": 18.41, "volume": 255436.0}, {"date": "2018-02-27", "close": 18.38, "volume": 150178.0}, {"date": "2018-02-28", "close": 18.42, "volume": 65126.0}, {"date": "2018-03-01", "close": 18.66, "volume": 87514.0}, {"date": "2018-03-02", "close": 19.11, "volume": 106735.0}, {"date": "2018-03-05", "close": 18.94, "volume": 103559.0}, {"date": "2018-03-06", "close": 18.86, "volume": 92386.0}, {"date": "2018-03-07", "close": 19.75, "volume": 215244.0}, {"date": "2018-03-08", "close": 21.0, "volume": 209649.0}, {"date": "2018-03-09", "close": 21.85, "volume": 290761.0}, {"date": "2018-03-12", "close": 22.03, "volume": 162320.0}, {"date": "2018-03-13", "close": 22.09, "volume": 116304.0}, {"date": "2018-03-14", "close": 22.33, "volume": 102395.0}, {"date": "2018-03-15", "close": 23.72, "volume": 190719.0}, {"date": "2018-03-16", "close": 23.59, "volume": 133877.0}, {"date": "2018-03-19", "close": 23.54, "volume": 98286.0}, {"date": "2018-03-20", "close": 24.26, "volume": 182988.0}, {"date": "2018-03-21", "close": 23.85, "volume": 82865.0}, {"date": "2018-03-22", "close": 23.72, "volume": 69928.0}, {"date": "2018-03-23", "close": 23.92, "volume": 133826.0}, {"date": "2018-03-26", "close": 26.14, "volume": 238800.0}, {"date": "2018-03-27", "close": 28.22, "volume": 259628.0}, {"date": "2018-03-28", "close": 27.78, "volume": 300680.0}, {"date": "2018-03-29", "close": 26.5, "volume": 195342.0}, {"date": "2018-04-02", "close": 28.21, "volume": 124520.0}, {"date": "2018-04-03", "close": 29.22, "volume": 203988.0}, {"date": "2018-04-04", "close": 32.39, "volume": 350123.0}, {"date": "2018-04-05", "close": 29.91, "volume": 307643.0}, {"date": "2018-04-06", "close": 31.88, "volume": 224484.0}, {"date": "2018-04-09", "close": 31.25, "volume": 115057.0}, {"date": "2018-04-10", "close": 31.5, "volume": 351057.0}, {"date": "2018-04-11", "close": 30.36, "volume": 102477.0}, {"date": "2018-04-12", "close": 32.0, "volume": 144085.0}, {"date": "2018-04-13", "close": 31.85, "volume": 117237.0}, {"date": "2018-04-16", "close": 31.88, "volume": 74388.0}, {"date": "2018-04-17", "close": 32.23, "volume": 245448.0}, {"date": "2018-04-18", "close": 31.79, "volume": 83487.0}, {"date": "2018-04-19", "close": 31.78, "volume": 61829.0}, {"date": "2018-04-20", "close": 31.98, "volume": 51323.0}, {"date": "2018-04-23", "close": 31.59, "volume": 65612.0}, {"date": "2018-04-24", "close": 30.33, "volume": 196140.0}, {"date": "2018-04-25", "close": 27.76, "volume": 234120.0}, {"date": "2018-04-26", "close": 28.68, "volume": 110186.0}, {"date": "2018-04-27", "close": 28.34, "volume": 56696.0}, {"date": "2018-04-30", "close": 27.74, "volume": 91736.0}, {"date": "2018-05-01", "close": 27.69, "volume": 134116.0}, {"date": "2018-05-02", "close": 27.43, "volume": 74408.0}, {"date": "2018-05-03", "close": 29.43, "volume": 126938.0}, {"date": "2018-05-04", "close": 29.66, "volume": 63794.0}, {"date": "2018-05-07", "close": 30.21, "volume": 96380.0}, {"date": "2018-05-08", "close": 30.44, "volume": 92700.0}, {"date": "2018-05-09", "close": 28.92, "volume": 146632.0}, {"date": "2018-05-10", "close": 31.54, "volume": 148956.0}, {"date": "2018-05-11", "close": 29.9, "volume": 127944.0}, {"date": "2018-05-14", "close": 28.35, "volume": 154253.0}, {"date": "2018-05-15", "close": 29.21, "volume": 88292.0}, {"date": "2018-05-16", "close": 28.94, "volume": 122740.0}, {"date": "2018-05-17", "close": 28.38, "volume": 114198.0}, {"date": "2018-05-18", "close": 28.06, "volume": 142463.0}, {"date": "2018-05-21", "close": 28.07, "volume": 80337.0}, {"date": "2018-05-22", "close": 27.76, "volume": 85827.0}, {"date": "2018-05-23", "close": 27.91, "volume": 66250.0}, {"date": "2018-05-24", "close": 27.79, "volume": 187132.0}, {"date": "2018-05-25", "close": 27.49, "volume": 47182.0}, {"date": "2018-05-29", "close": 28.45, "volume": 79011.0}, {"date": "2018-05-30", "close": 28.59, "volume": 76979.0}, {"date": "2018-05-31", "close": 29.02, "volume": 67590.0}, {"date": "2018-06-01", "close": 29.13, "volume": 37573.0}, {"date": "2018-06-04", "close": 30.62, "volume": 169621.0}, {"date": "2018-06-05", "close": 32.38, "volume": 188543.0}, {"date": "2018-06-06", "close": 32.53, "volume": 73144.0}, {"date": "2018-06-07", "close": 36.37, "volume": 336213.0}, {"date": "2018-06-08", "close": 36.16, "volume": 242259.0}, {"date": "2018-06-11", "close": 35.72, "volume": 198330.0}, {"date": "2018-06-12", "close": 35.99, "volume": 108233.0}, {"date": "2018-06-13", "close": 38.28, "volume": 293194.0}, {"date": "2018-06-14", "close": 39.98, "volume": 373438.0}, {"date": "2018-06-15", "close": 40.14, "volume": 207103.0}, {"date": "2018-06-18", "close": 41.32, "volume": 191284.0}, {"date": "2018-06-19", "close": 41.2, "volume": 128252.0}, {"date": "2018-06-20", "close": 41.06, "volume": 112584.0}, {"date": "2018-06-21", "close": 40.24, "volume": 161071.0}, {"date": "2018-06-22", "close": 39.62, "volume": 1051363.0}, {"date": "2018-06-25", "close": 38.03, "volume": 163138.0}, {"date": "2018-06-26", "close": 38.62, "volume": 138190.0}, {"date": "2018-06-27", "close": 38.76, "volume": 101196.0}, {"date": "2018-06-28", "close": 37.6, "volume": 96642.0}, {"date": "2018-06-29", "close": 37.93, "volume": 125636.0}, {"date": "2018-07-02", "close": 37.73, "volume": 45360.0}, {"date": "2018-07-03", "close": 36.0, "volume": 96936.0}, {"date": "2018-07-05", "close": 37.31, "volume": 85650.0}, {"date": "2018-07-06", "close": 39.63, "volume": 170571.0}, {"date": "2018-07-09", "close": 40.26, "volume": 118800.0}, {"date": "2018-07-10", "close": 38.31, "volume": 230922.0}, {"date": "2018-07-11", "close": 39.75, "volume": 126417.0}, {"date": "2018-07-12", "close": 42.56, "volume": 178000.0}, {"date": "2018-07-13", "close": 41.34, "volume": 106518.0}, {"date": "2018-07-16", "close": 40.88, "volume": 120026.0}, {"date": "2018-07-17", "close": 42.0, "volume": 180549.0}, {"date": "2018-07-18", "close": 42.02, "volume": 85943.0}, {"date": "2018-07-19", "close": 42.91, "volume": 167965.0}, {"date": "2018-07-20", "close": 43.22, "volume": 138690.0}, {"date": "2018-07-23", "close": 42.82, "volume": 87714.0}, {"date": "2018-07-24", "close": 42.27, "volume": 143077.0}, {"date": "2018-07-25", "close": 44.89, "volume": 161399.0}, {"date": "2018-07-26", "close": 43.79, "volume": 120656.0}, {"date": "2018-07-27", "close": 42.67, "volume": 185042.0}, {"date": "2018-07-30", "close": 40.65, "volume": 146693.0}, {"date": "2018-07-31", "close": 42.67, "volume": 210662.0}, {"date": "2018-08-01", "close": 43.93, "volume": 126169.0}, {"date": "2018-08-02", "close": 44.8, "volume": 255713.0}, {"date": "2018-08-03", "close": 42.97, "volume": 313705.0}, {"date": "2018-08-06", "close": 44.09, "volume": 200701.0}, {"date": "2018-08-07", "close": 47.39, "volume": 201389.0}, {"date": "2018-08-08", "close": 48.71, "volume": 190019.0}, {"date": "2018-08-09", "close": 46.1, "volume": 227957.0}, {"date": "2018-08-10", "close": 45.27, "volume": 184444.0}, {"date": "2018-08-13", "close": 43.13, "volume": 211142.0}, {"date": "2018-08-14", "close": 40.81, "volume": 384577.0}, {"date": "2018-08-15", "close": 39.94, "volume": 314739.0}, {"date": "2018-08-16", "close": 39.14, "volume": 223563.0}, {"date": "2018-08-17", "close": 40.59, "volume": 252686.0}, {"date": "2018-08-20", "close": 41.7, "volume": 282359.0}, {"date": "2018-08-21", "close": 43.05, "volume": 127487.0}, {"date": "2018-08-22", "close": 44.49, "volume": 129827.0}, {"date": "2018-08-23", "close": 44.9, "volume": 102907.0}, {"date": "2018-08-24", "close": 46.7, "volume": 167426.0}, {"date": "2018-08-27", "close": 48.28, "volume": 226402.0}, {"date": "2018-08-28", "close": 47.59, "volume": 235484.0}, {"date": "2018-08-29", "close": 50.23, "volume": 167266.0}, {"date": "2018-08-30", "close": 55.08, "volume": 271875.0}, {"date": "2018-08-31", "close": 57.04, "volume": 377048.0}, {"date": "2018-09-04", "close": 58.72, "volume": 265751.0}, {"date": "2018-09-05", "close": 58.09, "volume": 357334.0}, {"date": "2018-09-06", "close": 58.06, "volume": 199526.0}, {"date": "2018-09-07", "close": 58.08, "volume": 226329.0}, {"date": "2018-09-10", "close": 60.54, "volume": 158728.0}, {"date": "2018-09-11", "close": 59.8, "volume": 182999.0}, {"date": "2018-09-12", "close": 59.61, "volume": 205085.0}, {"date": "2018-09-13", "close": 61.44, "volume": 233360.0}, {"date": "2018-09-14", "close": 62.81, "volume": 254213.0}, {"date": "2018-09-17", "close": 59.59, "volume": 265372.0}, {"date": "2018-09-18", "close": 59.82, "volume": 141957.0}, {"date": "2018-09-19", "close": 58.71, "volume": 150458.0}, {"date": "2018-09-20", "close": 60.64, "volume": 163382.0}, {"date": "2018-09-21", "close": 61.83, "volume": 285323.0}, {"date": "2018-09-24", "close": 62.53, "volume": 145628.0}, {"date": "2018-09-25", "close": 61.96, "volume": 103779.0}, {"date": "2018-09-26", "close": 62.6, "volume": 143162.0}, {"date": "2018-09-27", "close": 63.12, "volume": 132064.0}, {"date": "2018-09-28", "close": 61.29, "volume": 219026.0}, {"date": "2018-10-01", "close": 55.68, "volume": 245445.0}, {"date": "2018-10-02", "close": 53.11, "volume": 215811.0}, {"date": "2018-10-03", "close": 52.44, "volume": 236166.0}, {"date": "2018-10-04", "close": 53.33, "volume": 275619.0}, {"date": "2018-10-05", "close": 45.53, "volume": 470041.0}, {"date": "2018-10-08", "close": 42.62, "volume": 386172.0}, {"date": "2018-10-09", "close": 41.94, "volume": 178495.0}, {"date": "2018-10-10", "close": 40.0, "volume": 337266.0}, {"date": "2018-10-11", "close": 39.97, "volume": 199242.0}, {"date": "2018-10-12", "close": 40.99, "volume": 217873.0}, {"date": "2018-10-15", "close": 40.27, "volume": 104947.0}, {"date": "2018-10-16", "close": 42.9, "volume": 152222.0}, {"date": "2018-10-17", "close": 42.53, "volume": 134800.0}, {"date": "2018-10-18", "close": 41.22, "volume": 70180.0}, {"date": "2018-10-19", "close": 40.0, "volume": 118009.0}, {"date": "2018-10-22", "close": 40.63, "volume": 73965.0}, {"date": "2018-10-23", "close": 38.97, "volume": 110794.0}, {"date": "2018-10-24", "close": 36.3, "volume": 180697.0}, {"date": "2018-10-25", "close": 38.15, "volume": 85620.0}, {"date": "2018-10-26", "close": 36.25, "volume": 156963.0}, {"date": "2018-10-29", "close": 35.98, "volume": 94198.0}, {"date": "2018-10-30", "close": 36.99, "volume": 68235.0}, {"date": "2018-10-31", "close": 38.68, "volume": 208465.0}, {"date": "2018-11-01", "close": 42.11, "volume": 176483.0}, {"date": "2018-11-02", "close": 40.66, "volume": 173961.0}, {"date": "2018-11-05", "close": 39.18, "volume": 80871.0}, {"date": "2018-11-06", "close": 39.44, "volume": 85536.0}, {"date": "2018-11-07", "close": 41.5, "volume": 115305.0}, {"date": "2018-11-08", "close": 41.6, "volume": 79642.0}, {"date": "2018-11-09", "close": 40.63, "volume": 91747.0}, {"date": "2018-11-12", "close": 36.06, "volume": 137379.0}, {"date": "2018-11-13", "close": 37.18, "volume": 141495.0}, {"date": "2018-11-14", "close": 31.47, "volume": 595883.0}, {"date": "2018-11-15", "close": 29.98, "volume": 427658.0}, {"date": "2018-11-16", "close": 32.65, "volume": 621735.0}, {"date": "2018-11-19", "close": 32.53, "volume": 317063.0}, {"date": "2018-11-20", "close": 32.67, "volume": 312599.0}, {"date": "2018-11-21", "close": 32.53, "volume": 123717.0}, {"date": "2018-11-23", "close": 32.97, "volume": 53393.0}, {"date": "2018-11-26", "close": 35.24, "volume": 90808.0}, {"date": "2018-11-27", "close": 33.55, "volume": 135177.0}, {"date": "2018-11-28", "close": 35.97, "volume": 89014.0}, {"date": "2018-11-29", "close": 37.51, "volume": 127606.0}, {"date": "2018-11-30", "close": 38.09, "volume": 105754.0}, {"date": "2018-12-03", "close": 37.61, "volume": 97735.0}, {"date": "2018-12-04", "close": 35.29, "volume": 86159.0}, {"date": "2018-12-06", "close": 36.2, "volume": 98468.0}, {"date": "2018-12-07", "close": 35.04, "volume": 66320.0}, {"date": "2018-12-10", "close": 35.72, "volume": 73707.0}, {"date": "2018-12-11", "close": 35.88, "volume": 62907.0}, {"date": "2018-12-12", "close": 36.1, "volume": 61534.0}, {"date": "2018-12-13", "close": 35.55, "volume": 49206.0}, {"date": "2018-12-14", "close": 34.54, "volume": 63232.0}, {"date": "2018-12-17", "close": 29.33, "volume": 208344.0}, {"date": "2018-12-18", "close": 29.205, "volume": 98772.0}, {"date": "2018-12-19", "close": 29.31, "volume": 108600.0}, {"date": "2018-12-20", "close": 29.4, "volume": 133008.0}, {"date": "2018-12-21", "close": 27.61, "volume": 178531.0}, {"date": "2018-12-24", "close": 28.11, "volume": 73306.0}, {"date": "2018-12-26", "close": 29.06, "volume": 132180.0}, {"date": "2018-12-27", "close": 28.44, "volume": 120063.0}, {"date": "2018-12-28", "close": 29.4, "volume": 177353.0}, {"date": "2018-12-31", "close": 31.18, "volume": 146412.0}, {"date": "2019-01-02", "close": 29.19, "volume": 85043.0}, {"date": "2019-01-03", "close": 30.3, "volume": 226395.0}, {"date": "2019-01-04", "close": 33.3, "volume": 167100.0}, {"date": "2019-01-07", "close": 34.88, "volume": 182667.0}, {"date": "2019-01-08", "close": 36.15, "volume": 162123.0}, {"date": "2019-01-09", "close": 37.82, "volume": 109732.0}, {"date": "2019-01-10", "close": 38.06, "volume": 58294.0}, {"date": "2019-01-11", "close": 38.13, "volume": 169550.0}, {"date": "2019-01-14", "close": 38.47, "volume": 93008.0}, {"date": "2019-01-15", "close": 40.29, "volume": 74146.0}, {"date": "2019-01-16", "close": 40.33, "volume": 96333.0}, {"date": "2019-01-17", "close": 40.97, "volume": 92012.0}, {"date": "2019-01-18", "close": 42.26, "volume": 96507.0}, {"date": "2019-01-22", "close": 42.03, "volume": 112888.0}, {"date": "2019-01-23", "close": 43.1, "volume": 106739.0}, {"date": "2019-01-24", "close": 44.01, "volume": 129787.0}, {"date": "2019-01-25", "close": 46.59, "volume": 128654.0}, {"date": "2019-01-28", "close": 46.46, "volume": 110152.0}, {"date": "2019-01-29", "close": 46.64, "volume": 73744.0}, {"date": "2019-01-30", "close": 46.75, "volume": 93414.0}, {"date": "2019-01-31", "close": 48.16, "volume": 108652.0}, {"date": "2019-02-01", "close": 45.75, "volume": 176789.0}, {"date": "2019-02-04", "close": 47.23, "volume": 89106.0}, {"date": "2019-02-05", "close": 47.44, "volume": 149024.0}, {"date": "2019-02-06", "close": 46.51, "volume": 109602.0}, {"date": "2019-02-07", "close": 43.45, "volume": 74186.0}, {"date": "2019-02-08", "close": 46.5, "volume": 161262.0}, {"date": "2019-02-11", "close": 46.51, "volume": 92176.0}, {"date": "2019-02-12", "close": 48.38, "volume": 79297.0}, {"date": "2019-02-13", "close": 47.38, "volume": 85287.0}, {"date": "2019-02-14", "close": 47.87, "volume": 132955.0}, {"date": "2019-02-15", "close": 46.01, "volume": 111979.0}, {"date": "2019-02-19", "close": 48.19, "volume": 125501.0}, {"date": "2019-02-20", "close": 49.02, "volume": 278513.0}, {"date": "2019-02-21", "close": 45.11, "volume": 253628.0}, {"date": "2019-02-22", "close": 48.07, "volume": 137064.0}, {"date": "2019-02-25", "close": 47.95, "volume": 82192.0}, {"date": "2019-02-26", "close": 47.51, "volume": 81650.0}, {"date": "2019-02-27", "close": 48.51, "volume": 76853.0}, {"date": "2019-02-28", "close": 49.94, "volume": 111413.0}, {"date": "2019-03-01", "close": 49.33, "volume": 123973.0}, {"date": "2019-03-04", "close": 47.31, "volume": 151551.0}, {"date": "2019-03-05", "close": 47.41, "volume": 57160.0}, {"date": "2019-03-06", "close": 45.53, "volume": 382251.0}, {"date": "2019-03-07", "close": 44.95, "volume": 80361.0}, {"date": "2019-03-08", "close": 44.79, "volume": 123160.0}, {"date": "2019-03-11", "close": 45.38, "volume": 97570.0}, {"date": "2019-03-12", "close": 42.01, "volume": 145806.0}, {"date": "2019-03-13", "close": 41.47, "volume": 115664.0}, {"date": "2019-03-14", "close": 40.57, "volume": 