{"ticker": "SSYS", "overview": {"cik": "1517396", "ticker": "SSYS", "name": "STRATASYS LTD.", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001628280-26-038304", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001628280-26-036131", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031774", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031752", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030913", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030426", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030424", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030422", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030420", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030419", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030417", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030416", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030414", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030413", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001628280-26-015081", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-05", "title": "Annual report (foreign)", "accession": "0001628280-26-015079", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-05", "title": "Foreign material event", "accession": "0001628280-26-014999", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "Foreign material event", "accession": "0001628280-25-051911", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "Foreign material event", "accession": "0001628280-25-051848", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-30", "title": "Foreign material event", "accession": "0001628280-25-043261", "price_sensitive": true}, {"form": "424B3", "date": "2025-09-02", "title": "Form 424B3", "accession": "0001517396-25-000010", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-25", "title": "Foreign material event", "accession": "0001517396-25-000007", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-08-20", "title": "Form EFFECT", "accession": "9999999995-25-002693", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001517396-25-000004", "price_sensitive": true}, {"form": "CORRESP", "date": "2025-08-18", "title": "Form CORRESP", "accession": "0001628280-25-040631", "price_sensitive": false}]}, "description": "STRATASYS LTD. trades as SSYS on the NASDAQ and is registered in the United States, classified under Computer Peripheral Equipment, NEC (SIC 3577). Privy Trades holds 19 insider filings for the company. The most recent filing on record is dated 15 August 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SSYS", "has_prices": true, "as_of": "2026-08-07", "last": 8.915, "prev_close": 8.75, "change": 0.16499999999999915, "change_pct": 0.01885714285714276, "session_volume": 309264.0, "vwap_5": 8.736401295598398, "vwap_20": 8.28353509627764, "vwap_60": 8.956983775129919, "vwap_250": 9.777967302448863, "high_52w": 11.62, "low_52w": 7.42, "avg_volume_20": 411468.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030929-T0", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "tion\nDate\nAmount Cap.\nGains >\n$200?\nDC Stratasys, Ltd. - Common Stock", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Debbie Wasserman Schultz buys SSYS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030929.pdf", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640245}, {"id": "SENATE-7718a62c639e4cf9bcb800eb421ac444-15", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SSYS ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202645}, {"id": "SENATE-3c3a214308cd4dbbb2172b2c76133ce5-10", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297685}, {"id": "SENATE-3c3a214308cd4dbbb2172b2c76133ce5-23", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307765}, {"id": "SENATE-3c3a214308cd4dbbb2172b2c76133ce5-24", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in SSYS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/", "trade_date": "2022-06-09", "timestamp": "2022-06-09", "mins": 2314965}, {"id": "SENATE-c9da6beafa144a3a9d8b1745e834da59-24", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock Option Type: Short Sale Strike price: $25.00 Expires: 06/17/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/", "trade_date": "2022-01-03", "timestamp": "2022-01-03", "mins": 2541045}, {"id": "SENATE-c9da6beafa144a3a9d8b1745e834da59-25", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock Option Type: Short Sale Strike price: $25.00 Expires: 06/17/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/", "trade_date": "2022-01-03", "timestamp": "2022-01-03", "mins": 