114036.0}, {"date": "2019-03-15", "close": 38.98, "volume": 291831.0}, {"date": "2019-03-18", "close": 39.6, "volume": 93432.0}, {"date": "2019-03-19", "close": 41.55, "volume": 99943.0}, {"date": "2019-03-20", "close": 40.31, "volume": 137999.0}, {"date": "2019-03-21", "close": 41.55, "volume": 105718.0}, {"date": "2019-03-22", "close": 38.86, "volume": 209925.0}, {"date": "2019-03-25", "close": 37.38, "volume": 113961.0}, {"date": "2019-03-26", "close": 37.38, "volume": 99255.0}, {"date": "2019-03-27", "close": 37.39, "volume": 200870.0}, {"date": "2019-03-28", "close": 39.4, "volume": 169338.0}, {"date": "2019-03-29", "close": 38.6, "volume": 173013.0}, {"date": "2019-04-01", "close": 38.54, "volume": 90055.0}, {"date": "2019-04-02", "close": 40.85, "volume": 106336.0}, {"date": "2019-04-03", "close": 43.12, "volume": 189625.0}, {"date": "2019-04-04", "close": 43.76, "volume": 165030.0}, {"date": "2019-04-05", "close": 45.77, "volume": 234380.0}, {"date": "2019-04-08", "close": 45.61, "volume": 94820.0}, {"date": "2019-04-09", "close": 45.02, "volume": 90131.0}, {"date": "2019-04-10", "close": 46.35, "volume": 151854.0}, {"date": "2019-04-11", "close": 45.85, "volume": 101802.0}, {"date": "2019-04-12", "close": 46.7, "volume": 78202.0}, {"date": "2019-04-15", "close": 47.6, "volume": 124251.0}, {"date": "2019-04-16", "close": 48.69, "volume": 208981.0}, {"date": "2019-04-17", "close": 49.1, "volume": 191314.0}, {"date": "2019-04-18", "close": 48.32, "volume": 133472.0}, {"date": "2019-04-22", "close": 49.27, "volume": 84724.0}, {"date": "2019-04-23", "close": 51.87, "volume": 182464.0}, {"date": "2019-04-24", "close": 53.15, "volume": 131646.0}, {"date": "2019-04-25", "close": 51.69, "volume": 135433.0}, {"date": "2019-04-26", "close": 53.13, "volume": 78456.0}, {"date": "2019-04-29", "close": 53.64, "volume": 64102.0}, {"date": "2019-04-30", "close": 52.7, "volume": 90493.0}, {"date": "2019-05-01", "close": 51.63, "volume": 100956.0}, {"date": "2019-05-02", "close": 52.73, "volume": 75815.0}, {"date": "2019-05-03", "close": 54.94, "volume": 157709.0}, {"date": "2019-05-06", "close": 58.08, "volume": 163361.0}, {"date": "2019-05-07", "close": 55.14, "volume": 150568.0}, {"date": "2019-05-08", "close": 54.7, "volume": 108009.0}, {"date": "2019-05-09", "close": 54.85, "volume": 164955.0}, {"date": "2019-05-10", "close": 44.56, "volume": 937183.0}, {"date": "2019-05-13", "close": 43.58, "volume": 316237.0}, {"date": "2019-05-14", "close": 44.35, "volume": 263862.0}, {"date": "2019-05-15", "close": 45.38, "volume": 176284.0}, {"date": "2019-05-16", "close": 48.9, "volume": 262927.0}, {"date": "2019-05-17", "close": 47.15, "volume": 105641.0}, {"date": "2019-05-20", "close": 45.81, "volume": 125787.0}, {"date": "2019-05-21", "close": 48.31, "volume": 193638.0}, {"date": "2019-05-22", "close": 47.72, "volume": 103715.0}, {"date": "2019-05-23", "close": 46.55, "volume": 86055.0}, {"date": "2019-05-24", "close": 45.7, "volume": 84947.0}, {"date": "2019-05-28", "close": 47.1, "volume": 169935.0}, {"date": "2019-05-29", "close": 46.84, "volume": 122045.0}, {"date": "2019-05-30", "close": 47.41, "volume": 127835.0}, {"date": "2019-05-31", "close": 46.0, "volume": 125290.0}, {"date": "2019-06-03", "close": 44.54, "volume": 146122.0}, {"date": "2019-06-04", "close": 45.25, "volume": 72619.0}, {"date": "2019-06-05", "close": 47.39, "volume": 114826.0}, {"date": "2019-06-06", "close": 45.6, "volume": 146260.0}, {"date": "2019-06-07", "close": 45.25, "volume": 126487.0}, {"date": "2019-06-10", "close": 44.1, "volume": 188901.0}, {"date": "2019-06-11", "close": 42.39, "volume": 202693.0}, {"date": "2019-06-12", "close": 41.62, "volume": 168677.0}, {"date": "2019-06-13", "close": 41.79, "volume": 126657.0}, {"date": "2019-06-14", "close": 40.5, "volume": 98621.0}, {"date": "2019-06-17", "close": 40.61, "volume": 139650.0}, {"date": "2019-06-18", "close": 40.9, "volume": 141741.0}, {"date": "2019-06-19", "close": 42.33, "volume": 174561.0}, {"date": "2019-06-20", "close": 44.08, "volume": 102158.0}, {"date": "2019-06-21", "close": 44.46, "volume": 145205.0}, {"date": "2019-06-24", "close": 44.37, "volume": 119440.0}, {"date": "2019-06-25", "close": 42.52, "volume": 105007.0}, {"date": "2019-06-26", "close": 43.42, "volume": 97119.0}, {"date": "2019-06-27", "close": 43.95, "volume": 127427.0}, {"date": "2019-06-28", "close": 44.2, "volume": 239813.0}, {"date": "2019-07-01", "close": 45.08, "volume": 95201.0}, {"date": "2019-07-02", "close": 43.69, "volume": 66890.0}, {"date": "2019-07-03", "close": 44.72, "volume": 39641.0}, {"date": "2019-07-05", "close": 43.72, "volume": 79574.0}, {"date": "2019-07-08", "close": 41.53, "volume": 118880.0}, {"date": "2019-07-09", "close": 42.43, "volume": 83814.0}, {"date": "2019-07-10", "close": 43.48, "volume": 115464.0}, {"date": "2019-07-11", "close": 42.41, "volume": 80655.0}, {"date": "2019-07-12", "close": 43.17, "volume": 73730.0}, {"date": "2019-07-15", "close": 39.09, "volume": 565043.0}, {"date": "2019-07-16", "close": 39.44, "volume": 125424.0}, {"date": "2019-07-17", "close": 39.13, "volume": 100152.0}, {"date": "2019-07-18", "close": 38.83, "volume": 128892.0}, {"date": "2019-07-19", "close": 38.0, "volume": 166287.0}, {"date": "2019-07-22", "close": 37.16, "volume": 109243.0}, {"date": "2019-07-23", "close": 37.25, "volume": 169340.0}, {"date": "2019-07-24", "close": 39.1, "volume": 141912.0}, {"date": "2019-07-25", "close": 37.72, "volume": 142539.0}, {"date": "2019-07-26", "close": 38.23, "volume": 107478.0}, {"date": "2019-07-29", "close": 37.6, "volume": 175487.0}, {"date": "2019-07-30", "close": 38.54, "volume": 81459.0}, {"date": "2019-07-31", "close": 37.59, "volume": 121962.0}, {"date": "2019-08-01", "close": 37.06, "volume": 92813.0}, {"date": "2019-08-02", "close": 37.13, "volume": 90899.0}, {"date": "2019-08-05", "close": 35.8, "volume": 169500.0}, {"date": "2019-08-06", "close": 34.62, "volume": 336924.0}, {"date": "2019-08-07", "close": 31.23, "volume": 959227.0}, {"date": "2019-08-08", "close": 31.63, "volume": 382728.0}, {"date": "2019-08-09", "close": 31.27, "volume": 340472.0}, {"date": "2019-08-12", "close": 30.9, "volume": 157846.0}, {"date": "2019-08-13", "close": 30.41, "volume": 293030.0}, {"date": "2019-08-14", "close": 30.77, "volume": 252521.0}, {"date": "2019-08-15", "close": 28.11, "volume": 273963.0}, {"date": "2019-08-16", "close": 29.32, "volume": 276686.0}, {"date": "2019-08-19", "close": 28.54, "volume": 176413.0}, {"date": "2019-08-20", "close": 28.63, "volume": 88662.0}, {"date": "2019-08-21", "close": 29.53, "volume": 137906.0}, {"date": "2019-08-22", "close": 27.72, "volume": 74305.0}, {"date": "2019-08-23", "close": 27.63, "volume": 218825.0}, {"date": "2019-08-26", "close": 27.03, "volume": 81385.0}, {"date": "2019-08-27", "close": 26.12, "volume": 108828.0}, {"date": "2019-08-28", "close": 26.33, "volume": 201413.0}, {"date": "2019-08-29", "close": 27.02, "volume": 160032.0}, {"date": "2019-08-30", "close": 27.23, "volume": 108749.0}, {"date": "2019-09-03", "close": 26.9, "volume": 185965.0}, {"date": "2019-09-04", "close": 26.78, "volume": 217297.0}, {"date": "2019-09-05", "close": 27.21, "volume": 77873.0}, {"date": "2019-09-06", "close": 27.08, "volume": 113325.0}, {"date": "2019-09-09", "close": 27.38, "volume": 147924.0}, {"date": "2019-09-10", "close": 28.01, "volume": 101644.0}, {"date": "2019-09-11", "close": 29.39, "volume": 105064.0}, {"date": "2019-09-12", "close": 28.52, "volume": 176984.0}, {"date": "2019-09-13", "close": 27.89, "volume": 253089.0}, {"date": "2019-09-16", "close": 27.15, "volume": 190914.0}, {"date": "2019-09-17", "close": 27.26, "volume": 120362.0}, {"date": "2019-09-18", "close": 26.06, "volume": 170782.0}, {"date": "2019-09-19", "close": 26.31, "volume": 160907.0}, {"date": "2019-09-20", "close": 25.74, "volume": 129647.0}, {"date": "2019-09-23", "close": 24.66, "volume": 252927.0}, {"date": "2019-09-24", "close": 23.71, "volume": 303457.0}, {"date": "2019-09-25", "close": 23.34, "volume": 324041.0}, {"date": "2019-09-26", "close": 23.27, "volume": 130157.0}, {"date": "2019-09-27", "close": 22.98, "volume": 256324.0}, {"date": "2019-09-30", "close": 23.03, "volume": 110409.0}, {"date": "2019-10-01", "close": 21.93, "volume": 109291.0}, {"date": "2019-10-02", "close": 21.88, "volume": 248416.0}, {"date": "2019-10-03", "close": 20.94, "volume": 375491.0}, {"date": "2019-10-04", "close": 21.615, "volume": 286446.0}, {"date": "2019-10-07", "close": 20.32, "volume": 147931.0}, {"date": "2019-10-08", "close": 20.33, "volume": 218853.0}, {"date": "2019-10-09", "close": 19.84, "volume": 186191.0}, {"date": "2019-10-10", "close": 20.23, "volume": 264574.0}, {"date": "2019-10-11", "close": 20.35, "volume": 122010.0}, {"date": "2019-10-14", "close": 19.49, "volume": 195654.0}, {"date": "2019-10-15", "close": 19.55, "volume": 126417.0}, {"date": "2019-10-16", "close": 18.66, "volume": 200309.0}, {"date": "2019-10-17", "close": 19.65, "volume": 203986.0}, {"date": "2019-10-18", "close": 19.16, "volume": 176209.0}, {"date": "2019-10-21", "close": 19.71, "volume": 137742.0}, {"date": "2019-10-22", "close": 19.66, "volume": 102841.0}, {"date": "2019-10-23", "close": 19.38, "volume": 174541.0}, {"date": "2019-10-24", "close": 19.95, "volume": 260045.0}, {"date": "2019-10-25", "close": 20.01, "volume": 120205.0}, {"date": "2019-10-28", "close": 20.22, "volume": 87149.0}, {"date": "2019-10-29", "close": 20.46, "volume": 106538.0}, {"date": "2019-10-30", "close": 20.315, "volume": 78733.0}, {"date": "2019-10-31", "close": 20.2, "volume": 105433.0}, {"date": "2019-11-01", "close": 20.6, "volume": 102104.0}, {"date": "2019-11-04", "close": 21.34, "volume": 181361.0}, {"date": "2019-11-05", "close": 20.19, "volume": 179498.0}, {"date": "2019-11-06", "close": 19.32, "volume": 181096.0}, {"date": "2019-11-07", "close": 19.67, "volume": 111856.0}, {"date": "2019-11-08", "close": 20.07, "volume": 114951.0}, {"date": "2019-11-11", "close": 20.34, "volume": 151079.0}, {"date": "2019-11-12", "close": 20.34, "volume": 142083.0}, {"date": "2019-11-13", "close": 21.64, "volume": 440052.0}, {"date": "2019-11-14", "close": 21.87, "volume": 209204.0}, {"date": "2019-11-15", "close": 22.36, "volume": 174777.0}, {"date": "2019-11-18", "close": 22.37, "volume": 126159.0}, {"date": "2019-11-19", "close": 23.3, "volume": 158023.0}, {"date": "2019-11-20", "close": 23.28, "volume": 297850.0}, {"date": "2019-11-21", "close": 22.88, "volume": 144914.0}, {"date": "2019-11-22", "close": 23.25, "volume": 96218.0}, {"date": "2019-11-25", "close": 24.09, "volume": 141171.0}, {"date": "2019-11-26", "close": 24.39, "volume": 197491.0}, {"date": "2019-11-27", "close": 24.57, "volume": 106758.0}, {"date": "2019-11-29", "close": 24.52, "volume": 49343.0}, {"date": "2019-12-02", "close": 23.93, "volume": 104843.0}, {"date": "2019-12-03", "close": 23.57, "volume": 73567.0}, {"date": "2019-12-04", "close": 23.56, "volume": 154147.0}, {"date": "2019-12-05", "close": 23.62, "volume": 72357.0}, {"date": "2019-12-06", "close": 24.24, "volume": 66795.0}, {"date": "2019-12-09", "close": 23.81, "volume": 89462.0}, {"date": "2019-12-10", "close": 24.08, "volume": 86641.0}, {"date": "2019-12-11", "close": 24.28, "volume": 76023.0}, {"date": "2019-12-12", "close": 24.49, "volume": 61324.0}, {"date": "2019-12-13", "close": 24.77, "volume": 108860.0}, {"date": "2019-12-16", "close": 24.36, "volume": 145884.0}, {"date": "2019-12-17", "close": 24.39, "volume": 108773.0}, {"date": "2019-12-18", "close": 26.0, "volume": 162388.0}, {"date": "2019-12-19", "close": 26.71, "volume": 138681.0}, {"date": "2019-12-20", "close": 26.88, "volume": 203074.0}, {"date": "2019-12-23", "close": 25.35, "volume": 115130.0}, {"date": "2019-12-24", "close": 25.55, "volume": 41616.0}, {"date": "2019-12-26", "close": 24.87, "volume": 46569.0}, {"date": "2019-12-27", "close": 25.25, "volume": 77708.0}, {"date": "2019-12-30", "close": 24.42, "volume": 105683.0}, {"date": "2019-12-31", "close": 25.5, "volume": 144235.0}, {"date": "2020-01-02", "close": 26.73, "volume": 132400.0}, {"date": "2020-01-03", "close": 27.25, "volume": 153536.0}, {"date": "2020-01-06", "close": 27.08, "volume": 98275.0}, {"date": "2020-01-07", "close": 27.41, "volume": 82834.0}, {"date": "2020-01-08", "close": 27.21, "volume": 75592.0}, {"date": "2020-01-09", "close": 26.67, "volume": 79123.0}, {"date": "2020-01-10", "close": 26.53, "volume": 80318.0}, {"date": "2020-01-13", "close": 27.02, "volume": 83344.0}, {"date": "2020-01-14", "close": 27.18, "volume": 50927.0}, {"date": "2020-01-15", "close": 28.45, "volume": 70949.0}, {"date": "2020-01-16", "close": 28.84, "volume": 134718.0}, {"date": "2020-01-17", "close": 28.14, "volume": 99996.0}, {"date": "2020-01-21", "close": 28.29, "volume": 88979.0}, {"date": "2020-01-22", "close": 28.94, "volume": 79743.0}, {"date": "2020-01-23", "close": 28.74, "volume": 75648.0}, {"date": "2020-01-24", "close": 28.35, "volume": 73411.0}, {"date": "2020-01-27", "close": 27.75, "volume": 55206.0}, {"date": "2020-01-28", "close": 28.58, "volume": 38043.0}, {"date": "2020-01-29", "close": 28.46, "volume": 62718.0}, {"date": "2020-01-30", "close": 28.11, "volume": 44470.0}, {"date": "2020-01-31", "close": 27.45, "volume": 77189.0}, {"date": "2020-02-03", "close": 28.51, "volume": 58370.0}, {"date": "2020-02-04", "close": 29.42, "volume": 84757.0}, {"date": "2020-02-05", "close": 29.35, "volume": 49917.0}, {"date": "2020-02-06", "close": 29.34, "volume": 73713.0}, {"date": "2020-02-07", "close": 29.29, "volume": 86898.0}, {"date": "2020-02-10", "close": 28.98, "volume": 66386.0}, {"date": "2020-02-11", "close": 28.59, "volume": 122327.0}, {"date": "2020-02-12", "close": 29.95, "volume": 76473.0}, {"date": "2020-02-13", "close": 30.04, "volume": 65235.0}, {"date": "2020-02-14", "close": 29.57, "volume": 97322.0}, {"date": "2020-02-18", "close": 28.32, "volume": 128152.0}, {"date": "2020-02-19", "close": 37.54, "volume": 1106405.0}, {"date": "2020-02-20", "close": 40.05, "volume": 328317.0}, {"date": "2020-02-21", "close": 36.9, "volume": 273434.0}, {"date": "2020-02-24", "close": 37.2, "volume": 123253.0}, {"date": "2020-02-25", "close": 36.66, "volume": 93325.0}, {"date": "2020-02-26", "close": 35.48, "volume": 136050.0}, {"date": "2020-02-27", "close": 37.15, "volume": 180987.0}, {"date": "2020-02-28", "close": 35.6, "volume": 159148.0}, {"date": "2020-03-02", "close": 35.97, "volume": 92566.0}, {"date": "2020-03-03", "close": 36.24, "volume": 150272.0}, {"date": "2020-03-04", "close": 35.46, "volume": 141572.0}, {"date": "2020-03-05", "close": 34.41, "volume": 86800.0}, {"date": "2020-03-06", "close": 34.07, "volume": 128070.0}, {"date": "2020-03-09", "close": 32.74, "volume": 178120.0}, {"date": "2020-03-10", "close": 36.13, "volume": 225292.0}, {"date": "2020-03-11", "close": 33.46, "volume": 231427.0}, {"date": "2020-03-12", "close": 30.33, "volume": 161765.0}, {"date": "2020-03-13", "close": 30.7, "volume": 141818.0}, {"date": "2020-03-16", "close": 28.59, "volume": 177654.0}, {"date": "2020-03-17", "close": 24.8, "volume": 249510.0}, {"date": "2020-03-18", "close": 23.94, "volume": 201416.0}, {"date": "2020-03-19", "close": 30.17, "volume": 259281.0}, {"date": "2020-03-20", "close": 28.0, "volume": 247442.0}, {"date": "2020-03-23", "close": 26.72, "volume": 83408.0}, {"date": "2020-03-24", "close": 27.19, "volume": 136827.0}, {"date": "2020-03-25", "close": 26.63, "volume": 129528.0}, {"date": "2020-03-26", "close": 27.55, "volume": 130505.0}, {"date": "2020-03-27", "close": 26.95, "volume": 81550.0}, {"date": "2020-03-30", "close": 27.0, "volume": 101640.0}, {"date": "2020-03-31", "close": 27.48, "volume": 130108.0}, {"date": "2020-04-01", "close": 26.72, "volume": 84332.0}, {"date": "2020-04-02", "close": 26.65, "volume": 124728.0}, {"date": "2020-04-03", "close": 26.46, "volume": 56908.0}, {"date": "2020-04-06", "close": 28.15, "volume": 110574.0}, {"date": "2020-04-07", "close": 28.8, "volume": 75203.0}, {"date": "2020-04-08", "close": 29.56, "volume": 110200.0}, {"date": "2020-04-09", "close": 32.15, "volume": 125830.0}, {"date": "2020-04-13", "close": 31.69, "volume": 51755.0}, {"date": "2020-04-14", "close": 31.97, "volume": 74772.0}, {"date": "2020-04-15", "close": 32.31, "volume": 125719.0}, {"date": "2020-04-16", "close": 32.19, "volume": 74510.0}, {"date": "2020-04-17", "close": 32.45, "volume": 71384.0}, {"date": "2020-04-20", "close": 35.42, "volume": 168713.0}, {"date": "2020-04-21", "close": 33.94, "volume": 90801.0}, {"date": "2020-04-22", "close": 33.86, "volume": 54241.0}, {"date": "2020-04-23", "close": 33.04, "volume": 50764.0}, {"date": "2020-04-24", "close": 33.61, "volume": 48792.0}, {"date": "2020-04-27", "close": 34.11, "volume": 50615.0}, {"date": "2020-04-28", "close": 34.48, "volume": 63938.0}, {"date": "2020-04-29", "close": 35.75, "volume": 92369.0}, {"date": "2020-04-30", "close": 34.37, "volume": 68617.0}, {"date": "2020-05-01", "close": 30.99, "volume": 73820.0}, {"date": "2020-05-04", "close": 29.22, "volume": 100873.0}, {"date": "2020-05-05", "close": 28.41, "volume": 113220.0}, {"date": "2020-05-06", "close": 29.15, "volume": 88640.0}, {"date": "2020-05-07", "close": 29.13, "volume": 101765.0}, {"date": "2020-05-08", "close": 23.48, "volume": 367670.0}, {"date": "2020-05-11", "close": 22.05, "volume": 334583.0}, {"date": "2020-05-12", "close": 22.79, "volume": 367091.0}, {"date": "2020-05-13", "close": 21.5, "volume": 238431.0}, {"date": "2020-05-14", "close": 20.7, "volume": 211862.0}, {"date": "2020-05-15", "close": 23.26, "volume": 186041.0}, {"date": "2020-05-18", "close": 22.22, "volume": 117346.0}, {"date": "2020-05-19", "close": 23.01, "volume": 95607.0}, {"date": "2020-05-20", "close": 22.68, "volume": 94487.0}, {"date": "2020-05-21", "close": 22.29, "volume": 65973.0}, {"date": "2020-05-22", "close": 21.67, "volume": 64801.0}, {"date": "2020-05-26", "close": 22.68, "volume": 105651.0}, {"date": "2020-05-27", "close": 22.51, "volume": 92991.0}, {"date": "2020-05-28", "close": 21.71, "volume": 117471.0}, {"date": "2020-05-29", "close": 23.25, "volume": 206265.0}, {"date": "2020-06-01", "close": 25.39, "volume": 405889.0}, {"date": "2020-06-02", "close": 23.89, "volume": 223893.0}, {"date": "2020-06-03", "close": 24.07, "volume": 151249.0}, {"date": "2020-06-04", "close": 23.86, "volume": 93954.0}, {"date": "2020-06-05", "close": 25.31, "volume": 135351.0}, {"date": "2020-06-08", "close": 27.95, "volume": 189640.0}, {"date": "2020-06-09", "close": 25.66, "volume": 151289.0}, {"date": "2020-06-10", "close": 25.895, "volume": 171827.0}, {"date": "2020-06-11", "close": 22.36, "volume": 185883.0}, {"date": "2020-06-12", "close": 23.28, "volume": 125315.0}, {"date": "2020-06-15", "close": 22.95, "volume": 119704.0}, {"date": "2020-06-16", "close": 24.76, "volume": 139536.0}, {"date": "2020-06-17", "close": 24.59, "volume": 126358.0}, {"date": "2020-06-18", "close": 23.88, "volume": 104382.0}, {"date": "2020-06-19", "close": 24.02, "volume": 114889.0}, {"date": "2020-06-22", "close": 25.17, "volume": 100327.0}, {"date": "2020-06-23", "close": 24.71, "volume": 90068.0}, {"date": "2020-06-24", "close": 23.94, "volume": 98732.0}, {"date": "2020-06-25", "close": 24.0, "volume": 102426.0}, {"date": "2020-06-26", "close": 24.21, "volume": 117468.0}, {"date": "2020-06-29", "close": 24.71, "volume": 68943.0}, {"date": "2020-06-30", "close": 25.2, "volume": 118512.0}, {"date": "2020-07-01", "close": 24.87, "volume": 68182.0}, {"date": "2020-07-02", "close": 24.56, "volume": 50262.0}, {"date": "2020-07-06", "close": 24.01, "volume": 83682.0}, {"date": "2020-07-07", "close": 23.01, "volume": 100246.0}, {"date": "2020-07-08", "close": 24.03, "volume": 63148.0}, {"date": "2020-07-09", "close": 24.0, "volume": 66744.0}, {"date": "2020-07-10", "close": 23.7, "volume": 59524.0}, {"date": "2020-07-13", "close": 22.21, "volume": 97983.0}, {"date": "2020-07-14", "close": 22.24, "volume": 68371.0}, {"date": "2020-07-15", "close": 23.3, "volume": 66414.0}, {"date": "2020-07-16", "close": 22.86, "volume": 65784.0}, {"date": "2020-07-17", "close": 23.55, "volume": 68817.0}, {"date": "2020-07-20", "close": 24.47, "volume": 66355.0}, {"date": "2020-07-21", "close": 24.0, "volume": 67357.0}, {"date": "2020-07-22", "close": 23.81, "volume": 38536.0}, {"date": "2020-07-23", "close": 23.49, "volume": 48763.0}, {"date": "2020-07-24", "close": 22.86, "volume": 34425.0}, {"date": "2020-07-27", "close": 22.65, "volume": 94156.0}, {"date": "2020-07-28", "close": 22.33, "volume": 46881.0}, {"date": "2020-07-29", "close": 23.76, "volume": 70283.0}, {"date": "2020-07-30", "close": 23.49, "volume": 58219.0}, {"date": "2020-07-31", "close": 23.04, "volume": 71635.0}, {"date": "2020-08-03", "close": 23.77, "volume": 77002.0}, {"date": "2020-08-04", "close": 24.4, "volume": 90734.0}, {"date": "2020-08-05", "close": 24.03, "volume": 106827.0}, {"date": "2020-08-06", "close": 25.98, "volume": 195388.0}, {"date": "2020-08-07", "close": 33.33, "volume": 475700.0}, {"date": "2020-08-10", "close": 30.54, "volume": 115297.0}, {"date": "2020-08-11", "close": 28.7, "volume": 92633.0}, {"date": "2020-08-12", "close": 28.63, "volume": 51086.0}, {"date": "2020-08-13", "close": 29.46, "volume": 70485.0}, {"date": "2020-08-14", "close": 29.95, "volume": 70319.0}, {"date": "2020-08-17", "close": 30.89, "volume": 52231.0}, {"date": "2020-08-18", "close": 30.44, "volume": 42859.0}, {"date": "2020-08-19", "close": 29.66, "volume": 46291.0}, {"date": "2020-08-20", "close": 29.81, "volume": 29093.0}, {"date": "2020-08-21", "close": 31.33, "volume": 162598.0}, {"date": "2020-08-24", "close": 30.31, "volume": 45936.0}, {"date": "2020-08-25", "close": 30.44, "volume": 84465.0}, {"date": "2020-08-26", "close": 29.67, "volume": 58973.0}, {"date": "2020-08-27", "close": 29.29, "volume": 150135.0}, {"date": "2020-08-28", "close": 29.95, "volume": 42661.0}, {"date": "2020-08-31", "close": 29.96, "volume": 70113.0}, {"date": "2020-09-01", "close": 31.41, "volume": 75406.0}, {"date": "2020-09-02", "close": 30.08, "volume": 48027.0}, {"date": "2020-09-03", "close": 29.26, "volume": 86894.0}, {"date": "2020-09-04", "close": 28.4, "volume": 62650.0}, {"date": "2020-09-08", "close": 27.71, "volume": 51206.0}, {"date": "2020-09-09", "close": 28.68, "volume": 33489.0}, {"date": "2020-09-10", "close": 29.61, "volume": 64940.0}, {"date": "2020-09-11", "close": 29.01, "volume": 62028.0}, {"date": "2020-09-14", "close": 30.11, "volume": 62170.0}, {"date": "2020-09-15", "close": 30.2, "volume": 63558.0}, {"date": "2020-09-16", "close": 29.92, "volume": 40649.0}, {"date": "2020-09-17", "close": 29.6, "volume": 20516.0}, {"date": "2020-09-18", "close": 30.99, "volume": 80430.0}, {"date": "2020-09-21", "close": 30.67, "volume": 52511.0}, {"date": "2020-09-22", "close": 33.06, "volume": 117025.0}, {"date": "2020-09-23", "close": 31.48, "volume": 157519.0}, {"date": "2020-09-24", "close": 29.9, "volume": 82304.0}, {"date": "2020-09-25", "close": 29.82, "volume": 81647.0}, {"date": "2020-09-28", "close": 30.43, "volume": 61153.0}, {"date": "2020-09-29", "close": 31.03, "volume": 61875.0}, {"date": "2020-09-30", "close": 31.04, "volume": 61078.0}, {"date": "2020-10-01", "close": 31.28, "volume": 41424.0}, {"date": "2020-10-02", "close": 30.08, "volume": 47775.0}, {"date": "2020-10-05", "close": 29.97, "volume": 76992.0}, {"date": "2020-10-06", "close": 30.08, "volume": 26292.0}, {"date": "2020-10-07", "close": 30.63, "volume": 18942.0}, {"date": "2020-10-08", "close": 30.3, "volume": 21597.0}, {"date": "2020-10-09", "close": 30.87, "volume": 18343.0}, {"date": "2020-10-12", "close": 32.67, "volume": 40324.0}, {"date": "2020-10-13", "close": 31.51, "volume": 25073.0}, {"date": "2020-10-14", "close": 31.13, "volume": 21117.0}, {"date": "2020-10-15", "close": 31.4, "volume": 27939.0}, {"date": "2020-10-16", "close": 31.74, "volume": 37850.0}, {"date": "2020-10-19", "close": 31.92, "volume": 31688.0}, {"date": "2020-10-20", "close": 31.71, "volume": 33899.0}, {"date": "2020-10-21", "close": 31.1, "volume": 17138.0}, {"date": "2020-10-22", "close": 31.82, "volume": 16914.0}, {"date": "2020-10-23", "close": 31.52, "volume": 29725.0}, {"date": "2020-10-26", "close": 32.18, "volume": 28608.0}, {"date": "2020-10-27", "close": 31.56, "volume": 19655.0}, {"date": "2020-10-28", "close": 30.95, "volume": 33142.0}, {"date": "2020-10-29", "close": 30.91, "volume": 12799.0}, {"date": "2020-10-30", "close": 29.31, "volume": 54378.0}, {"date": "2020-11-02", "close": 29.64, "volume": 42981.0}, {"date": "2020-11-03", "close": 29.93, "volume": 45239.0}, {"date": "2020-11-04", "close": 29.8, "volume": 32214.0}, {"date": "2020-11-05", "close": 30.85, "volume": 22164.0}, {"date": "2020-11-06", "close": 32.49, "volume": 75245.0}, {"date": "2020-11-09", "close": 35.67, "volume": 105530.0}, {"date": "2020-11-10", "close": 31.51, "volume": 117567.0}, {"date": "2020-11-11", "close": 32.25, "volume": 39779.0}, {"date": "2020-11-12", "close": 29.45, "volume": 82147.0}, {"date": "2020-11-13", "close": 29.18, "volume": 45499.0}, {"date": "2020-11-16", "close": 29.75, "volume": 41791.0}, {"date": "2020-11-17", "close": 29.93, "volume": 50659.0}, {"date": "2020-11-18", "close": 30.57, "volume": 42365.0}, {"date": "2020-11-19", "close": 31.64, "volume": 46473.0}, {"date": "2020-11-20", "close": 32.46, "volume": 57843.0}, {"date": "2020-11-23", "close": 33.0, "volume": 44895.0}, {"date": "2020-11-24", "close": 33.3, "volume": 54455.0}, {"date": "2020-11-25", "close": 33.34, "volume": 23151.0}, {"date": "2020-11-27", "close": 32.35, "volume": 28824.0}, {"date": "2020-11-30", "close": 33.17, "volume": 35027.0}, {"date": "2020-12-01", "close": 33.52, "volume": 41722.0}, {"date": "2020-12-02", "close": 33.52, "volume": 57958.0}, {"date": "2020-12-03", "close": 33.42, "volume": 42712.0}, {"date": "2020-12-04", "close": 33.78, "volume": 22464.0}, {"date": "2020-12-07", "close": 34.02, "volume": 41314.0}, {"date": "2020-12-08", "close": 33.92, "volume": 62614.0}, {"date": "2020-12-09", "close": 32.98, "volume": 73088.0}, {"date": "2020-12-10", "close": 32.59, "volume": 40790.0}, {"date": "2020-12-11", "close": 32.95, "volume": 51697.0}, {"date": "2020-12-14", "close": 32.88, "volume": 99142.0}, {"date": "2020-12-15", "close": 33.86, "volume": 84576.0}, {"date": "2020-12-16", "close": 34.72, "volume": 40207.0}, {"date": "2020-12-17", "close": 35.28, "volume": 47480.0}, {"date": "2020-12-18", "close": 37.16, "volume": 138000.0}, {"date": "2020-12-21", "close": 39.33, "volume": 111478.0}, {"date": "2020-12-22", "close": 39.51, "volume": 87380.0}, {"date": "2020-12-23", "close": 39.54, "volume": 37964.0}, {"date": "2020-12-24", "close": 38.49, "volume": 15860.0}, {"date": "2020-12-28", "close": 38.33, "volume": 41290.0}, {"date": "2020-12-29", "close": 38.7, "volume": 56765.0}, {"date": "2020-12-30", "close": 39.17, "volume": 53245.0}, {"date": "2020-12-31", "close": 37.7, "volume": 45610.0}, {"date": "2021-01-04", "close": 39.1, "volume": 45475.0}, {"date": "2021-01-05", "close": 39.32, "volume": 41752.0}, {"date": "2021-01-06", "close": 38.85, "volume": 26194.0}, {"date": "2021-01-07", "close": 41.82, "volume": 49381.0}, {"date": "2021-01-08", "close": 44.05, "volume": 64524.0}, {"date": "2021-01-11", "close": 43.64, "volume": 42933.0}, {"date": "2021-01-12", "close": 44.48, "volume": 39925.0}, {"date": "2021-01-13", "close": 44.6, "volume": 70312.0}, {"date": "2021-01-14", "close": 48.5, "volume": 178056.0}, {"date": "2021-01-15", "close": 46.35, "volume": 51932.0}, {"date": "2021-01-19", "close": 46.86, "volume": 53625.0}, {"date": "2021-01-20", "close": 48.5, "volume": 47779.0}, {"date": "2021-01-21", "close": 47.58, "volume": 39220.0}, {"date": "2021-01-22", "close": 48.5, "volume": 27352.0}, {"date": "2021-01-25", "close": 50.84, "volume": 78195.0}, {"date": "2021-01-26", "close": 49.73, "volume": 124935.0}, {"date": "2021-01-27", "close": 49.0, "volume": 74160.0}, {"date": "2021-01-28", "close": 49.52, "volume": 57510.0}, {"date": "2021-01-29", "close": 45.99, "volume": 48236.0}, {"date": "2021-02-01", "close": 47.63, "volume": 30593.0}, {"date": "2021-02-02", "close": 47.69, "volume": 26755.0}, {"date": "2021-02-03", "close": 46.08, "volume": 70831.0}, {"date": "2021-02-04", "close": 48.63, "volume": 26846.0}, {"date": "2021-02-05", "close": 49.92, "volume": 38473.0}, {"date": "2021-02-08", "close": 52.53, "volume": 34863.0}, {"date": "2021-02-09", "close": 52.47, "volume": 34894.0}, {"date": "2021-02-10", "close": 51.61, "volume": 53327.0}, {"date": "2021-02-11", "close": 50.45, "volume": 59302.0}, {"date": "2021-02-12", "close": 52.02, "volume": 37800.0}, {"date": "2021-02-16", "close": 51.26, "volume": 33059.0}, {"date": "2021-02-17", "close": 51.35, "volume": 33855.0}, {"date": "2021-02-18", "close": 49.65, "volume": 32895.0}, {"date": "2021-02-19", "close": 48.93, "volume": 57708.0}, {"date": "2021-02-22", "close": 46.99, "volume": 32008.0}, {"date": "2021-02-23", "close": 45.85, "volume": 57292.0}, {"date": "2021-02-24", "close": 46.08, "volume": 37733.0}, {"date": "2021-02-25", "close": 44.77, "volume": 53812.0}, {"date": "2021-02-26", "close": 41.98, "volume": 131027.0}, {"date": "2021-03-01", "close": 42.3, "volume": 41038.0}, {"date": "2021-03-02", "close": 38.76, "volume": 82817.0}, {"date": "2021-03-03", "close": 36.55, "volume": 79273.0}, {"date": "2021-03-04", "close": 35.76, "volume": 93506.0}, {"date": "2021-03-05", "close": 38.21, "volume": 210655.0}, {"date": "2021-03-08", "close": 35.63, "volume": 99134.0}, {"date": "2021-03-09", "close": 37.26, "volume": 80641.0}, {"date": "2021-03-10", "close": 38.99, "volume": 55524.0}, {"date": "2021-03-11", "close": 39.9, "volume": 65728.0}, {"date": "2021-03-12", "close": 39.74, "volume": 56958.0}, {"date": "2021-03-15", "close": 39.81, "volume": 44387.0}, {"date": "2021-03-16", "close": 38.82, "volume": 33719.0}, {"date": "2021-03-17", "close": 38.98, "volume": 51399.0}, {"date": "2021-03-18", "close": 36.6, "volume": 23553.0}, {"date": "2021-03-19", "close": 37.29, "volume": 80913.0}, {"date": "2021-03-22", "close": 36.11, "volume": 27349.0}, {"date": "2021-03-23", "close": 35.24, "volume": 38398.0}, {"date": "2021-03-24", "close": 34.75, "volume": 38739.0}, {"date": "2021-03-25", "close": 35.66, "volume": 46677.0}, {"date": "2021-03-26", "close": 36.88, "volume": 24651.0}, {"date": "2021-03-29", "close": 35.35, "volume": 36422.0}, {"date": "2021-03-30", "close": 35.03, "volume": 50949.0}, {"date": "2021-03-31", "close": 35.07, "volume": 61696.0}, {"date": "2021-04-01", "close": 37.32, "volume": 74249.0}, {"date": "2021-04-05", "close": 36.14, "volume": 38551.0}, {"date": "2021-04-06", "close": 35.99, "volume": 21289.0}, {"date": "2021-04-07", "close": 34.87, "volume": 29016.0}, {"date": "2021-04-08", "close": 34.72, "volume": 40520.0}, {"date": "2021-04-09", "close": 33.72, "volume": 39693.0}, {"date": "2021-04-12", "close": 33.01, "volume": 57948.0}, {"date": "2021-04-13", "close": 33.99, "volume": 41385.0}, {"date": "2021-04-14", "close": 33.49, "volume": 16693.0}, {"date": "2021-04-15", "close": 35.84, "volume": 59916.0}, {"date": "2021-04-16", "close": 36.22, "volume": 38558.0}, {"date": "2021-04-19", "close": 34.77, "volume": 49042.0}, {"date": "2021-04-20", "close": 