2541045}, {"id": "SENATE-c9da6beafa144a3a9d8b1745e834da59-26", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock Option Type: Short Sale Strike price: $25.00 Expires: 06/17/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/", "trade_date": "2022-01-03", "timestamp": "2022-01-03", "mins": 2541045}, {"id": "SENATE-c9da6beafa144a3a9d8b1745e834da59-27", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock Option Type: Short Sale Strike price: $25.00 Expires: 06/17/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/", "trade_date": "2022-01-03", "timestamp": "2022-01-03", "mins": 2541045}, {"id": "SENATE-0985f3bb3c7d4c95984e5acfa9541f94-11", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in SSYS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0985f3bb-3c7d-4c95-984e-5acfa9541f94/", "trade_date": "2021-12-13", "timestamp": "2021-12-13", "mins": 2571285}, {"id": "SENATE-149541b89421459897090dc7caea0595-15", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock Option Type: Short Sale Strike price: $40.00 Expires: 03/18/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/", "trade_date": "2021-11-04", "timestamp": "2021-11-04", "mins": 2627445}, {"id": "SENATE-a1cec04773fd44339ac4bbd4a32db7d5-25", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in SSYS ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/", "trade_date": "2021-09-20", "timestamp": "2021-09-20", "mins": 2692245}, {"id": "SENATE-d9700aeeb8d64eb3bf67676134edae39-4", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys, Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d9700aee-b8d6-4eb3-bf67-676134edae39/", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739765}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-112", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys Ltd. Option Type: Put Strike price: $22.50 Expires: 01/21/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-04-12", "timestamp": "2021-04-12", "mins": 2924085}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-39", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys Ltd. Option Type: Put Strike price: $45.00 Expires: 09/17/2021", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-02-04", "timestamp": "2021-02-04", "mins": 3020565}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-40", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys Ltd. Option Type: Put Strike price: $45.00 Expires: 09/17/2021", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-02-04", "timestamp": "2021-02-04", "mins": 3020565}, {"id": "SENATE-ebb68a905d92481b96dfbdaa5fc99b4b-5", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys Ltd. (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb68a90-5d92-481b-96df-bdaa5fc99b4b/", "trade_date": "2015-04-06", "timestamp": "2015-04-06", "mins": 6089205}, {"id": "SENATE-332020b5647b49c1afa27be502f72c34-11", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys Ltd. (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/332020b5-647b-49c1-afa2-7be502f72c34/", "trade_date": "2014-12-18", "timestamp": "2014-12-18", "mins": 6246165}, {"id": "SENATE-c0fbdbcebecf4c40a583d5bf5c076987-4", "src": "CONGRESS", "ticker": "SSYS", "cik": "", "company": "STRATASYS LTD.", "company_raw": "Stratasys Ltd. (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up SSYS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c0fbdbce-becf-4c40-a583-d5bf5c076987/", "trade_date": "2014-05-29", "timestamp": "2014-05-29", "mins": 6538485}], "recent_buys": [], "institutional": [], "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": "Stratasys, Ltd. - Common Stock", "new_value": "STRATASYS LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001517396", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001517396", "applied": 1, "detected_at": "2026-10-27T18:08:29.176556"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 83006.0, "sold": 58009.0, "net": 24997.0, "trades": 15, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-08-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-06-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "BUY", "amount": 15001.0, "date": "2021-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0985f3bb-3c7d-4c95-984e-5acfa9541f94/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-11-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/149541b8-9421-4598-9709-0dc7caea0595/"}, {"action": "BUY", "amount": 50001.0, "date": "2021-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d9700aee-b8d6-4eb3-bf67-676134edae39/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-08-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-04-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb68a90-5d92-481b-96df-bdaa5fc99b4b/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/332020b5-647b-49c1-afa2-7be502f72c34/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-05-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c0fbdbce-becf-4c40-a583-d5bf5c076987/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-04-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb68a90-5d92-481b-96df-bdaa5fc99b4b/"}}, {"who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030929.