34.09, "volume": 66522.0}, {"date": "2021-04-21", "close": 34.08, "volume": 18087.0}, {"date": "2021-04-22", "close": 33.72, "volume": 33748.0}, {"date": "2021-04-23", "close": 35.17, "volume": 30492.0}, {"date": "2021-04-26", "close": 35.44, "volume": 18574.0}, {"date": "2021-04-27", "close": 34.49, "volume": 34325.0}, {"date": "2021-04-28", "close": 34.61, "volume": 18716.0}, {"date": "2021-04-29", "close": 34.31, "volume": 17021.0}, {"date": "2021-04-30", "close": 34.94, "volume": 54895.0}, {"date": "2021-05-03", "close": 33.75, "volume": 22565.0}, {"date": "2021-05-04", "close": 33.8, "volume": 44513.0}, {"date": "2021-05-05", "close": 33.11, "volume": 140741.0}, {"date": "2021-05-06", "close": 31.12, "volume": 48013.0}, {"date": "2021-05-07", "close": 31.39, "volume": 42694.0}, {"date": "2021-05-10", "close": 31.42, "volume": 54198.0}, {"date": "2021-05-11", "close": 30.84, "volume": 91408.0}, {"date": "2021-05-12", "close": 38.67, "volume": 378500.0}, {"date": "2021-05-13", "close": 36.08, "volume": 118124.0}, {"date": "2021-05-14", "close": 39.09, "volume": 59786.0}, {"date": "2021-05-17", "close": 38.86, "volume": 67464.0}, {"date": "2021-05-18", "close": 42.25, "volume": 74336.0}, {"date": "2021-05-19", "close": 41.0, "volume": 55973.0}, {"date": "2021-05-20", "close": 41.23, "volume": 37415.0}, {"date": "2021-05-21", "close": 40.15, "volume": 37828.0}, {"date": "2021-05-24", "close": 41.96, "volume": 51434.0}, {"date": "2021-05-25", "close": 39.83, "volume": 45578.0}, {"date": "2021-05-26", "close": 39.68, "volume": 19690.0}, {"date": "2021-05-27", "close": 38.98, "volume": 62748.0}, {"date": "2021-05-28", "close": 40.71, "volume": 31647.0}, {"date": "2021-06-01", "close": 41.55, "volume": 27925.0}, {"date": "2021-06-02", "close": 41.54, "volume": 30296.0}, {"date": "2021-06-03", "close": 40.55, "volume": 30170.0}, {"date": "2021-06-04", "close": 39.14, "volume": 32963.0}, {"date": "2021-06-07", "close": 39.89, "volume": 17441.0}, {"date": "2021-06-08", "close": 39.9, "volume": 33348.0}, {"date": "2021-06-09", "close": 39.72, "volume": 28960.0}, {"date": "2021-06-10", "close": 38.82, "volume": 28826.0}, {"date": "2021-06-11", "close": 38.7, "volume": 22985.0}, {"date": "2021-06-14", "close": 39.48, "volume": 33253.0}, {"date": "2021-06-15", "close": 39.02, "volume": 17855.0}, {"date": "2021-06-16", "close": 39.62, "volume": 22880.0}, {"date": "2021-06-17", "close": 39.96, "volume": 31149.0}, {"date": "2021-06-18", "close": 41.45, "volume": 156069.0}, {"date": "2021-06-21", "close": 45.2, "volume": 92877.0}, {"date": "2021-06-22", "close": 46.29, "volume": 117802.0}, {"date": "2021-06-23", "close": 46.83, "volume": 28821.0}, {"date": "2021-06-24", "close": 48.9, "volume": 114600.0}, {"date": "2021-06-25", "close": 48.77, "volume": 96649.0}, {"date": "2021-06-28", "close": 48.49, "volume": 22005.0}, {"date": "2021-06-29", "close": 49.24, "volume": 28612.0}, {"date": "2021-06-30", "close": 48.77, "volume": 34081.0}, {"date": "2021-07-01", "close": 47.18, "volume": 51782.0}, {"date": "2021-07-02", "close": 47.3, "volume": 22877.0}, {"date": "2021-07-06", "close": 47.84, "volume": 24117.0}, {"date": "2021-07-07", "close": 47.01, "volume": 20881.0}, {"date": "2021-07-08", "close": 47.0, "volume": 44029.0}, {"date": "2021-07-09", "close": 48.0, "volume": 22702.0}, {"date": "2021-07-12", "close": 48.6, "volume": 29878.0}, {"date": "2021-07-13", "close": 49.18, "volume": 27788.0}, {"date": "2021-07-14", "close": 47.07, "volume": 19014.0}, {"date": "2021-07-15", "close": 46.84, "volume": 44983.0}, {"date": "2021-07-16", "close": 46.43, "volume": 23267.0}, {"date": "2021-07-19", "close": 46.72, "volume": 29974.0}, {"date": "2021-07-20", "close": 50.08, "volume": 60865.0}, {"date": "2021-07-21", "close": 49.11, "volume": 37136.0}, {"date": "2021-07-22", "close": 48.05, "volume": 20564.0}, {"date": "2021-07-23", "close": 47.0, "volume": 20578.0}, {"date": "2021-07-26", "close": 47.68, "volume": 28855.0}, {"date": "2021-07-27", "close": 46.89, "volume": 17963.0}, {"date": "2021-07-28", "close": 47.27, "volume": 31239.0}, {"date": "2021-07-29", "close": 45.98, "volume": 31635.0}, {"date": "2021-07-30", "close": 45.7, "volume": 11297.0}, {"date": "2021-08-02", "close": 45.29, "volume": 27156.0}, {"date": "2021-08-03", "close": 44.3, "volume": 25301.0}, {"date": "2021-08-04", "close": 43.33, "volume": 41975.0}, {"date": "2021-08-05", "close": 43.0, "volume": 19497.0}, {"date": "2021-08-06", "close": 44.16, "volume": 41151.0}, {"date": "2021-08-09", "close": 44.55, "volume": 15610.0}, {"date": "2021-08-10", "close": 45.37, "volume": 26746.0}, {"date": "2021-08-11", "close": 42.4, "volume": 80792.0}, {"date": "2021-08-12", "close": 42.2, "volume": 43197.0}, {"date": "2021-08-13", "close": 43.08, "volume": 15191.0}, {"date": "2021-08-16", "close": 42.34, "volume": 26534.0}, {"date": "2021-08-17", "close": 41.61, "volume": 39301.0}, {"date": "2021-08-18", "close": 42.27, "volume": 51721.0}, {"date": "2021-08-19", "close": 40.24, "volume": 39018.0}, {"date": "2021-08-20", "close": 40.67, "volume": 39728.0}, {"date": "2021-08-23", "close": 41.01, "volume": 28965.0}, {"date": "2021-08-24", "close": 40.16, "volume": 30081.0}, {"date": "2021-08-25", "close": 39.45, "volume": 25567.0}, {"date": "2021-08-26", "close": 39.8, "volume": 13832.0}, {"date": "2021-08-27", "close": 39.5, "volume": 32837.0}, {"date": "2021-08-30", "close": 38.74, "volume": 20132.0}, {"date": "2021-08-31", "close": 39.83, "volume": 47192.0}, {"date": "2021-09-01", "close": 39.0, "volume": 17615.0}, {"date": "2021-09-02", "close": 36.33, "volume": 113105.0}, {"date": "2021-09-03", "close": 37.7, "volume": 30579.0}, {"date": "2021-09-07", "close": 37.61, "volume": 24953.0}, {"date": "2021-09-08", "close": 36.28, "volume": 16467.0}, {"date": "2021-09-09", "close": 36.49, "volume": 33499.0}, {"date": "2021-09-10", "close": 35.95, "volume": 37837.0}, {"date": "2021-09-13", "close": 35.17, "volume": 32059.0}, {"date": "2021-09-14", "close": 33.76, "volume": 75847.0}, {"date": "2021-09-15", "close": 33.98, "volume": 147779.0}, {"date": "2021-09-16", "close": 34.4, "volume": 57446.0}, {"date": "2021-09-17", "close": 37.99, "volume": 111569.0}, {"date": "2021-09-20", "close": 37.0, "volume": 63100.0}, {"date": "2021-09-21", "close": 37.1, "volume": 34975.0}, {"date": "2021-09-22", "close": 37.55, "volume": 24256.0}, {"date": "2021-09-23", "close": 37.46, "volume": 26904.0}, {"date": "2021-09-24", "close": 36.77, "volume": 14010.0}, {"date": "2021-09-27", "close": 36.84, "volume": 22052.0}, {"date": "2021-09-28", "close": 36.11, "volume": 33366.0}, {"date": "2021-09-29", "close": 36.27, "volume": 30754.0}, {"date": "2021-09-30", "close": 36.37, "volume": 27164.0}, {"date": "2021-10-01", "close": 37.23, "volume": 39565.0}, {"date": "2021-10-04", "close": 36.7, "volume": 31072.0}, {"date": "2021-10-05", "close": 35.36, "volume": 32732.0}, {"date": "2021-10-06", "close": 34.84, "volume": 18087.0}, {"date": "2021-10-07", "close": 34.48, "volume": 43621.0}, {"date": "2021-10-08", "close": 34.66, "volume": 23389.0}, {"date": "2021-10-11", "close": 35.12, "volume": 32252.0}, {"date": "2021-10-12", "close": 36.21, "volume": 27631.0}, {"date": "2021-10-13", "close": 38.1, "volume": 42146.0}, {"date": "2021-10-14", "close": 38.17, "volume": 30353.0}, {"date": "2021-10-15", "close": 38.03, "volume": 31706.0}, {"date": "2021-10-18", "close": 37.18, "volume": 15224.0}, {"date": "2021-10-19", "close": 37.63, "volume": 15003.0}, {"date": "2021-10-20", "close": 38.04, "volume": 16307.0}, {"date": "2021-10-21", "close": 39.23, "volume": 148165.0}, {"date": "2021-10-22", "close": 35.8, "volume": 29136.0}, {"date": "2021-10-25", "close": 36.79, "volume": 17880.0}, {"date": "2021-10-26", "close": 36.68, "volume": 18258.0}, {"date": "2021-10-27", "close": 36.62, "volume": 13413.0}, {"date": "2021-10-28", "close": 37.13, "volume": 26431.0}, {"date": "2021-10-29", "close": 38.91, "volume": 19275.0}, {"date": "2021-11-01", "close": 40.53, "volume": 29206.0}, {"date": "2021-11-02", "close": 38.43, "volume": 37084.0}, {"date": "2021-11-03", "close": 36.98, "volume": 47891.0}, {"date": "2021-11-04", "close": 38.02, "volume": 42847.0}, {"date": "2021-11-05", "close": 38.64, "volume": 25121.0}, {"date": "2021-11-08", "close": 39.93, "volume": 29364.0}, {"date": "2021-11-09", "close": 39.5, "volume": 14095.0}, {"date": "2021-11-10", "close": 35.79, "volume": 34809.0}, {"date": "2021-11-11", "close": 36.1, "volume": 43559.0}, {"date": "2021-11-12", "close": 36.46, "volume": 28597.0}, {"date": "2021-11-15", "close": 36.38, "volume": 21593.0}, {"date": "2021-11-16", "close": 36.55, "volume": 69685.0}, {"date": "2021-11-17", "close": 36.26, "volume": 147907.0}, {"date": "2021-11-18", "close": 36.12, "volume": 39633.0}, {"date": "2021-11-19", "close": 35.75, "volume": 25025.0}, {"date": "2021-11-22", "close": 35.6, "volume": 45189.0}, {"date": "2021-11-23", "close": 35.14, "volume": 35816.0}, {"date": "2021-11-24", "close": 35.16, "volume": 14789.0}, {"date": "2021-11-26", "close": 34.53, "volume": 30322.0}, {"date": "2021-11-29", "close": 34.47, "volume": 32828.0}, {"date": "2021-11-30", "close": 35.12, "volume": 26481.0}, {"date": "2021-12-01", "close": 34.75, "volume": 37286.0}, {"date": "2021-12-02", "close": 35.03, "volume": 26501.0}, {"date": "2021-12-03", "close": 33.28, "volume": 62642.0}, {"date": "2021-12-06", "close": 33.86, "volume": 39058.0}, {"date": "2021-12-07", "close": 33.64, "volume": 47340.0}, {"date": "2021-12-08", "close": 33.99, "volume": 22971.0}, {"date": "2021-12-09", "close": 33.61, "volume": 23287.0}, {"date": "2021-12-10", "close": 33.58, "volume": 50670.0}, {"date": "2021-12-13", "close": 32.55, "volume": 44060.0}, {"date": "2021-12-14", "close": 32.14, "volume": 45729.0}, {"date": "2021-12-15", "close": 30.81, "volume": 98553.0}, {"date": "2021-12-16", "close": 30.72, "volume": 62084.0}, {"date": "2021-12-17", "close": 31.39, "volume": 80031.0}, {"date": "2021-12-20", "close": 30.46, "volume": 22739.0}, {"date": "2021-12-21", "close": 30.4, "volume": 36064.0}, {"date": "2021-12-22", "close": 29.75, "volume": 25870.0}, {"date": "2021-12-23", "close": 30.62, "volume": 45406.0}, {"date": "2021-12-27", "close": 30.47, "volume": 26427.0}, {"date": "2021-12-28", "close": 29.87, "volume": 28663.0}, {"date": "2021-12-29", "close": 29.77, "volume": 40573.0}, {"date": "2021-12-30", "close": 30.23, "volume": 46433.0}, {"date": "2021-12-31", "close": 29.52, "volume": 20406.0}, {"date": "2022-01-03", "close": 30.71, "volume": 49441.0}, {"date": "2022-01-04", "close": 29.91, "volume": 58593.0}, {"date": "2022-01-05", "close": 28.42, "volume": 114170.0}, {"date": "2022-01-06", "close": 28.19, "volume": 38842.0}, {"date": "2022-01-07", "close": 28.07, "volume": 16681.0}, {"date": "2022-01-10", "close": 27.97, "volume": 23805.0}, {"date": "2022-01-11", "close": 28.51, "volume": 37359.0}, {"date": "2022-01-12", "close": 28.17, "volume": 209004.0}, {"date": "2022-01-13", "close": 27.96, "volume": 49739.0}, {"date": "2022-01-14", "close": 28.04, "volume": 40376.0}, {"date": "2022-01-18", "close": 27.03, "volume": 41059.0}, {"date": "2022-01-19", "close": 26.86, "volume": 37077.0}, {"date": "2022-01-20", "close": 26.28, "volume": 35039.0}, {"date": "2022-01-21", "close": 25.59, "volume": 51798.0}, {"date": "2022-01-24", "close": 26.31, "volume": 68872.0}, {"date": "2022-01-25", "close": 25.67, "volume": 33834.0}, {"date": "2022-01-26", "close": 25.78, "volume": 45479.0}, {"date": "2022-01-27", "close": 24.78, "volume": 45820.0}, {"date": "2022-01-28", "close": 25.53, "volume": 43293.0}, {"date": "2022-01-31", "close": 26.37, "volume": 54333.0}, {"date": "2022-02-01", "close": 26.34, "volume": 42301.0}, {"date": "2022-02-02", "close": 26.25, "volume": 45477.0}, {"date": "2022-02-03", "close": 26.25, "volume": 85784.0}, {"date": "2022-02-04", "close": 28.02, "volume": 47246.0}, {"date": "2022-02-07", "close": 27.08, "volume": 35216.0}, {"date": "2022-02-08", "close": 26.9, "volume": 12664.0}, {"date": "2022-02-09", "close": 27.39, "volume": 20222.0}, {"date": "2022-02-10", "close": 26.54, "volume": 29496.0}, {"date": "2022-02-11", "close": 25.86, "volume": 24262.0}, {"date": "2022-02-14", "close": 26.52, "volume": 36632.0}, {"date": "2022-02-15", "close": 27.67, "volume": 30120.0}, {"date": "2022-02-16", "close": 27.04, "volume": 34168.0}, {"date": "2022-02-17", "close": 26.5, "volume": 40980.0}, {"date": "2022-02-18", "close": 25.5, "volume": 28602.0}, {"date": "2022-02-22", "close": 25.0, "volume": 38182.0}, {"date": "2022-02-23", "close": 23.84, "volume": 46572.0}, {"date": "2022-02-24", "close": 24.91, "volume": 57093.0}, {"date": "2022-02-25", "close": 25.31, "volume": 28718.0}, {"date": "2022-02-28", "close": 25.68, "volume": 33830.0}, {"date": "2022-03-01", "close": 25.53, "volume": 30727.0}, {"date": "2022-03-02", "close": 26.36, "volume": 40829.0}, {"date": "2022-03-03", "close": 27.35, "volume": 46779.0}, {"date": "2022-03-04", "close": 28.21, "volume": 32146.0}, {"date": "2022-03-07", "close": 28.78, "volume": 61732.0}, {"date": "2022-03-08", "close": 28.62, "volume": 66147.0}, {"date": "2022-03-09", "close": 30.02, "volume": 59793.0}, {"date": "2022-03-10", "close": 29.95, "volume": 24782.0}, {"date": "2022-03-11", "close": 27.95, "volume": 44304.0}, {"date": "2022-03-14", "close": 27.6, "volume": 80071.0}, {"date": "2022-03-15", "close": 27.82, "volume": 67062.0}, {"date": "2022-03-16", "close": 28.5, "volume": 108162.0}, {"date": "2022-03-17", "close": 28.42, "volume": 45823.0}, {"date": "2022-03-18", "close": 27.8, "volume": 111100.0}, {"date": "2022-03-21", "close": 28.26, "volume": 41719.0}, {"date": "2022-03-22", "close": 28.54, "volume": 40597.0}, {"date": "2022-03-23", "close": 27.87, "volume": 28864.0}, {"date": "2022-03-24", "close": 27.69, "volume": 60411.0}, {"date": "2022-03-25", "close": 27.33, "volume": 147788.0}, {"date": "2022-03-28", "close": 27.4, "volume": 23653.0}, {"date": "2022-03-29", "close": 28.21, "volume": 70321.0}, {"date": "2022-03-30", "close": 27.77, "volume": 75795.0}, {"date": "2022-03-31", "close": 27.72, "volume": 33217.0}, {"date": "2022-04-01", "close": 27.57, "volume": 46163.0}, {"date": "2022-04-04", "close": 27.91, "volume": 27005.0}, {"date": "2022-04-05", "close": 27.79, "volume": 32050.0}, {"date": "2022-04-06", "close": 26.99, "volume": 27992.0}, {"date": "2022-04-07", "close": 26.3, "volume": 42498.0}, {"date": "2022-04-08", "close": 25.6, "volume": 33031.0}, {"date": "2022-04-11", "close": 25.35, "volume": 17880.0}, {"date": "2022-04-12", "close": 26.6, "volume": 519750.0}, {"date": "2022-04-13", "close": 29.98, "volume": 107816.0}, {"date": "2022-04-14", "close": 30.05, "volume": 87598.0}, {"date": "2022-04-18", "close": 29.03, "volume": 33737.0}, {"date": "2022-04-19", "close": 29.48, "volume": 25146.0}, {"date": "2022-04-20", "close": 29.3, "volume": 23754.0}, {"date": "2022-04-21", "close": 27.92, "volume": 47423.0}, {"date": "2022-04-22", "close": 29.1, "volume": 58778.0}, {"date": "2022-04-25", "close": 29.04, "volume": 58171.0}, {"date": "2022-04-26", "close": 27.96, "volume": 39774.0}, {"date": "2022-04-27", "close": 27.43, "volume": 23269.0}, {"date": "2022-04-28", "close": 28.47, "volume": 40901.0}, {"date": "2022-04-29", "close": 27.45, "volume": 28239.0}, {"date": "2022-05-02", "close": 27.88, "volume": 18565.0}, {"date": "2022-05-03", "close": 27.42, "volume": 22381.0}, {"date": "2022-05-04", "close": 28.43, "volume": 29305.0}, {"date": "2022-05-05", "close": 26.98, "volume": 35380.0}, {"date": "2022-05-06", "close": 26.4, "volume": 28418.0}, {"date": "2022-05-09", "close": 25.1, "volume": 61244.0}, {"date": "2022-05-10", "close": 25.03, "volume": 83107.0}, {"date": "2022-05-11", "close": 25.82, "volume": 79054.0}, {"date": "2022-05-12", "close": 26.51, "volume": 38648.0}, {"date": "2022-05-13", "close": 28.02, "volume": 56016.0}, {"date": "2022-05-16", "close": 27.9, "volume": 38222.0}, {"date": "2022-05-17", "close": 28.86, "volume": 35650.0}, {"date": "2022-05-18", "close": 27.89, "volume": 35888.0}, {"date": "2022-05-19", "close": 28.75, "volume": 42615.0}, {"date": "2022-05-20", "close": 29.55, "volume": 64550.0}, {"date": "2022-05-23", "close": 29.29, "volume": 60772.0}, {"date": "2022-05-24", "close": 29.36, "volume": 45606.0}, {"date": "2022-05-25", "close": 29.58, "volume": 27550.0}, {"date": "2022-05-26", "close": 30.12, "volume": 18588.0}, {"date": "2022-05-27", "close": 31.38, "volume": 17029.0}, {"date": "2022-05-31", "close": 30.16, "volume": 27672.0}, {"date": "2022-06-01", "close": 30.89, "volume": 42358.0}, {"date": "2022-06-02", "close": 30.87, "volume": 17284.0}, {"date": "2022-06-03", "close": 30.39, "volume": 24491.0}, {"date": "2022-06-06", "close": 29.98, "volume": 11138.0}, {"date": "2022-06-07", "close": 30.26, "volume": 17330.0}, {"date": "2022-06-08", "close": 30.24, "volume": 29072.0}, {"date": "2022-06-09", "close": 30.2, "volume": 21554.0}, {"date": "2022-06-10", "close": 29.69, "volume": 28797.0}, {"date": "2022-06-13", "close": 28.23, "volume": 33070.0}, {"date": "2022-06-14", "close": 26.89, "volume": 26718.0}, {"date": "2022-06-15", "close": 26.39, "volume": 61742.0}, {"date": "2022-06-16", "close": 25.44, "volume": 60509.0}, {"date": "2022-06-17", "close": 25.18, "volume": 75830.0}, {"date": "2022-06-21", "close": 25.1, "volume": 47752.0}, {"date": "2022-06-22", "close": 25.32, "volume": 61440.0}, {"date": "2022-06-23", "close": 27.07, "volume": 31817.0}, {"date": "2022-06-24", "close": 27.39, "volume": 38251.0}, {"date": "2022-06-27", "close": 27.24, "volume": 15763.0}, {"date": "2022-06-28", "close": 26.06, "volume": 21092.0}, {"date": "2022-06-29", "close": 26.34, "volume": 22141.0}, {"date": "2022-06-30", "close": 26.91, "volume": 22079.0}, {"date": "2022-07-01", "close": 27.33, "volume": 21031.0}, {"date": "2022-07-05", "close": 28.11, "volume": 21475.0}, {"date": "2022-07-06", "close": 28.19, "volume": 19290.0}, {"date": "2022-07-07", "close": 29.65, "volume": 19917.0}, {"date": "2022-07-08", "close": 29.87, "volume": 19146.0}, {"date": "2022-07-11", "close": 30.25, "volume": 24055.0}, {"date": "2022-07-12", "close": 30.26, "volume": 47571.0}, {"date": "2022-07-13", "close": 31.03, "volume": 30618.0}, {"date": "2022-07-14", "close": 31.43, "volume": 58262.0}, {"date": "2022-07-15", "close": 32.99, "volume": 45378.0}, {"date": "2022-07-18", "close": 32.79, "volume": 33555.0}, {"date": "2022-07-19", "close": 33.91, "volume": 36967.0}, {"date": "2022-07-20", "close": 34.62, "volume": 41711.0}, {"date": "2022-07-21", "close": 33.28, "volume": 25668.0}, {"date": "2022-07-22", "close": 32.15, "volume": 15510.0}, {"date": "2022-07-25", "close": 31.24, "volume": 21491.0}, {"date": "2022-07-26", "close": 30.45, "volume": 34372.0}, {"date": "2022-07-27", "close": 31.64, "volume": 34511.0}, {"date": "2022-07-28", "close": 32.54, "volume": 23686.0}, {"date": "2022-07-29", "close": 33.59, "volume": 51813.0}, {"date": "2022-08-01", "close": 34.67, "volume": 49341.0}, {"date": "2022-08-02", "close": 34.1, "volume": 29346.0}, {"date": "2022-08-03", "close": 33.18, "volume": 17003.0}, {"date": "2022-08-04", "close": 33.06, "volume": 20229.0}, {"date": "2022-08-05", "close": 33.26, "volume": 12977.0}, {"date": "2022-08-08", "close": 33.16, "volume": 36739.0}, {"date": "2022-08-09", "close": 33.15, "volume": 27196.0}, {"date": "2022-08-10", "close": 37.89, "volume": 145805.0}, {"date": "2022-08-11", "close": 37.72, "volume": 76293.0}, {"date": "2022-08-12", "close": 37.0, "volume": 42926.0}, {"date": "2022-08-15", "close": 35.96, "volume": 48759.0}, {"date": "2022-08-16", "close": 36.08, "volume": 32566.0}, {"date": "2022-08-17", "close": 35.82, "volume": 55189.0}, {"date": "2022-08-18", "close": 35.91, "volume": 35087.0}, {"date": "2022-08-19", "close": 35.46, "volume": 29758.0}, {"date": "2022-08-22", "close": 34.53, "volume": 37920.0}, {"date": "2022-08-23", "close": 33.91, "volume": 60140.0}, {"date": "2022-08-24", "close": 33.92, "volume": 36260.0}, {"date": "2022-08-25", "close": 33.58, "volume": 33767.0}, {"date": "2022-08-26", "close": 32.02, "volume": 30915.0}, {"date": "2022-08-29", "close": 31.84, "volume": 56841.0}, {"date": "2022-08-30", "close": 31.06, "volume": 24867.0}, {"date": "2022-08-31", "close": 32.63, "volume": 49495.0}, {"date": "2022-09-01", "close": 30.72, "volume": 20011.0}, {"date": "2022-09-02", "close": 30.85, "volume": 23632.0}, {"date": "2022-09-06", "close": 30.85, "volume": 30722.0}, {"date": "2022-09-07", "close": 30.37, "volume": 46975.0}, {"date": "2022-09-08", "close": 29.5, "volume": 21607.0}, {"date": "2022-09-09", "close": 29.74, "volume": 66288.0}, {"date": "2022-09-12", "close": 29.4, "volume": 63569.0}, {"date": "2022-09-13", "close": 28.79, "volume": 35861.0}, {"date": "2022-09-14", "close": 28.19, "volume": 35822.0}, {"date": "2022-09-15", "close": 27.31, "volume": 30519.0}, {"date": "2022-09-16", "close": 27.71, "volume": 37503.0}, {"date": "2022-09-19", "close": 27.25, "volume": 27205.0}, {"date": "2022-09-20", "close": 27.04, "volume": 39963.0}, {"date": "2022-09-21", "close": 26.69, "volume": 22910.0}, {"date": "2022-09-22", "close": 25.99, "volume": 28142.0}, {"date": "2022-09-23", "close": 26.18, "volume": 32278.0}, {"date": "2022-09-26", "close": 26.66, "volume": 26791.0}, {"date": "2022-09-27", "close": 27.01, "volume": 14922.0}, {"date": "2022-09-28", "close": 27.98, "volume": 33300.0}, {"date": "2022-09-29", "close": 27.73, "volume": 20672.0}, {"date": "2022-09-30", "close": 28.76, "volume": 35177.0}, {"date": "2022-10-03", "close": 28.01, "volume": 38608.0}, {"date": "2022-10-04", "close": 28.69, "volume": 22854.0}, {"date": "2022-10-05", "close": 27.79, "volume": 21616.0}, {"date": "2022-10-06", "close": 27.34, "volume": 11587.0}, {"date": "2022-10-07", "close": 25.76, "volume": 55327.0}, {"date": "2022-10-10", "close": 25.18, "volume": 14946.0}, {"date": "2022-10-11", "close": 26.13, "volume": 72959.0}, {"date": "2022-10-12", "close": 29.12, "volume": 152222.0}, {"date": "2022-10-13", "close": 30.18, "volume": 66259.0}, {"date": "2022-10-14", "close": 30.78, "volume": 38419.0}, {"date": "2022-10-17", "close": 33.02, "volume": 65130.0}, {"date": "2022-10-18", "close": 33.34, "volume": 65147.0}, {"date": "2022-10-19", "close": 35.35, "volume": 155187.0}, {"date": "2022-10-20", "close": 35.07, "volume": 52012.0}, {"date": "2022-10-21", "close": 36.15, "volume": 68017.0}, {"date": "2022-10-24", "close": 36.45, "volume": 23183.0}, {"date": "2022-10-25", "close": 36.73, "volume": 50934.0}, {"date": "2022-10-26", "close": 36.12, "volume": 45294.0}, {"date": "2022-10-27", "close": 36.66, "volume": 27454.0}, {"date": "2022-10-28", "close": 37.52, "volume": 24184.0}, {"date": "2022-10-31", "close": 38.0, "volume": 23426.0}, {"date": "2022-11-01", "close": 37.31, "volume": 42674.0}, {"date": "2022-11-02", "close": 35.1, "volume": 27248.0}, {"date": "2022-11-03", "close": 34.41, "volume": 7242.0}, {"date": "2022-11-04", "close": 34.52, "volume": 27510.0}, {"date": "2022-11-07", "close": 35.1, "volume": 29797.0}, {"date": "2022-11-08", "close": 34.9, "volume": 78224.0}, {"date": "2022-11-09", "close": 35.23, "volume": 67228.0}, {"date": "2022-11-10", "close": 36.55, "volume": 45245.0}, {"date": "2022-11-11", "close": 34.82, "volume": 71686.0}, {"date": "2022-11-14", "close": 33.88, "volume": 27258.0}, {"date": "2022-11-15", "close": 34.53, "volume": 26197.0}, {"date": "2022-11-16", "close": 34.68, "volume": 22361.0}, {"date": "2022-11-17", "close": 34.29, "volume": 6561.0}, {"date": "2022-11-18", "close": 34.14, "volume": 18288.0}, {"date": "2022-11-21", "close": 33.47, "volume": 13430.0}, {"date": "2022-11-22", "close": 33.12, "volume": 29562.0}, {"date": "2022-11-23", "close": 34.09, "volume": 11587.0}, {"date": "2022-11-25", "close": 33.98, "volume": 4519.0}, {"date": "2022-11-28", "close": 33.4, "volume": 20662.0}, {"date": "2022-11-29", "close": 32.88, "volume": 15243.0}, {"date": "2022-11-30", "close": 33.53, "volume": 40556.0}, {"date": "2022-12-01", "close": 34.36, "volume": 12691.0}, {"date": "2022-12-02", "close": 33.41, "volume": 24022.0}, {"date": "2022-12-05", "close": 33.1, "volume": 17539.0}, {"date": "2022-12-06", "close": 32.39, "volume": 21864.0}, {"date": "2022-12-07", "close": 33.42, "volume": 30186.0}, {"date": "2022-12-08", "close": 34.9, "volume": 29069.0}, {"date": "2022-12-09", "close": 34.83, "volume": 31465.0}, {"date": "2022-12-12", "close": 34.57, "volume": 19804.0}, {"date": "2022-12-13", "close": 35.25, "volume": 25769.0}, {"date": "2022-12-14", "close": 35.18, "volume": 34607.0}, {"date": "2022-12-15", "close": 34.45, "volume": 22171.0}, {"date": "2022-12-16", "close": 34.97, "volume": 47478.0}, {"date": "2022-12-19", "close": 34.3, "volume": 10705.0}, {"date": "2022-12-20", "close": 33.56, "volume": 20714.0}, {"date": "2022-12-21", "close": 34.0, "volume": 22539.0}, {"date": "2022-12-22", "close": 33.66, "volume": 10625.0}, {"date": "2022-12-23", "close": 33.26, "volume": 6530.0}, {"date": "2022-12-27", "close": 32.27, "volume": 15861.0}, {"date": "2022-12-28", "close": 30.51, "volume": 19673.0}, {"date": "2022-12-29", "close": 32.59, "volume": 29002.0}, {"date": "2022-12-30", "close": 33.83, "volume": 47706.0}, {"date": "2023-01-03", "close": 34.65, "volume": 25400.0}, {"date": "2023-01-04", "close": 34.23, "volume": 21712.0}, {"date": "2023-01-05", "close": 33.01, "volume": 7699.0}, {"date": "2023-01-06", "close": 33.18, "volume": 9014.0}, {"date": "2023-01-09", "close": 32.98, "volume": 12714.0}, {"date": "2023-01-10", "close": 33.73, "volume": 18795.0}, {"date": "2023-01-11", "close": 33.69, "volume": 7448.0}, {"date": "2023-01-12", "close": 34.75, "volume": 18869.0}, {"date": "2023-01-13", "close": 35.14, "volume": 16275.0}, {"date": "2023-01-17", "close": 35.11, "volume": 34041.0}, {"date": "2023-01-18", "close": 35.37, "volume": 16053.0}, {"date": "2023-01-19", "close": 35.54, "volume": 9704.0}, {"date": "2023-01-20", "close": 36.3, "volume": 19644.0}, {"date": "2023-01-23", "close": 36.03, "volume": 20776.0}, {"date": "2023-01-24", "close": 36.01, "volume": 10733.0}, {"date": "2023-01-25", "close": 36.99, "volume": 11828.0}, {"date": "2023-01-26", "close": 36.6, "volume": 32343.0}, {"date": "2023-01-27", "close": 36.05, "volume": 15272.0}, {"date": "2023-01-30", "close": 36.31, "volume": 24683.0}, {"date": "2023-01-31", "close": 38.55, "volume": 34200.0}, {"date": "2023-02-01", "close": 38.27, "volume": 30793.0}, {"date": "2023-02-02", "close": 37.87, "volume": 36731.0}, {"date": "2023-02-03", "close": 37.83, "volume": 37252.0}, {"date": "2023-02-06", "close": 37.52, "volume": 28147.0}, {"date": "2023-02-07", "close": 37.08, "volume": 29716.0}, {"date": "2023-02-08", "close": 35.51, "volume": 13315.0}, {"date": "2023-02-09", "close": 36.15, "volume": 17492.0}, {"date": "2023-02-10", "close": 36.06, "volume": 30112.0}, {"date": "2023-02-13", "close": 36.82, "volume": 21501.0}, {"date": "2023-02-14", "close": 36.26, "volume": 35273.0}, {"date": "2023-02-15", "close": 37.0, "volume": 21958.0}, {"date": "2023-02-16", "close": 36.3, "volume": 17112.0}, {"date": "2023-02-17", "close": 37.32, "volume": 25858.0}, {"date": "2023-02-21", "close": 35.77, "volume": 21167.0}, {"date": "2023-02-22", "close": 35.47, "volume": 56991.0}, {"date": "2023-02-23", "close": 33.84, "volume": 58186.0}, {"date": "2023-02-24", "close": 33.41, "volume": 28678.0}, {"date": "2023-02-27", "close": 32.89, "volume": 28297.0}, {"date": "2023-02-28", "close": 34.1, "volume": 65822.0}, {"date": "2023-03-01", "close": 35.9, "volume": 22451.0}, {"date": "2023-03-02", "close": 35.57, "volume": 18579.0}, {"date": "2023-03-03", "close": 36.41, "volume": 33548.0}, {"date": "2023-03-06", "close": 36.28, "volume": 21724.0}, {"date": "2023-03-07", "close": 36.45, "volume": 56432.0}, {"date": "2023-03-08", "close": 36.54, "volume": 61848.0}, {"date": "2023-03-09", "close": 35.19, "volume": 33478.0}, {"date": "2023-03-10", "close": 34.75, "volume": 38471.0}, {"date": "2023-03-13", "close": 35.61, "volume": 26435.0}, {"date": "2023-03-14", "close": 36.72, "volume": 46434.0}, {"date": "2023-03-15", "close": 35.32, "volume": 27884.0}, {"date": "2023-03-16", "close": 36.94, "volume": 37983.0}, {"date": "2023-03-17", "close": 36.45, "volume": 59884.0}, {"date": "2023-03-20", "close": 37.03, "volume": 56949.0}, {"date": "2023-03-21", "close": 37.95, "volume": 46971.0}, {"date": "2023-03-22", "close": 37.8, "volume": 55522.0}, {"date": "2023-03-23", "close": 38.0, "volume": 28542.0}, {"date": "2023-03-24", "close": 37.78, "volume": 36911.0}, {"date": "2023-03-27", "close": 38.05, "volume": 33221.0}, {"date": "2023-03-28", "close": 37.33, "volume": 18563.0}, {"date": "2023-03-29", "close": 37.96, "volume": 15910.0}, {"date": "2023-03-30", "close": 38.17, "volume": 40452.0}, {"date": "2023-03-31", "close": 39.32, "volume": 48211.0}, {"date": "2023-04-03", "close": 38.96, "volume": 45889.0}, {"date": "2023-04-04", "close": 37.89, "volume": 65866.0}, {"date": "2023-04-05", "close": 29.41, "volume": 576011.0}, {"date": "2023-04-06", "close": 25.95, "volume": 541474.0}, {"date": "2023-04-10", "close": 27.12, "volume": 153750.0}, {"date": "2023-04-11", "close": 27.79, "volume": 147292.0}, {"date": "2023-04-12", "close": 28.08, "volume": 113189.0}, {"date": "2023-04-13", "close": 28.47, "volume": 56680.0}, {"date": "2023-04-14", "close": 27.93, "volume": 75156.0}, {"date": "2023-04-17", "close": 27.8, "volume": 48159.0}, {"date": "2023-04-18", "close": 27.94, "volume": 64318.0}, {"date": "2023-04-19", "close": 28.3, "volume": 64094.0}, {"date": "2023-04-20", "close": 28.345, "volume": 38761.0}, {"date": "2023-04-21", "close": 28.54, "volume": 43230.0}, {"date": "2023-04-24", "close": 28.23, "volume": 39074.0}, {"date": "2023-04-25", "close": 28.09, "volume": 37838.0}, {"date": "2023-04-26", "close": 29.11, "volume": 63260.0}, {"date": "2023-04-27", "close": 29.53, "volume": 56577.0}, {"date": "2023-04-28", "close": 29.75, "volume": 58535.0}, {"date": "2023-05-01", "close": 30.45, "volume": 62748.0}, {"date": "2023-05-02", "close": 31.3, "volume": 59202.0}, {"date": "2023-05-03", "close": 31.6, "volume": 70271.0}, {"date": "2023-05-04", "close": 31.22, "volume": 52231.0}, {"date": "2023-05-05", "close": 30.53, "volume": 43299.0}, {"date": "2023-05-08", "close": 30.28, "volume": 53883.0}, {"date": "2023-05-09", "close": 30.16, "volume": 66763.0}, {"date": "2023-05-10", "close": 23.67, "volume": 302805.0}, {"date": "2023-05-11", "close": 22.53, "volume": 127099.0}, {"date": "2023-05-12", "close": 21.82, "volume": 163573.0}, {"date": "2023-05-15", "close": 22.59, "volume": 104305.0}, {"date": "2023-05-16", "close": 22.55, "volume": 85447.0}, {"date": "2023-05-17", "close": 23.98, "volume": 85287.0}, {"date": "2023-05-18", "close": 25.52, "volume": 84980.0}, {"date": "2023-05-19", "close": 25.88, "volume": 72461.0}, {"date": "2023-05-22", "close": 26.1, "volume": 42926.0}, {"date": "2023-05-23", "close": 26.39, "volume": 93933.0}, {"date": "2023-05-24", "close": 26.77, "volume": 58424.0}, {"date": "2023-05-25", "close": 26.26, "volume": 68857.0}, {"date": "2023-05-26", "close": 27.44, "volume": 56628.0}, {"date": "2023-05-30", "close": 26.16, "volume": 132540.0}, {"date": "2023-05-31", "close": 25.49, "volume": 96806.0}, {"date": "2023-06-01", "close": 