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030929.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001628280-26-038304", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001628280-26-036131", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031774", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031752", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030913", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030426", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030424", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030422", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030420", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030419", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030417", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030416", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030414", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030413", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001628280-26-015081", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-05", "title": "Annual report (foreign)", "accession": "0001628280-26-015079", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-05", "title": "Foreign material event", "accession": "0001628280-26-014999", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "Foreign material event", "accession": "0001628280-25-051911", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "Foreign material event", "accession": "0001628280-25-051848", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-30", "title": "Foreign material event", "accession": "0001628280-25-043261", "price_sensitive": true}, {"form": "424B3", "date": "2025-09-02", "title": "Form 424B3", "accession": "0001517396-25-000010", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-25", "title": "Foreign material event", "accession": "0001517396-25-000007", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-08-20", "title": "Form EFFECT", "accession": "9999999995-25-002693", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-20", "title": "Foreign material event", "accession": "0001517396-25-000004", "price_sensitive": true}, {"form": "CORRESP", "date": "2025-08-18", "title": "Form CORRESP", "accession": "0001628280-25-040631", "price_sensitive": false}], "performance": {"ticker": "SSYS", "has_prices": true, "summary": {"n": 8, "avg": -0.4911517069798969, "win_rate": 0.0, "best": -0.051595744680851194, "worst": -0.619017094017094, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL25", "amount": 1001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 9.4, "return": -0.051595744680851194}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 18.79, "return": -0.5255455029270889}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-06-14", "score": 0.0, "ref_price": 17.31, "return": -0.48497978047371465}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-06-09", "score": 0.0, "ref_price": 18.47, "return": -0.5173253925284245}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-12-13", "score": 0.0, "ref_price": 23.4, "return": -0.619017094017094}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2021-09-20", "score": 0.0, "ref_price": 22.2, "return": -0.5984234234234235}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-08-18", "score": 0.0, "ref_price": 20.21, "return": -0.5588817417120238}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-05-29", "score": 0.0, "ref_price": 20.9, "return": -0.5734449760765551}]}, "price_series": [{"date": "2016-08-08", "close": 20.9, "volume": 1123649.0}, {"date": "2016-08-09", "close": 20.74, "volume": 734618.0}, {"date": "2016-08-10", "close": 20.91, "volume": 749365.0}, {"date": "2016-08-11", "close": 21.18, "volume": 592218.0}, {"date": "2016-08-12", "close": 20.99, "volume": 871260.0}, {"date": "2016-08-15", "close": 21.29, "volume": 1001791.0}, {"date": "2016-08-16", "close": 21.32, "volume": 857005.0}, {"date": "2016-08-17", "close": 21.36, "volume": 756587.0}, {"date": "2016-08-18", "close": 21.78, "volume": 682575.0}, {"date": "2016-08-19", "close": 21.77, "volume": 412312.0}, {"date": "2016-08-22", "close": 22.4, "volume": 