24.85, "volume": 63709.0}, {"date": "2023-06-02", "close": 24.8, "volume": 87734.0}, {"date": "2023-06-05", "close": 24.33, "volume": 55882.0}, {"date": "2023-06-06", "close": 24.61, "volume": 56780.0}, {"date": "2023-06-07", "close": 23.98, "volume": 61974.0}, {"date": "2023-06-08", "close": 23.7, "volume": 216700.0}, {"date": "2023-06-09", "close": 22.7, "volume": 83776.0}, {"date": "2023-06-12", "close": 22.61, "volume": 80002.0}, {"date": "2023-06-13", "close": 22.15, "volume": 170489.0}, {"date": "2023-06-14", "close": 21.3, "volume": 71127.0}, {"date": "2023-06-15", "close": 21.2, "volume": 66690.0}, {"date": "2023-06-16", "close": 21.58, "volume": 77347.0}, {"date": "2023-06-20", "close": 21.9, "volume": 52420.0}, {"date": "2023-06-21", "close": 21.9, "volume": 39280.0}, {"date": "2023-06-22", "close": 22.6, "volume": 45560.0}, {"date": "2023-06-23", "close": 22.07, "volume": 80906.0}, {"date": "2023-06-26", "close": 21.7, "volume": 41013.0}, {"date": "2023-06-27", "close": 21.67, "volume": 50215.0}, {"date": "2023-06-28", "close": 22.93, "volume": 59868.0}, {"date": "2023-06-29", "close": 22.33, "volume": 42991.0}, {"date": "2023-06-30", "close": 21.86, "volume": 49683.0}, {"date": "2023-07-03", "close": 21.59, "volume": 45274.0}, {"date": "2023-07-05", "close": 20.99, "volume": 71816.0}, {"date": "2023-07-06", "close": 21.6, "volume": 98699.0}, {"date": "2023-07-07", "close": 22.03, "volume": 64463.0}, {"date": "2023-07-10", "close": 23.33, "volume": 48106.0}, {"date": "2023-07-11", "close": 23.76, "volume": 52715.0}, {"date": "2023-07-12", "close": 24.25, "volume": 60001.0}, {"date": "2023-07-13", "close": 24.2, "volume": 45730.0}, {"date": "2023-07-14", "close": 23.84, "volume": 86391.0}, {"date": "2023-07-17", "close": 23.1, "volume": 63675.0}, {"date": "2023-07-18", "close": 22.97, "volume": 52607.0}, {"date": "2023-07-19", "close": 23.91, "volume": 63086.0}, {"date": "2023-07-20", "close": 22.39, "volume": 43498.0}, {"date": "2023-07-21", "close": 22.86, "volume": 40751.0}, {"date": "2023-07-24", "close": 22.85, "volume": 24233.0}, {"date": "2023-07-25", "close": 22.86, "volume": 42657.0}, {"date": "2023-07-26", "close": 23.38, "volume": 22271.0}, {"date": "2023-07-27", "close": 22.59, "volume": 31109.0}, {"date": "2023-07-28", "close": 22.33, "volume": 20998.0}, {"date": "2023-07-31", "close": 22.72, "volume": 20776.0}, {"date": "2023-08-01", "close": 22.43, "volume": 18178.0}, {"date": "2023-08-02", "close": 22.33, "volume": 31028.0}, {"date": "2023-08-03", "close": 22.31, "volume": 16016.0}, {"date": "2023-08-04", "close": 22.59, "volume": 31104.0}, {"date": "2023-08-07", "close": 22.31, "volume": 27950.0}, {"date": "2023-08-08", "close": 22.32, "volume": 27914.0}, {"date": "2023-08-09", "close": 17.89, "volume": 155307.0}, {"date": "2023-08-10", "close": 18.39, "volume": 65931.0}, {"date": "2023-08-11", "close": 20.09, "volume": 116804.0}, {"date": "2023-08-14", "close": 22.05, "volume": 93352.0}, {"date": "2023-08-15", "close": 22.04, "volume": 45378.0}, {"date": "2023-08-16", "close": 21.45, "volume": 50938.0}, {"date": "2023-08-17", "close": 20.28, "volume": 34317.0}, {"date": "2023-08-18", "close": 20.36, "volume": 28082.0}, {"date": "2023-08-21", "close": 20.45, "volume": 31869.0}, {"date": "2023-08-22", "close": 20.54, "volume": 32246.0}, {"date": "2023-08-23", "close": 19.39, "volume": 52441.0}, {"date": "2023-08-24", "close": 20.04, "volume": 86383.0}, {"date": "2023-08-25", "close": 20.21, "volume": 49100.0}, {"date": "2023-08-28", "close": 20.35, "volume": 61847.0}, {"date": "2023-08-29", "close": 20.16, "volume": 24654.0}, {"date": "2023-08-30", "close": 20.31, "volume": 69016.0}, {"date": "2023-08-31", "close": 21.46, "volume": 59564.0}, {"date": "2023-09-01", "close": 21.9, "volume": 38285.0}, {"date": "2023-09-05", "close": 21.81, "volume": 39400.0}, {"date": "2023-09-06", "close": 21.45, "volume": 20714.0}, {"date": "2023-09-07", "close": 21.98, "volume": 44859.0}, {"date": "2023-09-08", "close": 21.27, "volume": 38845.0}, {"date": "2023-09-11", "close": 21.65, "volume": 40436.0}, {"date": "2023-09-12", "close": 20.45, "volume": 35068.0}, {"date": "2023-09-13", "close": 20.12, "volume": 61656.0}, {"date": "2023-09-14", "close": 21.02, "volume": 45465.0}, {"date": "2023-09-15", "close": 20.43, "volume": 101010.0}, {"date": "2023-09-18", "close": 20.2, "volume": 23684.0}, {"date": "2023-09-19", "close": 19.97, "volume": 19332.0}, {"date": "2023-09-20", "close": 19.53, "volume": 21279.0}, {"date": "2023-09-21", "close": 18.99, "volume": 19976.0}, {"date": "2023-09-22", "close": 18.35, "volume": 19739.0}, {"date": "2023-09-25", "close": 18.03, "volume": 37322.0}, {"date": "2023-09-26", "close": 17.51, "volume": 22446.0}, {"date": "2023-09-27", "close": 17.36, "volume": 18125.0}, {"date": "2023-09-28", "close": 17.83, "volume": 17983.0}, {"date": "2023-09-29", "close": 17.9, "volume": 34787.0}, {"date": "2023-10-02", "close": 17.48, "volume": 24380.0}, {"date": "2023-10-03", "close": 17.34, "volume": 23498.0}, {"date": "2023-10-04", "close": 17.82, "volume": 27103.0}, {"date": "2023-10-05", "close": 17.64, "volume": 19676.0}, {"date": "2023-10-06", "close": 17.74, "volume": 21468.0}, {"date": "2023-10-09", "close": 17.14, "volume": 14323.0}, {"date": "2023-10-10", "close": 17.38, "volume": 37186.0}, {"date": "2023-10-11", "close": 16.41, "volume": 31984.0}, {"date": "2023-10-12", "close": 16.18, "volume": 17493.0}, {"date": "2023-10-13", "close": 15.46, "volume": 24618.0}, {"date": "2023-10-16", "close": 15.73, "volume": 16919.0}, {"date": "2023-10-17", "close": 16.07, "volume": 22694.0}, {"date": "2023-10-18", "close": 15.47, "volume": 21077.0}, {"date": "2023-10-19", "close": 15.32, "volume": 28301.0}, {"date": "2023-10-20", "close": 15.14, "volume": 22849.0}, {"date": "2023-10-23", "close": 14.55, "volume": 20269.0}, {"date": "2023-10-24", "close": 15.3, "volume": 32648.0}, {"date": "2023-10-25", "close": 15.86, "volume": 47143.0}, {"date": "2023-10-26", "close": 14.92, "volume": 17309.0}, {"date": "2023-10-27", "close": 14.79, "volume": 18273.0}, {"date": "2023-10-30", "close": 15.36, "volume": 9415.0}, {"date": "2023-10-31", "close": 15.09, "volume": 30723.0}, {"date": "2023-11-01", "close": 15.35, "volume": 22820.0}, {"date": "2023-11-02", "close": 15.29, "volume": 21402.0}, {"date": "2023-11-03", "close": 16.22, "volume": 80596.0}, {"date": "2023-11-06", "close": 16.02, "volume": 18776.0}, {"date": "2023-11-07", "close": 17.08, "volume": 33310.0}, {"date": "2023-11-08", "close": 18.56, "volume": 48325.0}, {"date": "2023-11-09", "close": 18.74, "volume": 37812.0}, {"date": "2023-11-10", "close": 20.75, "volume": 76294.0}, {"date": "2023-11-13", "close": 20.57, "volume": 36453.0}, {"date": "2023-11-14", "close": 22.46, "volume": 43957.0}, {"date": "2023-11-15", "close": 23.63, "volume": 73601.0}, {"date": "2023-11-16", "close": 24.15, "volume": 101326.0}, {"date": "2023-11-17", "close": 23.77, "volume": 87295.0}, {"date": "2023-11-20", "close": 24.15, "volume": 27694.0}, {"date": "2023-11-21", "close": 23.96, "volume": 26776.0}, {"date": "2023-11-22", "close": 22.85, "volume": 34987.0}, {"date": "2023-11-24", "close": 22.32, "volume": 9409.0}, {"date": "2023-11-27", "close": 22.43, "volume": 28178.0}, {"date": "2023-11-28", "close": 22.44, "volume": 20975.0}, {"date": "2023-11-29", "close": 22.73, "volume": 15642.0}, {"date": "2023-11-30", "close": 22.26, "volume": 215745.0}, {"date": "2023-12-01", "close": 22.72, "volume": 35072.0}, {"date": "2023-12-04", "close": 24.16, "volume": 45371.0}, {"date": "2023-12-05", "close": 23.63, "volume": 25603.0}, {"date": "2023-12-06", "close": 23.99, "volume": 26588.0}, {"date": "2023-12-07", "close": 23.95, "volume": 15623.0}, {"date": "2023-12-08", "close": 24.58, "volume": 40772.0}, {"date": "2023-12-11", "close": 24.5, "volume": 52024.0}, {"date": "2023-12-12", "close": 24.88, "volume": 40540.0}, {"date": "2023-12-13", "close": 25.57, "volume": 54560.0}, {"date": "2023-12-14", "close": 25.5, "volume": 49979.0}, {"date": "2023-12-15", "close": 25.59, "volume": 123140.0}, {"date": "2023-12-18", "close": 24.59, "volume": 58186.0}, {"date": "2023-12-19", "close": 25.72, "volume": 90845.0}, {"date": "2023-12-20", "close": 25.69, "volume": 45986.0}, {"date": "2023-12-21", "close": 24.67, "volume": 59915.0}, {"date": "2023-12-22", "close": 24.28, "volume": 29477.0}, {"date": "2023-12-26", "close": 24.27, "volume": 35068.0}, {"date": "2023-12-27", "close": 25.53, "volume": 80312.0}, {"date": "2023-12-28", "close": 24.94, "volume": 34962.0}, {"date": "2023-12-29", "close": 25.54, "volume": 70171.0}, {"date": "2024-01-02", "close": 23.88, "volume": 47008.0}, {"date": "2024-01-03", "close": 23.58, "volume": 31525.0}, {"date": "2024-01-04", "close": 24.05, "volume": 26399.0}, {"date": "2024-01-05", "close": 23.2, "volume": 39069.0}, {"date": "2024-01-08", "close": 23.88, "volume": 17286.0}, {"date": "2024-01-09", "close": 23.75, "volume": 35334.0}, {"date": "2024-01-10", "close": 23.73, "volume": 13111.0}, {"date": "2024-01-11", "close": 23.49, "volume": 47747.0}, {"date": "2024-01-12", "close": 23.5, "volume": 10632.0}, {"date": "2024-01-16", "close": 22.92, "volume": 14767.0}, {"date": "2024-01-17", "close": 22.0, "volume": 65579.0}, {"date": "2024-01-18", "close": 23.2, "volume": 48458.0}, {"date": "2024-01-19", "close": 22.28, "volume": 33604.0}, {"date": "2024-01-22", "close": 21.49, "volume": 101325.0}, {"date": "2024-01-23", "close": 22.0, "volume": 30626.0}, {"date": "2024-01-24", "close": 20.85, "volume": 26544.0}, {"date": "2024-01-25", "close": 21.12, "volume": 31744.0}, {"date": "2024-01-26", "close": 20.62, "volume": 26177.0}, {"date": "2024-01-29", "close": 20.87, "volume": 33035.0}, {"date": "2024-01-30", "close": 20.03, "volume": 23760.0}, {"date": "2024-01-31", "close": 20.64, "volume": 46297.0}, {"date": "2024-02-01", "close": 20.88, "volume": 16392.0}, {"date": "2024-02-02", "close": 19.69, "volume": 24805.0}, {"date": "2024-02-05", "close": 19.51, "volume": 56817.0}, {"date": "2024-02-06", "close": 20.02, "volume": 27521.0}, {"date": "2024-02-07", "close": 20.46, "volume": 11945.0}, {"date": "2024-02-08", "close": 20.35, "volume": 18719.0}, {"date": "2024-02-09", "close": 20.75, "volume": 32948.0}, {"date": "2024-02-12", "close": 21.5, "volume": 35799.0}, {"date": "2024-02-13", "close": 17.55, "volume": 91258.0}, {"date": "2024-02-14", "close": 17.61, "volume": 236772.0}, {"date": "2024-02-15", "close": 19.29, "volume": 225775.0}, {"date": "2024-02-16", "close": 18.28, "volume": 43653.0}, {"date": "2024-02-20", "close": 17.74, "volume": 40072.0}, {"date": "2024-02-21", "close": 17.81, "volume": 36620.0}, {"date": "2024-02-22", "close": 16.45, "volume": 76728.0}, {"date": "2024-02-23", "close": 16.95, "volume": 47428.0}, {"date": "2024-02-26", "close": 17.79, "volume": 55267.0}, {"date": "2024-02-27", "close": 18.02, "volume": 54338.0}, {"date": "2024-02-28", "close": 17.51, "volume": 46483.0}, {"date": "2024-02-29", "close": 17.39, "volume": 86665.0}, {"date": "2024-03-01", "close": 17.74, "volume": 87834.0}, {"date": "2024-03-04", "close": 16.39, "volume": 46401.0}, {"date": "2024-03-05", "close": 16.31, "volume": 51924.0}, {"date": "2024-03-06", "close": 16.39, "volume": 30782.0}, {"date": "2024-03-07", "close": 16.59, "volume": 29012.0}, {"date": "2024-03-08", "close": 16.42, "volume": 42612.0}, {"date": "2024-03-11", "close": 16.01, "volume": 13169.0}, {"date": "2024-03-12", "close": 16.37, "volume": 25482.0}, {"date": "2024-03-13", "close": 16.2, "volume": 17256.0}, {"date": "2024-03-14", "close": 15.45, "volume": 33052.0}, {"date": "2024-03-15", "close": 15.15, "volume": 149210.0}, {"date": "2024-03-18", "close": 15.03, "volume": 53061.0}, {"date": "2024-03-19", "close": 15.5, "volume": 50973.0}, {"date": "2024-03-20", "close": 15.52, "volume": 68508.0}, {"date": "2024-03-21", "close": 15.0, "volume": 55110.0}, {"date": "2024-03-22", "close": 15.75, "volume": 130115.0}, {"date": "2024-03-25", "close": 15.42, "volume": 35311.0}, {"date": "2024-03-26", "close": 15.05, "volume": 46726.0}, {"date": "2024-03-27", "close": 15.52, "volume": 98838.0}, {"date": "2024-03-28", "close": 15.88, "volume": 50823.0}, {"date": "2024-04-01", "close": 16.12, "volume": 48203.0}, {"date": "2024-04-02", "close": 16.02, "volume": 32642.0}, {"date": "2024-04-03", "close": 15.89, "volume": 73271.0}, {"date": "2024-04-04", "close": 15.14, "volume": 60889.0}, {"date": "2024-04-05", "close": 15.32, "volume": 97857.0}, {"date": "2024-04-08", "close": 14.95, "volume": 63796.0}, {"date": "2024-04-09", "close": 16.06, "volume": 312482.0}, {"date": "2024-04-10", "close": 15.37, "volume": 126131.0}, {"date": "2024-04-11", "close": 15.11, "volume": 59419.0}, {"date": "2024-04-12", "close": 14.82, "volume": 38213.0}, {"date": "2024-04-15", "close": 14.42, "volume": 57568.0}, {"date": "2024-04-16", "close": 13.61, "volume": 52797.0}, {"date": "2024-04-17", "close": 13.31, "volume": 40307.0}, {"date": "2024-04-18", "close": 13.37, "volume": 138322.0}, {"date": "2024-04-19", "close": 13.33, "volume": 73410.0}, {"date": "2024-04-22", "close": 13.44, "volume": 46383.0}, {"date": "2024-04-23", "close": 13.32, "volume": 52816.0}, {"date": "2024-04-24", "close": 13.46, "volume": 67221.0}, {"date": "2024-04-25", "close": 13.43, "volume": 84240.0}, {"date": "2024-04-26", "close": 13.67, "volume": 79332.0}, {"date": "2024-04-29", "close": 13.53, "volume": 50616.0}, {"date": "2024-04-30", "close": 13.36, "volume": 40366.0}, {"date": "2024-05-01", "close": 13.54, "volume": 79864.0}, {"date": "2024-05-02", "close": 13.49, "volume": 34664.0}, {"date": "2024-05-03", "close": 13.48, "volume": 39407.0}, {"date": "2024-05-06", "close": 13.5, "volume": 32236.0}, {"date": "2024-05-07", "close": 13.81, "volume": 58935.0}, {"date": "2024-05-08", "close": 14.58, "volume": 32363.0}, {"date": "2024-05-09", "close": 14.33, "volume": 23234.0}, {"date": "2024-05-10", "close": 13.89, "volume": 33770.0}, {"date": "2024-05-13", "close": 14.53, "volume": 112693.0}, {"date": "2024-05-14", "close": 14.4, "volume": 93982.0}, {"date": "2024-05-15", "close": 13.91, "volume": 68435.0}, {"date": "2024-05-16", "close": 14.28, "volume": 49596.0}, {"date": "2024-05-17", "close": 14.35, "volume": 53884.0}, {"date": "2024-05-20", "close": 14.49, "volume": 70806.0}, {"date": "2024-05-21", "close": 14.49, "volume": 40771.0}, {"date": "2024-05-22", "close": 14.94, "volume": 40536.0}, {"date": "2024-05-23", "close": 16.28, "volume": 123444.0}, {"date": "2024-05-24", "close": 16.38, "volume": 120354.0}, {"date": "2024-05-28", "close": 16.21, "volume": 60349.0}, {"date": "2024-05-29", "close": 16.08, "volume": 30275.0}, {"date": "2024-05-30", "close": 15.995, "volume": 46221.0}, {"date": "2024-05-31", "close": 16.07, "volume": 50848.0}, {"date": "2024-06-03", "close": 14.72, "volume": 120571.0}, {"date": "2024-06-04", "close": 14.35, "volume": 84556.0}, {"date": "2024-06-05", "close": 14.58, "volume": 79028.0}, {"date": "2024-06-06", "close": 14.51, "volume": 74815.0}, {"date": "2024-06-07", "close": 14.92, "volume": 62870.0}, {"date": "2024-06-10", "close": 14.84, "volume": 36175.0}, {"date": "2024-06-11", "close": 14.56, "volume": 38711.0}, {"date": "2024-06-12", "close": 14.35, "volume": 28696.0}, {"date": "2024-06-13", "close": 13.88, "volume": 34301.0}, {"date": "2024-06-14", "close": 13.86, "volume": 50846.0}, {"date": "2024-06-17", "close": 14.15, "volume": 50955.0}, {"date": "2024-06-18", "close": 13.45, "volume": 37738.0}, {"date": "2024-06-20", "close": 12.7, "volume": 44238.0}, {"date": "2024-06-21", "close": 12.77, "volume": 111531.0}, {"date": "2024-06-24", "close": 