1525550.0}, {"date": "2016-08-23", "close": 22.53, "volume": 596720.0}, {"date": "2016-08-24", "close": 23.17, "volume": 1478339.0}, {"date": "2016-08-25", "close": 23.19, "volume": 974280.0}, {"date": "2016-08-26", "close": 23.05, "volume": 768807.0}, {"date": "2016-08-29", "close": 23.04, "volume": 466864.0}, {"date": "2016-08-30", "close": 22.79, "volume": 507696.0}, {"date": "2016-08-31", "close": 21.34, "volume": 1100150.0}, {"date": "2016-09-01", "close": 21.33, "volume": 888884.0}, {"date": "2016-09-02", "close": 21.93, "volume": 900794.0}, {"date": "2016-09-06", "close": 22.76, "volume": 2300283.0}, {"date": "2016-09-07", "close": 21.97, "volume": 1261963.0}, {"date": "2016-09-08", "close": 22.31, "volume": 893044.0}, {"date": "2016-09-09", "close": 21.69, "volume": 828468.0}, {"date": "2016-09-12", "close": 21.52, "volume": 807355.0}, {"date": "2016-09-13", "close": 21.36, "volume": 1024056.0}, {"date": "2016-09-14", "close": 21.53, "volume": 673289.0}, {"date": "2016-09-15", "close": 22.03, "volume": 949218.0}, {"date": "2016-09-16", "close": 21.71, "volume": 651756.0}, {"date": "2016-09-19", "close": 22.0, "volume": 796876.0}, {"date": "2016-09-20", "close": 21.99, "volume": 693563.0}, {"date": "2016-09-21", "close": 22.22, "volume": 693076.0}, {"date": "2016-09-22", "close": 22.45, "volume": 711738.0}, {"date": "2016-09-23", "close": 22.03, "volume": 598895.0}, {"date": "2016-09-26", "close": 22.96, "volume": 1490638.0}, {"date": "2016-09-27", "close": 23.04, "volume": 699831.0}, {"date": "2016-09-28", "close": 23.85, "volume": 1165834.0}, {"date": "2016-09-29", "close": 23.95, "volume": 994337.0}, {"date": "2016-09-30", "close": 24.09, "volume": 1584467.0}, {"date": "2016-10-03", "close": 23.78, "volume": 942132.0}, {"date": "2016-10-04", "close": 23.72, "volume": 675149.0}, {"date": "2016-10-05", "close": 24.33, "volume": 779646.0}, {"date": "2016-10-06", "close": 24.14, "volume": 533219.0}, {"date": "2016-10-07", "close": 23.27, "volume": 788001.0}, {"date": "2016-10-10", "close": 23.74, "volume": 401644.0}, {"date": "2016-10-11", "close": 22.76, "volume": 608204.0}, {"date": "2016-10-12", "close": 22.0, "volume": 583056.0}, {"date": "2016-10-13", "close": 21.23, "volume": 1329507.0}, {"date": "2016-10-14", "close": 20.79, "volume": 940571.0}, {"date": "2016-10-17", "close": 20.59, "volume": 803232.0}, {"date": "2016-10-18", "close": 20.39, "volume": 618173.0}, {"date": "2016-10-19", "close": 20.35, "volume": 538473.0}, {"date": "2016-10-20", "close": 20.3, "volume": 585909.0}, {"date": "2016-10-21", "close": 19.93, "volume": 1173437.0}, {"date": "2016-10-24", "close": 20.06, "volume": 525032.0}, {"date": "2016-10-25", "close": 19.75, "volume": 581102.0}, {"date": "2016-10-26", "close": 19.92, "volume": 557931.0}, {"date": "2016-10-27", "close": 19.45, "volume": 707651.0}, {"date": "2016-10-28", "close": 19.0, "volume": 671837.0}, {"date": "2016-10-31", "close": 19.12, "volume": 692630.0}, {"date": "2016-11-01", "close": 18.95, "volume": 937938.0}, {"date": "2016-11-02", "close": 18.56, "volume": 961022.0}, {"date": "2016-11-03", "close": 18.74, "volume": 1104875.0}, {"date": "2016-11-04", "close": 18.28, "volume": 856076.0}, {"date": "2016-11-07", "close": 19.07, "volume": 925847.0}, {"date": "2016-11-08", "close": 19.04, "volume": 545305.0}, {"date": "2016-11-09", "close": 19.62, "volume": 937263.0}, {"date": "2016-11-10", "close": 19.95, "volume": 1231070.0}, {"date": "2016-11-11", "close": 20.98, "volume": 1025827.0}, {"date": "2016-11-14", "close": 20.5, "volume": 1960313.0}, {"date": "2016-11-15", "close": 17.95, "volume": 8123585.0}, {"date": "2016-11-16", "close": 17.98, "volume": 2547285.0}, {"date": "2016-11-17", "close": 18.66, "volume": 1585793.0}, {"date": "2016-11-18", "close": 18.64, "volume": 1036089.0}, {"date": "2016-11-21", "close": 18.65, "volume": 858085.0}, {"date": "2016-11-22", "close": 19.18, "volume": 1093445.0}, {"date": "2016-11-23", "close": 19.18, "volume": 595359.0}, {"date": "2016-11-25", "close": 19.02, "volume": 377657.0}, {"date": "2016-11-28", "close": 18.6, "volume": 991825.0}, {"date": "2016-11-29", "close": 18.17, "volume": 880111.0}, {"date": "2016-11-30", "close": 18.05, "volume": 536484.0}, {"date": "2016-12-01", "close": 17.53, "volume": 961540.0}, {"date": "2016-12-02", "close": 17.83, "volume": 632955.0}, {"date": "2016-12-05", "close": 19.05, "volume": 1461479.0}, {"date": "2016-12-06", "close": 19.15, "volume": 890699.0}, {"date": "2016-12-07", "close": 18.94, "volume": 926092.0}, {"date": "2016-12-08", "close": 19.62, "volume": 813591.0}, {"date": "2016-12-09", "close": 19.63, "volume": 815597.0}, {"date": "2016-12-12", "close": 19.74, "volume": 750997.0}, {"date": "2016-12-13", "close": 19.96, "volume": 976110.0}, {"date": "2016-12-14", "close": 19.13, "volume": 1057216.0}, {"date": "2016-12-15", "close": 19.03, "volume": 637365.0}, {"date": "2016-12-16", "close": 18.95, "volume": 785439.0}, {"date": "2016-12-19", "close": 19.06, "volume": 529574.0}, {"date": "2016-12-20", "close": 18.68, "volume": 722258.0}, {"date": "2016-12-21", "close": 18.25, "volume": 530580.0}, {"date": "2016-12-22", "close": 17.83, "volume": 546594.0}, {"date": "2016-12-23", "close": 17.89, "volume": 497508.0}, {"date": "2016-12-27", "close": 17.77, "volume": 608594.0}, {"date": "2016-12-28", "close": 17.01, "volume": 980954.0}, {"date": "2016-12-29", "close": 16.67, "volume": 969027.0}, {"date": "2016-12-30", "close": 16.54, "volume": 875431.0}, {"date": "2017-01-03", "close": 17.89, "volume": 1901148.0}, {"date": "2017-01-04", "close": 18.21, "volume": 1007759.0}, {"date": "2017-01-05", "close": 17.77, "volume": 560690.0}, {"date": "2017-01-06", "close": 17.98, "volume": 446386.0}, {"date": "2017-01-09", "close": 18.75, "volume": 1121033.0}, {"date": "2017-01-10", "close": 18.78, "volume": 1242041.0}, {"date": "2017-01-11", "close": 18.87, "volume": 506325.0}, {"date": "2017-01-12", "close": 18.84, "volume": 419296.0}, {"date": "2017-01-13", "close": 19.37, "volume": 593356.0}, {"date": "2017-01-17", "close": 19.44, "volume": 620249.0}, {"date": "2017-01-18", "close": 19.45, "volume": 489000.0}, {"date": "2017-01-19", "close": 19.88, "volume": 952040.0}, {"date": "2017-01-20", "close": 19.76, "volume": 721827.0}, {"date": "2017-01-23", "close": 19.61, "volume": 622352.0}, {"date": "2017-01-24", "close": 19.87, "volume": 695872.0}, {"date": "2017-01-25", "close": 20.0, "volume": 700287.0}, {"date": "2017-01-26", "close": 19.91, "volume": 456561.0}, {"date": "2017-01-27", "close": 19.65, "volume": 387736.0}, {"date": "2017-01-30", "close": 19.48, "volume": 552683.0}, {"date": "2017-01-31", "close": 19.72, "volume": 400437.0}, {"date": "2017-02-01", "close": 19.67, "volume": 559777.0}, {"date": "2017-02-02", "close": 19.66, "volume": 416816.0}, {"date": "2017-02-03", "close": 19.92, "volume": 588718.0}, {"date": "2017-02-06", "close": 19.6, "volume": 488813.0}, {"date": "2017-02-07", "close": 19.64, "volume": 542201.0}, {"date": "2017-02-08", "close": 19.71, "volume": 533202.0}, {"date": "2017-02-09", "close": 20.85, "volume": 1028104.0}, {"date": "2017-02-10", "close": 21.25, "volume": 1113441.0}, {"date": "2017-02-13", "close": 21.87, "volume": 953381.0}, {"date": "2017-02-14", "close": 21.97, "volume": 720148.0}, {"date": "2017-02-15", "close": 21.57, "volume": 665762.0}, {"date": "2017-02-16", "close": 20.91, "volume": 768136.0}, {"date": "2017-02-17", "close": 21.2, "volume": 531380.0}, {"date": "2017-02-21", "close": 21.14, "volume": 856830.0}, {"date": "2017-02-22", "close": 20.85, "volume": 463037.0}, {"date": "2017-02-23", "close": 20.71, "volume": 599251.0}, {"date": "2017-02-24", "close": 20.43, "volume": 599067.0}, {"date": "2017-02-27", "close": 20.94, "volume": 458545.0}, {"date": "2017-02-28", "close": 19.77, "volume": 1172827.0}, {"date": "2017-03-01", "close": 20.15, "volume": 580799.0}, {"date": "2017-03-02", "close": 19.52, "volume": 646934.0}, {"date": "2017-03-03", "close": 19.35, "volume": 540376.0}, {"date": "2017-03-06", "close": 19.55, "volume": 754687.0}, {"date": "2017-03-07", "close": 19.49, "volume": 573788.0}, {"date": "2017-03-08", "close": 20.06, "volume": 1218837.0}, {"date": "2017-03-09", "close": 18.17, "volume": 2524143.0}, {"date": "2017-03-10", "close": 18.71, "volume": 1064208.0}, {"date": "2017-03-13", "close": 19.65, "volume": 1122643.0}, {"date": "2017-03-14", "close": 19.35, "volume": 871395.0}, {"date": "2017-03-15", "close": 19.72, "volume": 605171.0}, {"date": "2017-03-16", "close": 20.16, "volume": 476585.0}, {"date": "2017-03-17", "close": 20.26, "volume": 684329.0}, {"date": "2017-03-20", "close": 20.33, "volume": 673425.0}, {"date": "2017-03-21", "close": 19.58, "volume": 862334.0}, {"date": "2017-03-22", "close": 18.79, "volume": 736592.0}, {"date": "2017-03-23", "close": 19.15, "volume": 568167.0}, {"date": "2017-03-24", "close": 19.19, "volume": 336468.0}, {"date": "2017-03-27", "close": 19.44, "volume": 433741.0}, {"date": "2017-03-28", "close": 19.66, "volume": 347152.0}, {"date": "2017-03-29", "close": 20.11, "volume": 493246.0}, {"date": "2017-03-30", "close": 20.29, "volume": 553020.0}, {"date": "2017-03-31", "close": 20.49, "volume": 666301.0}, {"date": "2017-04-03", "close": 20.25, "volume": 