11.98, "volume": 80802.0}, {"date": "2024-06-25", "close": 11.19, "volume": 57785.0}, {"date": "2024-06-26", "close": 11.23, "volume": 84535.0}, {"date": "2024-06-27", "close": 11.34, "volume": 73300.0}, {"date": "2024-06-28", "close": 12.18, "volume": 283144.0}, {"date": "2024-07-01", "close": 11.68, "volume": 46672.0}, {"date": "2024-07-02", "close": 12.11, "volume": 30468.0}, {"date": "2024-07-03", "close": 11.94, "volume": 20540.0}, {"date": "2024-07-05", "close": 11.56, "volume": 36538.0}, {"date": "2024-07-08", "close": 11.67, "volume": 17708.0}, {"date": "2024-07-09", "close": 11.55, "volume": 30059.0}, {"date": "2024-07-10", "close": 11.53, "volume": 30847.0}, {"date": "2024-07-11", "close": 12.33, "volume": 43695.0}, {"date": "2024-07-12", "close": 12.62, "volume": 26089.0}, {"date": "2024-07-15", "close": 12.69, "volume": 58100.0}, {"date": "2024-07-16", "close": 14.49, "volume": 154431.0}, {"date": "2024-07-17", "close": 14.15, "volume": 96486.0}, {"date": "2024-07-18", "close": 13.78, "volume": 75407.0}, {"date": "2024-07-19", "close": 13.35, "volume": 50333.0}, {"date": "2024-07-22", "close": 13.82, "volume": 49923.0}, {"date": "2024-07-23", "close": 13.92, "volume": 60259.0}, {"date": "2024-07-24", "close": 13.57, "volume": 37495.0}, {"date": "2024-07-25", "close": 13.72, "volume": 60668.0}, {"date": "2024-07-26", "close": 15.08, "volume": 125549.0}, {"date": "2024-07-29", "close": 14.84, "volume": 34633.0}, {"date": "2024-07-30", "close": 15.25, "volume": 42481.0}, {"date": "2024-07-31", "close": 15.46, "volume": 59630.0}, {"date": "2024-08-01", "close": 14.5, "volume": 60788.0}, {"date": "2024-08-02", "close": 14.51, "volume": 98609.0}, {"date": "2024-08-05", "close": 13.75, "volume": 156518.0}, {"date": "2024-08-06", "close": 14.57, "volume": 108288.0}, {"date": "2024-08-07", "close": 14.45, "volume": 85224.0}, {"date": "2024-08-08", "close": 14.6, "volume": 48109.0}, {"date": "2024-08-09", "close": 14.26, "volume": 51606.0}, {"date": "2024-08-12", "close": 14.53, "volume": 47635.0}, {"date": "2024-08-13", "close": 14.51, "volume": 62723.0}, {"date": "2024-08-14", "close": 14.48, "volume": 112710.0}, {"date": "2024-08-15", "close": 14.57, "volume": 91789.0}, {"date": "2024-08-16", "close": 14.15, "volume": 149053.0}, {"date": "2024-08-19", "close": 14.19, "volume": 116727.0}, {"date": "2024-08-20", "close": 14.08, "volume": 64880.0}, {"date": "2024-08-21", "close": 13.92, "volume": 42669.0}, {"date": "2024-08-22", "close": 14.2, "volume": 74738.0}, {"date": "2024-08-23", "close": 15.85, "volume": 114591.0}, {"date": "2024-08-26", "close": 15.29, "volume": 55972.0}, {"date": "2024-08-27", "close": 14.68, "volume": 24029.0}, {"date": "2024-08-28", "close": 14.39, "volume": 36063.0}, {"date": "2024-08-29", "close": 14.69, "volume": 23409.0}, {"date": "2024-08-30", "close": 14.1, "volume": 58014.0}, {"date": "2024-09-03", "close": 13.98, "volume": 84378.0}, {"date": "2024-09-04", "close": 13.48, "volume": 49124.0}, {"date": "2024-09-05", "close": 13.41, "volume": 64513.0}, {"date": "2024-09-06", "close": 12.85, "volume": 54934.0}, {"date": "2024-09-09", "close": 12.53, "volume": 61909.0}, {"date": "2024-09-10", "close": 12.83, "volume": 56451.0}, {"date": "2024-09-11", "close": 12.66, "volume": 48268.0}, {"date": "2024-09-12", "close": 12.72, "volume": 73556.0}, {"date": "2024-09-13", "close": 13.01, "volume": 51794.0}, {"date": "2024-09-16", "close": 12.51, "volume": 26568.0}, {"date": "2024-09-17", "close": 12.94, "volume": 34664.0}, {"date": "2024-09-18", "close": 12.91, "volume": 26982.0}, {"date": "2024-09-19", "close": 13.22, "volume": 15510.0}, {"date": "2024-09-20", "close": 13.21, "volume": 102477.0}, {"date": "2024-09-23", "close": 12.87, "volume": 29625.0}, {"date": "2024-09-24", "close": 12.22, "volume": 53146.0}, {"date": "2024-09-25", "close": 12.23, "volume": 18615.0}, {"date": "2024-09-26", "close": 11.46, "volume": 56397.0}, {"date": "2024-09-27", "close": 11.39, "volume": 38943.0}, {"date": "2024-09-30", "close": 11.59, "volume": 43801.0}, {"date": "2024-10-01", "close": 11.175, "volume": 37619.0}, {"date": "2024-10-02", "close": 10.89, "volume": 144002.0}, {"date": "2024-10-03", "close": 12.02, "volume": 71906.0}, {"date": "2024-10-04", "close": 11.5, "volume": 33361.0}, {"date": "2024-10-07", "close": 11.4, "volume": 20669.0}, {"date": "2024-10-08", "close": 10.99, "volume": 34043.0}, {"date": "2024-10-09", "close": 11.25, "volume": 46877.0}, {"date": "2024-10-10", "close": 11.38, "volume": 43056.0}, {"date": "2024-10-11", "close": 11.34, "volume": 49089.0}, {"date": "2024-10-14", "close": 11.46, "volume": 76077.0}, {"date": "2024-10-15", "close": 11.68, "volume": 14674.0}, {"date": "2024-10-16", "close": 11.88, "volume": 17796.0}, {"date": "2024-10-17", "close": 11.68, "volume": 34390.0}, {"date": "2024-10-18", "close": 11.79, "volume": 30492.0}, {"date": "2024-10-21", "close": 11.45, "volume": 28130.0}, {"date": "2024-10-22", "close": 11.56, "volume": 33709.0}, {"date": "2024-10-23", "close": 11.43, "volume": 17319.0}, {"date": "2024-10-24", "close": 11.57, "volume": 48408.0}, {"date": "2024-10-25", "close": 11.09, "volume": 61713.0}, {"date": "2024-10-28", "close": 11.5, "volume": 35886.0}, {"date": "2024-10-29", "close": 11.24, "volume": 36947.0}, {"date": "2024-10-30", "close": 10.98, "volume": 166180.0}, {"date": "2024-10-31", "close": 10.59, "volume": 67622.0}, {"date": "2024-11-01", "close": 9.92, "volume": 114077.0}, {"date": "2024-11-04", "close": 9.84, "volume": 124966.0}, {"date": "2024-11-05", "close": 10.17, "volume": 98827.0}, {"date": "2024-11-06", "close": 11.49, "volume": 85895.0}, {"date": "2024-11-07", "close": 11.38, "volume": 36949.0}, {"date": "2024-11-08", "close": 11.58, "volume": 66414.0}, {"date": "2024-11-11", "close": 12.49, "volume": 92844.0}, {"date": "2024-11-12", "close": 12.08, "volume": 97655.0}, {"date": "2024-11-13", "close": 11.19, "volume": 160164.0}, {"date": "2024-11-14", "close": 11.52, "volume": 55928.0}, {"date": "2024-11-15", "close": 11.43, "volume": 60736.0}, {"date": "2024-11-18", "close": 11.72, "volume": 46916.0}, {"date": "2024-11-19", "close": 11.76, "volume": 40514.0}, {"date": "2024-11-20", "close": 11.46, "volume": 21385.0}, {"date": "2024-11-21", "close": 11.74, "volume": 26988.0}, {"date": "2024-11-22", "close": 12.36, "volume": 49958.0}, {"date": "2024-11-25", "close": 13.08, "volume": 61609.0}, {"date": "2024-11-26", "close": 13.57, "volume": 61760.0}, {"date": "2024-11-27", "close": 13.44, "volume": 53481.0}, {"date": "2024-11-29", "close": 12.98, "volume": 42589.0}, {"date": "2024-12-02", "close": 13.25, "volume": 71518.0}, {"date": "2024-12-03", "close": 13.39, "volume": 54925.0}, {"date": "2024-12-04", "close": 13.34, "volume": 24672.0}, {"date": "2024-12-05", "close": 12.395, "volume": 88686.0}, {"date": "2024-12-06", "close": 13.55, "volume": 61790.0}, {"date": "2024-12-09", "close": 13.91, "volume": 78309.0}, {"date": "2024-12-10", "close": 14.13, "volume": 133478.0}, {"date": "2024-12-11", "close": 13.25, "volume": 55355.0}, {"date": "2024-12-12", "close": 12.83, "volume": 30276.0}, {"date": "2024-12-13", "close": 12.48, "volume": 34006.0}, {"date": "2024-12-16", "close": 12.15, "volume": 336746.0}, {"date": "2024-12-17", "close": 12.71, "volume": 208177.0}, {"date": "2024-12-18", "close": 12.32, "volume": 104024.0}, {"date": "2024-12-19", "close": 12.29, "volume": 75166.0}, {"date": "2024-12-20", "close": 12.33, "volume": 87134.0}, {"date": "2024-12-23", "close": 12.29, "volume": 52122.0}, {"date": "2024-12-24", "close": 12.52, "volume": 12015.0}, {"date": "2024-12-26", "close": 12.96, "volume": 31548.0}, {"date": "2024-12-27", "close": 12.8, "volume": 33092.0}, {"date": "2024-12-30", "close": 12.85, "volume": 43075.0}, {"date": "2024-12-31", "close": 13.06, "volume": 61726.0}, {"date": "2025-01-02", "close": 12.76, "volume": 51591.0}, {"date": "2025-01-03", "close": 13.44, "volume": 28171.0}, {"date": "2025-01-06", "close": 13.2, "volume": 61986.0}, {"date": "2025-01-07", "close": 13.1, "volume": 61379.0}, {"date": "2025-01-08", "close": 13.0, "volume": 33081.0}, {"date": "2025-01-10", "close": 12.55, "volume": 62137.0}, {"date": "2025-01-13", "close": 12.55, "volume": 33041.0}, {"date": "2025-01-14", "close": 12.4, "volume": 36670.0}, {"date": "2025-01-15", "close": 12.65, "volume": 44321.0}, {"date": "2025-01-16", "close": 13.01, "volume": 23026.0}, {"date": "2025-01-17", "close": 13.01, "volume": 44891.0}, {"date": "2025-01-21", "close": 13.11, "volume": 31691.0}, {"date": "2025-01-22", "close": 13.03, "volume": 26039.0}, {"date": "2025-01-23", "close": 13.17, "volume": 25206.0}, {"date": "2025-01-24", "close": 13.85, "volume": 53972.0}, {"date": "2025-01-27", "close": 14.04, "volume": 48636.0}, {"date": "2025-01-28", "close": 13.47, "volume": 51088.0}, {"date": "2025-01-29", "close": 13.39, "volume": 28508.0}, {"date": "2025-01-30", "close": 13.56, "volume": 23227.0}, {"date": "2025-01-31", "close": 13.35, "volume": 33559.0}, {"date": "2025-02-03", "close": 13.48, "volume": 21215.0}, {"date": "2025-02-04", "close": 13.77, "volume": 31414.0}, {"date": "2025-02-05", "close": 13.75, "volume": 16656.0}, {"date": "2025-02-06", "close": 13.45, "volume": 19391.0}, {"date": "2025-02-07", "close": 13.4, "volume": 39492.0}, {"date": "2025-02-10", "close": 13.65, "volume": 16764.0}, {"date": "2025-02-11", "close": 13.72, "volume": 35240.0}, {"date": "2025-02-12", "close": 13.495, "volume": 32120.0}, {"date": "2025-02-13", "close": 13.39, "volume": 59218.0}, {"date": "2025-02-14", "close": 13.56, "volume": 17993.0}, {"date": "2025-02-18", "close": 15.38, "volume": 296710.0}, {"date": "2025-02-19", "close": 15.12, "volume": 60807.0}, {"date": "2025-02-20", "close": 15.12, "volume": 38190.0}, {"date": "2025-02-21", "close": 14.45, "volume": 37851.0}, {"date": "2025-02-24", "close": 14.2, "volume": 37781.0}, {"date": "2025-02-25", "close": 13.68, "volume": 64228.0}, {"date": "2025-02-26", "close": 16.91, "volume": 142519.0}, {"date": "2025-02-27", "close": 16.26, "volume": 99793.0}, {"date": "2025-02-28", "close": 16.43, "volume": 115641.0}, {"date": "2025-03-03", "close": 15.76, "volume": 114630.0}, {"date": "2025-03-04", "close": 15.61, "volume": 50579.0}, {"date": "2025-03-05", "close": 15.72, "volume": 24847.0}, {"date": "2025-03-06", "close": 16.05, "volume": 41742.0}, {"date": "2025-03-07", "close": 16.22, "volume": 33920.0}, {"date": "2025-03-10", "close": 15.31, "volume": 46621.0}, {"date": "2025-03-11", "close": 15.37, "volume": 54714.0}, {"date": "2025-03-12", "close": 15.5, "volume": 40167.0}, {"date": "2025-03-13", "close": 14.65, "volume": 26123.0}, {"date": "2025-03-14", "close": 15.18, "volume": 79300.0}, {"date": "2025-03-17", "close": 15.86, "volume": 86947.0}, {"date": "2025-03-18", "close": 16.96, "volume": 86385.0}, {"date": "2025-03-19", "close": 17.47, "volume": 105691.0}, {"date": "2025-03-20", "close": 18.54, "volume": 168634.0}, {"date": "2025-03-21", "close": 17.88, "volume": 174229.0}, {"date": "2025-03-24", "close": 18.87, "volume": 229707.0}, {"date": "2025-03-25", "close": 18.92, "volume": 193826.0}, {"date": "2025-03-26", "close": 19.07, "volume": 66838.0}, {"date": "2025-03-27", "close": 18.52, "volume": 208398.0}, {"date": "2025-03-28", "close": 17.44, "volume": 73202.0}, {"date": "2025-03-31", "close": 16.95, "volume": 73559.0}, {"date": "2025-04-01", "close": 16.6, "volume": 35475.0}, {"date": "2025-04-02", "close": 16.93, "volume": 53881.0}, {"date": "2025-04-03", "close": 16.24, "volume": 64939.0}, {"date": "2025-04-04", "close": 15.56, "volume": 68020.0}, {"date": "2025-04-07", "close": 15.42, "volume": 48316.0}, {"date": "2025-04-08", "close": 15.19, "volume": 65779.0}, {"date": "2025-04-09", "close": 16.26, "volume": 99413.0}, {"date": "2025-04-10", "close": 16.36, "volume": 47144.0}, {"date": "2025-04-11", "close": 16.76, "volume": 56845.0}, {"date": "2025-04-14", "close": 17.2, "volume": 55556.0}, {"date": "2025-04-15", "close": 16.21, "volume": 44572.0}, {"date": "2025-04-16", "close": 16.02, "volume": 26500.0}, {"date": "2025-04-17", "close": 15.87, "volume": 34258.0}, {"date": "2025-04-21", "close": 15.255, "volume": 36915.0}, {"date": "2025-04-22", "close": 15.65, "volume": 44881.0}, {"date": "2025-04-23", "close": 15.34, "volume": 35658.0}, {"date": "2025-04-24", "close": 15.345, "volume": 39843.0}, {"date": "2025-04-25", "close": 15.4, "volume": 33595.0}, {"date": "2025-04-28", "close": 15.52, "volume": 75581.0}, {"date": "2025-04-29", "close": 15.95, "volume": 51868.0}, {"date": "2025-04-30", "close": 15.52, "volume": 32693.0}, {"date": "2025-05-01", "close": 15.61, "volume": 27079.0}, {"date": "2025-05-02", "close": 15.78, "volume": 29618.0}, {"date": "2025-05-05", "close": 15.26, "volume": 34366.0}, {"date": "2025-05-06", "close": 15.08, "volume": 23890.0}, {"date": "2025-05-07", "close": 15.14, "volume": 26068.0}, {"date": "2025-05-08", "close": 15.74, "volume": 36555.0}, {"date": "2025-05-09", "close": 15.68, "volume": 16351.0}, {"date": "2025-05-12", "close": 15.84, "volume": 31611.0}, {"date": "2025-05-13", "close": 16.22, "volume": 51759.0}, {"date": "2025-05-14", "close": 16.0, "volume": 136224.0}, {"date": "2025-05-15", "close": 14.84, "volume": 71828.0}, {"date": "2025-05-16", "close": 15.51, "volume": 61301.0}, {"date": "2025-05-19", "close": 14.95, "volume": 38010.0}, {"date": "2025-05-20", "close": 15.16, "volume": 24613.0}, {"date": "2025-05-21", "close": 14.65, "volume": 23379.0}, {"date": "2025-05-22", "close": 14.75, "volume": 30598.0}, {"date": "2025-05-23", "close": 14.46, "volume": 28797.0}, {"date": "2025-05-27", "close": 14.92, "volume": 27145.0}, {"date": "2025-05-28", "close": 15.14, "volume": 95554.0}, {"date": "2025-05-29", "close": 15.47, "volume": 85594.0}, {"date": "2025-05-30", "close": 15.51, "volume": 46927.0}, {"date": "2025-06-02", "close": 15.64, "volume": 77762.0}, {"date": "2025-06-03", "close": 16.0, "volume": 32792.0}, {"date": "2025-06-04", "close": 15.92, "volume": 27253.0}, {"date": "2025-06-05", "close": 15.96, "volume": 31131.0}, {"date": "2025-06-06", "close": 16.25, "volume": 30713.0}, {"date": "2025-06-09", "close": 16.3, "volume": 17152.0}, {"date": "2025-06-10", "close": 16.74, "volume": 33075.0}, {"date": "2025-06-11", "close": 16.63, "volume": 29704.0}, {"date": "2025-06-12", "close": 16.29, "volume": 16628.0}, {"date": "2025-06-13", "close": 16.0, "volume": 60162.0}, {"date": "2025-06-16", "close": 15.92, "volume": 67060.0}, {"date": "2025-06-17", "close": 15.72, "volume": 55759.0}, {"date": "2025-06-18", "close": 15.72, "volume": 26396.0}, {"date": "2025-06-20", "close": 15.57, "volume": 58381.0}, {"date": "2025-06-23", "close": 15.54, "volume": 15803.0}, {"date": "2025-06-24", "close": 15.51, "volume": 16847.0}, {"date": "2025-06-25", "close": 14.41, "volume": 82552.0}, {"date": "2025-06-26", "close": 14.02, "volume": 163682.0}, {"date": "2025-06-27", "close": 13.18, "volume": 118014.0}, {"date": "2025-06-30", "close": 13.055, "volume": 80613.0}, {"date": "2025-07-01", "close": 13.5, "volume": 107451.0}, {"date": "2025-07-02", "close": 13.735, "volume": 57267.0}, {"date": "2025-07-03", "close": 13.925, "volume": 14568.0}, {"date": "2025-07-07", "close": 13.67, "volume": 64244.0}, {"date": "2025-07-08", "close": 13.91, "volume": 63025.0}, {"date": "2025-07-09", "close": 14.17, "volume": 43211.0}, {"date": "2025-07-10", "close": 13.87, "volume": 27436.0}, {"date": "2025-07-11", "close": 13.27, "volume": 98391.0}, {"date": "2025-07-14", "close": 12.84, "volume": 119288.0}, {"date": "2025-07-15", "close": 12.63, "volume": 46461.0}, {"date": "2025-07-16", "close": 12.23, "volume": 