456631.0}, {"date": "2017-04-04", "close": 19.91, "volume": 423474.0}, {"date": "2017-04-05", "close": 19.96, "volume": 455024.0}, {"date": "2017-04-06", "close": 20.41, "volume": 431443.0}, {"date": "2017-04-07", "close": 20.46, "volume": 371375.0}, {"date": "2017-04-10", "close": 20.77, "volume": 703567.0}, {"date": "2017-04-11", "close": 21.1, "volume": 380728.0}, {"date": "2017-04-12", "close": 21.0, "volume": 489622.0}, {"date": "2017-04-13", "close": 21.0, "volume": 398920.0}, {"date": "2017-04-17", "close": 21.3, "volume": 432610.0}, {"date": "2017-04-18", "close": 23.77, "volume": 3139814.0}, {"date": "2017-04-19", "close": 23.92, "volume": 1340897.0}, {"date": "2017-04-20", "close": 24.31, "volume": 1228592.0}, {"date": "2017-04-21", "close": 24.03, "volume": 718339.0}, {"date": "2017-04-24", "close": 24.04, "volume": 1071375.0}, {"date": "2017-04-25", "close": 24.37, "volume": 694627.0}, {"date": "2017-04-26", "close": 25.3, "volume": 1013590.0}, {"date": "2017-04-27", "close": 24.83, "volume": 733104.0}, {"date": "2017-04-28", "close": 24.76, "volume": 540138.0}, {"date": "2017-05-01", "close": 25.52, "volume": 604088.0}, {"date": "2017-05-02", "close": 25.85, "volume": 703090.0}, {"date": "2017-05-03", "close": 26.13, "volume": 1026085.0}, {"date": "2017-05-04", "close": 25.64, "volume": 1210060.0}, {"date": "2017-05-05", "close": 26.51, "volume": 773659.0}, {"date": "2017-05-08", "close": 27.22, "volume": 806264.0}, {"date": "2017-05-09", "close": 27.86, "volume": 1171327.0}, {"date": "2017-05-10", "close": 29.15, "volume": 1493427.0}, {"date": "2017-05-11", "close": 29.66, "volume": 1459289.0}, {"date": "2017-05-12", "close": 29.96, "volume": 1273919.0}, {"date": "2017-05-15", "close": 29.93, "volume": 2906177.0}, {"date": "2017-05-16", "close": 30.66, "volume": 4481424.0}, {"date": "2017-05-17", "close": 27.8, "volume": 3597229.0}, {"date": "2017-05-18", "close": 28.01, "volume": 1489345.0}, {"date": "2017-05-19", "close": 27.98, "volume": 1157074.0}, {"date": "2017-05-22", "close": 28.66, "volume": 1076413.0}, {"date": "2017-05-23", "close": 28.24, "volume": 882505.0}, {"date": "2017-05-24", "close": 28.05, "volume": 836689.0}, {"date": "2017-05-25", "close": 28.35, "volume": 773390.0}, {"date": "2017-05-26", "close": 28.14, "volume": 540666.0}, {"date": "2017-05-30", "close": 27.07, "volume": 831680.0}, {"date": "2017-05-31", "close": 26.9, "volume": 941789.0}, {"date": "2017-06-01", "close": 27.83, "volume": 756721.0}, {"date": "2017-06-02", "close": 27.77, "volume": 540874.0}, {"date": "2017-06-05", "close": 27.6, "volume": 367470.0}, {"date": "2017-06-06", "close": 27.65, "volume": 625133.0}, {"date": "2017-06-07", "close": 27.65, "volume": 677156.0}, {"date": "2017-06-08", "close": 28.35, "volume": 651229.0}, {"date": "2017-06-09", "close": 26.51, "volume": 883432.0}, {"date": "2017-06-12", "close": 26.26, "volume": 837056.0}, {"date": "2017-06-13", "close": 26.67, "volume": 483978.0}, {"date": "2017-06-14", "close": 26.2, "volume": 482956.0}, {"date": "2017-06-15", "close": 26.41, "volume": 493761.0}, {"date": "2017-06-16", "close": 26.32, "volume": 603913.0}, {"date": "2017-06-19", "close": 27.58, "volume": 533890.0}, {"date": "2017-06-20", "close": 27.03, "volume": 373072.0}, {"date": "2017-06-21", "close": 27.25, "volume": 591394.0}, {"date": "2017-06-22", "close": 27.71, "volume": 727192.0}, {"date": "2017-06-23", "close": 27.61, "volume": 661809.0}, {"date": "2017-06-26", "close": 24.39, "volume": 2311390.0}, {"date": "2017-06-27", "close": 24.155, "volume": 803971.0}, {"date": "2017-06-28", "close": 24.23, "volume": 697678.0}, {"date": "2017-06-29", "close": 24.06, "volume": 778875.0}, {"date": "2017-06-30", "close": 23.31, "volume": 519121.0}, {"date": "2017-07-03", "close": 23.39, "volume": 369076.0}, {"date": "2017-07-05", "close": 23.46, "volume": 516141.0}, {"date": "2017-07-06", "close": 22.81, "volume": 530949.0}, {"date": "2017-07-07", "close": 23.09, "volume": 389191.0}, {"date": "2017-07-10", "close": 23.51, "volume": 450054.0}, {"date": "2017-07-11", "close": 23.93, "volume": 415912.0}, {"date": "2017-07-12", "close": 24.19, "volume": 492835.0}, {"date": "2017-07-13", "close": 23.65, "volume": 615972.0}, {"date": "2017-07-14", "close": 24.0, "volume": 582389.0}, {"date": "2017-07-17", "close": 23.71, "volume": 321696.0}, {"date": "2017-07-18", "close": 23.76, "volume": 610312.0}, {"date": "2017-07-19", "close": 24.01, "volume": 379948.0}, {"date": "2017-07-20", "close": 23.6, "volume": 446206.0}, {"date": "2017-07-21", "close": 24.11, "volume": 535220.0}, {"date": "2017-07-24", "close": 24.36, "volume": 359292.0}, {"date": "2017-07-25", "close": 25.11, "volume": 480803.0}, {"date": "2017-07-26", "close": 24.74, "volume": 480505.0}, {"date": "2017-07-27", "close": 24.56, "volume": 521208.0}, {"date": "2017-07-28", "close": 24.39, "volume": 260156.0}, {"date": "2017-07-31", "close": 23.99, "volume": 379707.0}, {"date": "2017-08-01", "close": 24.34, "volume": 348732.0}, {"date": "2017-08-02", "close": 24.25, "volume": 374173.0}, {"date": "2017-08-03", "close": 23.25, "volume": 970091.0}, {"date": "2017-08-04", "close": 23.5, "volume": 347190.0}, {"date": "2017-08-07", "close": 22.59, "volume": 880529.0}, {"date": "2017-08-08", "close": 22.39, "volume": 1426452.0}, {"date": "2017-08-09", "close": 22.29, "volume": 1304387.0}, {"date": "2017-08-10", "close": 22.25, "volume": 1290416.0}, {"date": "2017-08-11", "close": 22.95, "volume": 728206.0}, {"date": "2017-08-14", "close": 22.88, "volume": 462527.0}, {"date": "2017-08-15", "close": 22.22, "volume": 740969.0}, {"date": "2017-08-16", "close": 21.88, "volume": 559731.0}, {"date": "2017-08-17", "close": 21.39, "volume": 979120.0}, {"date": "2017-08-18", "close": 20.95, "volume": 637792.0}, {"date": "2017-08-21", "close": 21.09, "volume": 689274.0}, {"date": "2017-08-22", "close": 21.75, "volume": 410947.0}, {"date": "2017-08-23", "close": 21.89, "volume": 377002.0}, {"date": "2017-08-24", "close": 21.74, "volume": 400162.0}, {"date": "2017-08-25", "close": 21.73, "volume": 285757.0}, {"date": "2017-08-28", "close": 21.97, "volume": 248433.0}, {"date": "2017-08-29", "close": 22.52, "volume": 563224.0}, {"date": "2017-08-30", "close": 22.57, "volume": 372814.0}, {"date": "2017-08-31", "close": 22.38, "volume": 312049.0}, {"date": "2017-09-01", "close": 22.71, "volume": 314969.0}, {"date": "2017-09-05", "close": 22.88, "volume": 364225.0}, {"date": "2017-09-06", "close": 22.93, "volume": 261853.0}, {"date": "2017-09-07", "close": 23.05, "volume": 317018.0}, {"date": "2017-09-08", "close": 22.7, "volume": 306534.0}, {"date": "2017-09-11", "close": 23.32, "volume": 368251.0}, {"date": "2017-09-12", "close": 23.87, "volume": 535006.0}, {"date": "2017-09-13", "close": 23.93, "volume": 346827.0}, {"date": "2017-09-14", "close": 23.74, "volume": 451496.0}, {"date": "2017-09-15", "close": 24.06, "volume": 556069.0}, {"date": "2017-09-18", "close": 23.68, "volume": 333606.0}, {"date": "2017-09-19", "close": 23.66, "volume": 262750.0}, {"date": "2017-09-20", "close": 22.91, "volume": 561349.0}, {"date": "2017-09-21", "close": 22.77, "volume": 303753.0}, {"date": "2017-09-22", "close": 22.94, "volume": 210089.0}, {"date": "2017-09-25", "close": 22.41, "volume": 339355.0}, {"date": "2017-09-26", "close": 22.63, "volume": 193915.0}, {"date": "2017-09-27", "close": 23.49, "volume": 400796.0}, {"date": "2017-09-28", "close": 22.79, "volume": 448016.0}, {"date": "2017-09-29", "close": 23.12, "volume": 508320.0}, {"date": "2017-10-02", "close": 24.38, "volume": 712348.0}, {"date": "2017-10-03", "close": 24.53, "volume": 594248.0}, {"date": "2017-10-04", "close": 24.3, "volume": 685512.0}, {"date": "2017-10-05", "close": 24.13, "volume": 463076.0}, {"date": "2017-10-06", "close": 23.64, "volume": 356042.0}, {"date": "2017-10-09", "close": 23.39, "volume": 243734.0}, {"date": "2017-10-10", "close": 22.59, "volume": 796498.0}, {"date": "2017-10-11", "close": 22.92, "volume": 497100.0}, {"date": "2017-10-12", "close": 23.11, "volume": 658054.0}, {"date": "2017-10-13", "close": 21.41, "volume": 2611405.0}, {"date": "2017-10-16", "close": 21.35, "volume": 1592725.0}, {"date": "2017-10-17", "close": 20.82, "volume": 775210.0}, {"date": "2017-10-18", "close": 21.99, "volume": 2034837.0}, {"date": "2017-10-19", "close": 20.95, "volume": 1750961.0}, {"date": "2017-10-20", "close": 23.21, "volume": 2534905.0}, {"date": "2017-10-23", "close": 22.77, "volume": 1359056.0}, {"date": "2017-10-24", "close": 23.47, "volume": 850919.0}, {"date": "2017-10-25", "close": 22.78, "volume": 586472.0}, {"date": "2017-10-26", "close": 22.71, "volume": 414555.0}, {"date": "2017-10-27", "close": 22.08, "volume": 1022318.0}, {"date": "2017-10-30", "close": 22.13, "volume": 584225.0}, {"date": "2017-10-31", "close": 22.52, "volume": 630238.0}, {"date": "2017-11-01", "close": 20.98, "volume": 1980957.0}, {"date": "2017-11-02", "close": 20.64, "volume": 1319364.0}, {"date": "2017-11-03", "close": 21.23, "volume": 1005976.0}, {"date": "2017-11-06", "close": 21.31, "volume": 703094.0}, {"date": "2017-11-07", "close": 21.26, "volume": 896274.0}, {"date": "2017-11-08", "close": 21.21, "volume": 692913.0}, {"date": "2017-11-09", "close": 20.8, "volume": 392192.0}, {"date": "2017-11-10", "close": 