49895.0}, {"date": "2025-07-17", "close": 12.95, "volume": 81371.0}, {"date": "2025-07-18", "close": 12.76, "volume": 37059.0}, {"date": "2025-07-21", "close": 12.81, "volume": 49258.0}, {"date": "2025-07-22", "close": 12.75, "volume": 55493.0}, {"date": "2025-07-23", "close": 12.79, "volume": 20960.0}, {"date": "2025-07-24", "close": 12.4, "volume": 32351.0}, {"date": "2025-07-25", "close": 12.13, "volume": 19797.0}, {"date": "2025-07-28", "close": 12.28, "volume": 70381.0}, {"date": "2025-07-29", "close": 12.17, "volume": 45590.0}, {"date": "2025-07-30", "close": 11.7, "volume": 36609.0}, {"date": "2025-07-31", "close": 11.41, "volume": 45559.0}, {"date": "2025-08-01", "close": 10.995, "volume": 68614.0}, {"date": "2025-08-04", "close": 11.12, "volume": 26442.0}, {"date": "2025-08-05", "close": 11.34, "volume": 53411.0}, {"date": "2025-08-06", "close": 11.4, "volume": 22799.0}, {"date": "2025-08-07", "close": 11.23, "volume": 43522.0}, {"date": "2025-08-08", "close": 11.42, "volume": 51586.0}, {"date": "2025-08-11", "close": 11.17, "volume": 68771.0}, {"date": "2025-08-12", "close": 11.18, "volume": 88277.0}, {"date": "2025-08-13", "close": 12.95, "volume": 272724.0}, {"date": "2025-08-14", "close": 12.52, "volume": 105058.0}, {"date": "2025-08-15", "close": 12.76, "volume": 88367.0}, {"date": "2025-08-18", "close": 12.81, "volume": 56827.0}, {"date": "2025-08-19", "close": 12.65, "volume": 58427.0}, {"date": "2025-08-20", "close": 12.35, "volume": 91755.0}, {"date": "2025-08-21", "close": 12.44, "volume": 28554.0}, {"date": "2025-08-22", "close": 12.93, "volume": 63777.0}, {"date": "2025-08-25", "close": 12.72, "volume": 36066.0}, {"date": "2025-08-26", "close": 12.87, "volume": 33863.0}, {"date": "2025-08-27", "close": 12.47, "volume": 78574.0}, {"date": "2025-08-28", "close": 12.77, "volume": 36722.0}, {"date": "2025-08-29", "close": 12.73, "volume": 40317.0}, {"date": "2025-09-02", "close": 11.79, "volume": 65118.0}, {"date": "2025-09-03", "close": 11.81, "volume": 60229.0}, {"date": "2025-09-04", "close": 11.63, "volume": 57131.0}, {"date": "2025-09-05", "close": 12.3, "volume": 118106.0}, {"date": "2025-09-08", "close": 12.23, "volume": 108322.0}, {"date": "2025-09-09", "close": 11.99, "volume": 82834.0}, {"date": "2025-09-10", "close": 12.53, "volume": 115667.0}, {"date": "2025-09-11", "close": 12.87, "volume": 71937.0}, {"date": "2025-09-12", "close": 12.47, "volume": 38197.0}, {"date": "2025-09-15", "close": 12.4, "volume": 79702.0}, {"date": "2025-09-16", "close": 12.31, "volume": 46557.0}, {"date": "2025-09-17", "close": 12.03, "volume": 84505.0}, {"date": "2025-09-18", "close": 12.39, "volume": 87997.0}, {"date": "2025-09-19", "close": 12.28, "volume": 72472.0}, {"date": "2025-09-22", "close": 12.6, "volume": 76298.0}, {"date": "2025-09-23", "close": 12.42, "volume": 58469.0}, {"date": "2025-09-24", "close": 12.28, "volume": 25804.0}, {"date": "2025-09-25", "close": 11.65, "volume": 103602.0}, {"date": "2025-09-26", "close": 11.97, "volume": 66936.0}, {"date": "2025-09-29", "close": 12.01, "volume": 87037.0}, {"date": "2025-09-30", "close": 12.06, "volume": 59403.0}, {"date": "2025-10-01", "close": 12.04, "volume": 57128.0}, {"date": "2025-10-02", "close": 11.96, "volume": 23393.0}, {"date": "2025-10-03", "close": 11.98, "volume": 60035.0}, {"date": "2025-10-06", "close": 12.05, "volume": 45423.0}, {"date": "2025-10-07", "close": 11.98, "volume": 46851.0}, {"date": "2025-10-08", "close": 12.0, "volume": 35071.0}, {"date": "2025-10-09", "close": 12.0, "volume": 64525.0}, {"date": "2025-10-10", "close": 11.31, "volume": 59807.0}, {"date": "2025-10-13", "close": 11.48, "volume": 50151.0}, {"date": "2025-10-14", "close": 11.68, "volume": 31426.0}, {"date": "2025-10-15", "close": 11.7, "volume": 108353.0}, {"date": "2025-10-16", "close": 11.57, "volume": 56515.0}, {"date": "2025-10-17", "close": 11.04, "volume": 81101.0}, {"date": "2025-10-20", "close": 11.34, "volume": 140424.0}, {"date": "2025-10-21", "close": 11.4, "volume": 45672.0}, {"date": "2025-10-22", "close": 10.92, "volume": 106642.0}, {"date": "2025-10-23", "close": 11.06, "volume": 124437.0}, {"date": "2025-10-24", "close": 10.43, "volume": 69852.0}, {"date": "2025-10-27", "close": 9.69, "volume": 263550.0}, {"date": "2025-10-28", "close": 9.9, "volume": 170633.0}, {"date": "2025-10-29", "close": 9.2, "volume": 136017.0}, {"date": "2025-10-30", "close": 9.2, "volume": 175017.0}, {"date": "2025-10-31", "close": 9.35, "volume": 159506.0}, {"date": "2025-11-03", "close": 9.53, "volume": 126459.0}, {"date": "2025-11-04", "close": 8.9, "volume": 79969.0}, {"date": "2025-11-05", "close": 8.56, "volume": 56083.0}, {"date": "2025-11-06", "close": 7.98, "volume": 129928.0}, {"date": "2025-11-07", "close": 7.98, "volume": 87712.0}, {"date": "2025-11-10", "close": 8.2, "volume": 114279.0}, {"date": "2025-11-11", "close": 8.31, "volume": 83083.0}, {"date": "2025-11-12", "close": 8.43, "volume": 102429.0}, {"date": "2025-11-13", "close": 7.24, "volume": 620576.0}, {"date": "2025-11-14", "close": 7.01, "volume": 283931.0}, {"date": "2025-11-17", "close": 6.37, "volume": 146012.0}, {"date": "2025-11-18", "close": 6.13, "volume": 301211.0}, {"date": "2025-11-19", "close": 6.26, "volume": 230442.0}, {"date": "2025-11-20", "close": 5.89, "volume": 150454.0}, {"date": "2025-11-21", "close": 6.16, "volume": 165239.0}, {"date": "2025-11-24", "close": 6.26, "volume": 161589.0}, {"date": "2025-11-25", "close": 6.33, "volume": 106733.0}, {"date": "2025-11-26", "close": 6.2, "volume": 111372.0}, {"date": "2025-11-28", "close": 6.22, "volume": 182574.0}, {"date": "2025-12-01", "close": 5.98, "volume": 111756.0}, {"date": "2025-12-02", "close": 6.15, "volume": 589254.0}, {"date": "2025-12-03", "close": 6.32, "volume": 344158.0}, {"date": "2025-12-04", "close": 6.64, "volume": 126488.0}, {"date": "2025-12-05", "close": 6.79, "volume": 220649.0}, {"date": "2025-12-08", "close": 7.02, "volume": 196630.0}, {"date": "2025-12-09", "close": 7.65, "volume": 272142.0}, {"date": "2025-12-10", "close": 7.79, "volume": 116374.0}, {"date": "2025-12-11", "close": 7.81, "volume": 183115.0}, {"date": "2025-12-12", "close": 7.59, "volume": 118052.0}, {"date": "2025-12-15", "close": 7.7, "volume": 153930.0}, {"date": "2025-12-16", "close": 7.93, "volume": 93203.0}, {"date": "2025-12-17", "close": 7.75, "volume": 157168.0}, {"date": "2025-12-18", "close": 8.05, "volume": 88953.0}, {"date": "2025-12-19", "close": 7.86, "volume": 196919.0}, {"date": "2025-12-22", "close": 7.83, "volume": 131828.0}, {"date": "2025-12-23", "close": 7.92, "volume": 232076.0}, {"date": "2025-12-24", "close": 8.01, "volume": 59871.0}, {"date": "2025-12-26", "close": 8.05, "volume": 88724.0}, {"date": "2025-12-29", "close": 8.05, "volume": 148006.0}, {"date": "2025-12-30", "close": 8.08, "volume": 257955.0}, {"date": "2025-12-31", "close": 8.03, "volume": 246407.0}, {"date": "2026-01-02", "close": 7.75, "volume": 146958.0}, {"date": "2026-01-05", "close": 8.22, "volume": 114400.0}, {"date": "2026-01-06", "close": 8.86, "volume": 247566.0}, {"date": "2026-01-07", "close": 8.79, "volume": 318748.0}, {"date": "2026-01-08", "close": 8.96, "volume": 186874.0}, {"date": "2026-01-09", "close": 9.0, "volume": 145811.0}, {"date": "2026-01-12", "close": 9.07, "volume": 155805.0}, {"date": "2026-01-13", "close": 8.75, "volume": 296809.0}, {"date": "2026-01-14", "close": 8.56, "volume": 227313.0}, {"date": "2026-01-15", "close": 8.04, "volume": 105276.0}, {"date": "2026-01-16", "close": 7.77, "volume": 210731.0}, {"date": "2026-01-20", "close": 7.34, "volume": 217646.0}, {"date": "2026-01-21", "close": 7.38, "volume": 153194.0}, {"date": "2026-01-22", "close": 7.64, "volume": 137893.0}, {"date": "2026-01-23", "close": 7.41, "volume": 127018.0}, {"date": "2026-01-26", "close": 7.43, "volume": 133623.0}, {"date": "2026-01-27", "close": 7.18, "volume": 177622.0}, {"date": "2026-01-28", "close": 7.06, "volume": 206793.0}, {"date": "2026-01-29", "close": 7.15, "volume": 230090.0}, {"date": "2026-01-30", "close": 6.98, "volume": 155310.0}, {"date": "2026-02-02", "close": 7.03, "volume": 139060.0}, {"date": "2026-02-03", "close": 7.08, "volume": 457823.0}, {"date": "2026-02-04", "close": 7.33, "volume": 310851.0}, {"date": "2026-02-05", "close": 6.53, "volume": 470835.0}, {"date": "2026-02-06", "close": 7.0, "volume": 408673.0}, {"date": "2026-02-09", "close": 7.01, "volume": 112042.0}, {"date": "2026-02-10", "close": 7.3, "volume": 119940.0}, {"date": "2026-02-11", "close": 7.07, "volume": 275686.0}, {"date": "2026-02-12", "close": 7.39, "volume": 262290.0}, {"date": "2026-02-13", "close": 7.58, "volume": 159216.0}, {"date": "2026-02-17", "close": 7.43, "volume": 137855.0}, {"date": "2026-02-18", "close": 6.98, "volume": 299601.0}, {"date": "2026-02-19", "close": 7.43, "volume": 327425.0}, {"date": "2026-02-20", "close": 7.61, "volume": 159386.0}, {"date": "2026-02-23", "close": 7.05, "volume": 213922.0}, {"date": "2026-02-24", "close": 7.23, "volume": 232232.0}, {"date": "2026-02-25", "close": 7.25, "volume": 116873.0}, {"date": "2026-02-26", "close": 7.61, "volume": 179145.0}, {"date": "2026-02-27", "close": 7.3, "volume": 165423.0}, {"date": "2026-03-02", "close": 7.78, "volume": 184422.0}, {"date": "2026-03-03", "close": 7.83, "volume": 186282.0}, {"date": "2026-03-04", "close": 6.35, "volume": 401072.0}, {"date": "2026-03-05", "close": 6.66, "volume": 263927.0}, {"date": "2026-03-06", "close": 7.2, "volume": 283801.0}, {"date": "2026-03-09", "close": 6.95, "volume": 134372.0}, {"date": "2026-03-10", "close": 7.27, "volume": 199488.0}, {"date": "2026-03-11", "close": 7.19, "volume": 122689.0}, {"date": "2026-03-12", "close": 6.87, "volume": 202557.0}, {"date": "2026-03-13", "close": 6.65, "volume": 130943.0}, {"date": "2026-03-16", "close": 6.81, "volume": 124247.0}, {"date": "2026-03-17", "close": 6.72, "volume": 116959.0}, {"date": "2026-03-18", "close": 6.32, "volume": 124497.0}, {"date": "2026-03-19", "close": 6.49, "volume": 133591.0}, {"date": "2026-03-20", "close": 6.48, "volume": 167311.0}, {"date": "2026-03-23", "close": 6.67, "volume": 92996.0}, {"date": "2026-03-24", "close": 6.5, "volume": 97431.0}, {"date": "2026-03-25", "close": 6.59, "volume": 92726.0}, {"date": "2026-03-26", "close": 6.62, "volume": 95490.0}, {"date": "2026-03-27", "close": 6.39, "volume": 102992.0}, {"date": "2026-03-30", "close": 6.44, "volume": 100368.0}, {"date": "2026-03-31", "close": 6.62, "volume": 60218.0}, {"date": "2026-04-01", "close": 6.55, "volume": 61454.0}, {"date": "2026-04-02", "close": 6.66, "volume": 44445.0}, {"date": "2026-04-06", "close": 6.73, "volume": 52931.0}, {"date": "2026-04-07", "close": 6.55, "volume": 142903.0}, {"date": "2026-04-08", "close": 6.73, "volume": 133437.0}, {"date": "2026-04-09", "close": 6.71, "volume": 72166.0}, {"date": "2026-04-10", "close": 6.21, "volume": 106336.0}, {"date": "2026-04-13", "close": 6.42, "volume": 106235.0}, {"date": "2026-04-14", "close": 6.57, "volume": 90630.0}, {"date": "2026-04-15", "close": 6.74, "volume": 100411.0}, {"date": "2026-04-16", "close": 6.75, "volume": 47954.0}, {"date": "2026-04-17", "close": 6.9, "volume": 58990.0}, {"date": "2026-04-20", "close": 6.97, "volume": 60582.0}, {"date": "2026-04-21", "close": 6.79, "volume": 74626.0}, {"date": "2026-04-22", "close": 6.82, "volume": 45922.0}, {"date": "2026-04-23", "close": 6.66, "volume": 62562.0}, {"date": "2026-04-24", "close": 6.71, "volume": 66006.0}, {"date": "2026-04-27", "close": 6.77, "volume": 64771.0}, {"date": "2026-04-28", "close": 6.86, "volume": 82545.0}, {"date": "2026-04-29", "close": 6.87, "volume": 96397.0}, {"date": "2026-04-30", "close": 6.82, "volume": 73192.0}, {"date": "2026-05-01", "close": 6.99, "volume": 57464.0}, {"date": "2026-05-04", "close": 7.03, "volume": 99357.0}, {"date": "2026-05-05", "close": 6.95, "volume": 72778.0}, {"date": "2026-05-06", "close": 6.72, "volume": 157215.0}, {"date": "2026-05-07", "close": 7.04, "volume": 95644.0}, {"date": "2026-05-08", "close": 7.0, "volume": 112790.0}, {"date": "2026-05-11", "close": 6.86, "volume": 185801.0}, {"date": "2026-05-12", "close": 6.69, "volume": 73422.0}, {"date": "2026-05-13", "close": 6.14, "volume": 115078.0}, {"date": "2026-05-14", "close": 6.57, "volume": 149208.0}, {"date": "2026-05-15", "close": 6.62, "volume": 149053.0}, {"date": "2026-05-18", "close": 6.51, "volume": 69511.0}, {"date": "2026-05-19", "close": 6.75, "volume": 83132.0}, {"date": "2026-05-20", "close": 6.87, "volume": 187429.0}, {"date": "2026-05-21", "close": 6.64, "volume": 86718.0}, {"date": "2026-05-22", "close": 6.78, "volume": 90666.0}, {"date": "2026-05-26", "close": 6.76, "volume": 55860.0}, {"date": "2026-05-27", "close": 6.88, "volume": 93758.0}, {"date": "2026-05-28", "close": 7.23, "volume": 122702.0}, {"date": "2026-05-29", "close": 7.51, "volume": 78742.0}, {"date": "2026-06-01", "close": 7.86, "volume": 85395.0}, {"date": "2026-06-02", "close": 7.57, "volume": 123895.0}, {"date": "2026-06-03", "close": 7.6, "volume": 160902.0}, {"date": "2026-06-04", "close": 7.64, "volume": 114820.0}, {"date": "2026-06-05", "close": 7.58, "volume": 136931.0}, {"date": "2026-06-08", "close": 7.7, "volume": 274948.0}, {"date": "2026-06-09", "close": 7.71, "volume": 77254.0}, {"date": "2026-06-10", "close": 7.795, "volume": 66515.0}, {"date": "2026-06-11", "close": 7.98, "volume": 66141.0}, {"date": "2026-06-12", "close": 8.03, "volume": 99454.0}, {"date": "2026-06-15", "close": 7.5, "volume": 156306.0}, {"date": "2026-06-16", "close": 7.53, "volume": 94109.0}, {"date": "2026-06-17", "close": 7.55, "volume": 128996.0}, {"date": "2026-06-18", "close": 7.84, "volume": 201287.0}, {"date": "2026-06-22", "close": 7.48, "volume": 147767.0}, {"date": "2026-06-23", "close": 7.66, "volume": 137359.0}, {"date": "2026-06-24", "close": 8.3, "volume": 211456.0}, {"date": "2026-06-25", "close": 8.39, "volume": 265135.0}, {"date": "2026-06-26", "close": 8.19, "volume": 1235398.0}, {"date": "2026-06-29", "close": 8.81, "volume": 211623.0}, {"date": "2026-06-30", "close": 9.05, "volume": 98405.0}, {"date": "2026-07-01", "close": 9.65, "volume": 139423.0}, {"date": "2026-07-02", "close": 9.08, "volume": 75034.0}, {"date": "2026-07-06", "close": 9.08, "volume": 42782.0}, {"date": "2026-07-07", "close": 8.93, "volume": 70227.0}, {"date": "2026-07-08", "close": 8.51, "volume": 66721.0}, {"date": "2026-07-09", "close": 8.79, "volume": 110644.0}, {"date": "2026-07-10", "close": 8.65, "volume": 83304.0}, {"date": "2026-07-13", "close": 8.57, "volume": 46436.0}, {"date": "2026-07-14", "close": 8.49, "volume": 53169.0}, {"date": "2026-07-15", "close": 8.33, "volume": 63689.0}, {"date": "2026-07-16", "close": 8.37, "volume": 47390.0}, {"date": "2026-07-17", "close": 8.59, "volume": 57262.0}, {"date": "2026-07-20", "close": 8.51, "volume": 45662.0}, {"date": "2026-07-21", "close": 8.38, "volume": 44241.0}, {"date": "2026-07-22", "close": 8.28, "volume": 91576.0}, {"date": "2026-07-23", "close": 8.25, "volume": 140381.0}, {"date": "2026-07-24", "close": 8.27, "volume": 43258.0}, {"date": "2026-07-27", "close": 8.445, "volume": 64564.0}, {"date": "2026-07-28", "close": 8.49, "volume": 47556.0}, {"date": "2026-07-29", "close": 8.36, "volume": 36608.0}, {"date": "2026-07-30", "close": 7.95, "volume": 126392.0}, {"date": "2026-07-31", "close": 7.75, "volume": 45597.0}, {"date": "2026-08-03", "close": 7.85, "volume": 80445.0}, {"date": "2026-08-04", "close": 8.23, "volume": 66453.0}, {"date": "2026-08-05", "close": 7.86, "volume": 68958.0}, {"date": "2026-08-06", "close": 7.76, "volume": 93862.0}, {"date": "2026-08-07", "close": 7.92, "volume": 161690.0}], "refreshing": true}