20.45, "volume": 870453.0}, {"date": "2017-11-13", "close": 20.12, "volume": 2014066.0}, {"date": "2017-11-14", "close": 20.98, "volume": 5402842.0}, {"date": "2017-11-15", "close": 20.36, "volume": 1080217.0}, {"date": "2017-11-16", "close": 20.85, "volume": 947358.0}, {"date": "2017-11-17", "close": 20.98, "volume": 674009.0}, {"date": "2017-11-20", "close": 21.31, "volume": 628379.0}, {"date": "2017-11-21", "close": 22.12, "volume": 724449.0}, {"date": "2017-11-22", "close": 22.16, "volume": 436522.0}, {"date": "2017-11-24", "close": 22.15, "volume": 347058.0}, {"date": "2017-11-27", "close": 22.36, "volume": 471133.0}, {"date": "2017-11-28", "close": 22.7, "volume": 749075.0}, {"date": "2017-11-29", "close": 22.11, "volume": 620015.0}, {"date": "2017-11-30", "close": 21.78, "volume": 433141.0}, {"date": "2017-12-01", "close": 21.71, "volume": 496413.0}, {"date": "2017-12-04", "close": 20.76, "volume": 808776.0}, {"date": "2017-12-05", "close": 21.43, "volume": 580213.0}, {"date": "2017-12-06", "close": 21.15, "volume": 442582.0}, {"date": "2017-12-07", "close": 21.52, "volume": 536862.0}, {"date": "2017-12-08", "close": 21.27, "volume": 388034.0}, {"date": "2017-12-11", "close": 20.94, "volume": 508018.0}, {"date": "2017-12-12", "close": 21.52, "volume": 568280.0}, {"date": "2017-12-13", "close": 21.59, "volume": 569661.0}, {"date": "2017-12-14", "close": 21.68, "volume": 577279.0}, {"date": "2017-12-15", "close": 22.45, "volume": 1028035.0}, {"date": "2017-12-18", "close": 21.85, "volume": 1066159.0}, {"date": "2017-12-19", "close": 21.44, "volume": 715079.0}, {"date": "2017-12-20", "close": 21.27, "volume": 428504.0}, {"date": "2017-12-21", "close": 21.38, "volume": 475368.0}, {"date": "2017-12-22", "close": 20.83, "volume": 551239.0}, {"date": "2017-12-26", "close": 20.45, "volume": 460322.0}, {"date": "2017-12-27", "close": 20.51, "volume": 527826.0}, {"date": "2017-12-28", "close": 20.02, "volume": 1017116.0}, {"date": "2017-12-29", "close": 19.96, "volume": 788953.0}, {"date": "2018-01-02", "close": 20.74, "volume": 429560.0}, {"date": "2018-01-03", "close": 21.2, "volume": 505569.0}, {"date": "2018-01-04", "close": 21.14, "volume": 559298.0}, {"date": "2018-01-05", "close": 21.11, "volume": 482306.0}, {"date": "2018-01-08", "close": 21.21, "volume": 471678.0}, {"date": "2018-01-09", "close": 21.34, "volume": 421695.0}, {"date": "2018-01-10", "close": 21.62, "volume": 587475.0}, {"date": "2018-01-11", "close": 22.29, "volume": 704205.0}, {"date": "2018-01-12", "close": 23.24, "volume": 814400.0}, {"date": "2018-01-16", "close": 23.3, "volume": 1438718.0}, {"date": "2018-01-17", "close": 22.4, "volume": 882439.0}, {"date": "2018-01-18", "close": 22.79, "volume": 520682.0}, {"date": "2018-01-19", "close": 22.82, "volume": 545101.0}, {"date": "2018-01-22", "close": 22.69, "volume": 514879.0}, {"date": "2018-01-23", "close": 22.68, "volume": 953292.0}, {"date": "2018-01-24", "close": 22.47, "volume": 615089.0}, {"date": "2018-01-25", "close": 22.38, "volume": 440107.0}, {"date": "2018-01-26", "close": 22.29, "volume": 537035.0}, {"date": "2018-01-29", "close": 21.96, "volume": 647861.0}, {"date": "2018-01-30", "close": 21.38, "volume": 648746.0}, {"date": "2018-01-31", "close": 21.39, "volume": 360082.0}, {"date": "2018-02-01", "close": 21.36, "volume": 473040.0}, {"date": "2018-02-02", "close": 20.21, "volume": 634993.0}, {"date": "2018-02-05", "close": 19.46, "volume": 945076.0}, {"date": "2018-02-06", "close": 20.1, "volume": 910118.0}, {"date": "2018-02-07", "close": 20.38, "volume": 570069.0}, {"date": "2018-02-08", "close": 19.81, "volume": 621925.0}, {"date": "2018-02-09", "close": 19.62, "volume": 990415.0}, {"date": "2018-02-12", "close": 19.86, "volume": 529317.0}, {"date": "2018-02-13", "close": 20.21, "volume": 490871.0}, {"date": "2018-02-14", "close": 20.76, "volume": 494059.0}, {"date": "2018-02-15", "close": 21.17, "volume": 502724.0}, {"date": "2018-02-16", "close": 21.03, "volume": 354585.0}, {"date": "2018-02-20", "close": 21.35, "volume": 417991.0}, {"date": "2018-02-21", "close": 21.49, "volume": 535397.0}, {"date": "2018-02-22", "close": 21.25, "volume": 363488.0}, {"date": "2018-02-23", "close": 21.44, "volume": 327097.0}, {"date": "2018-02-26", "close": 22.24, "volume": 527909.0}, {"date": "2018-02-27", "close": 21.82, "volume": 1032168.0}, {"date": "2018-02-28", "close": 18.225, "volume": 4296003.0}, {"date": "2018-03-01", "close": 18.73, "volume": 2703346.0}, {"date": "2018-03-02", "close": 20.34, "volume": 1498400.0}, {"date": "2018-03-05", "close": 21.81, "volume": 1632295.0}, {"date": "2018-03-06", "close": 22.68, "volume": 2255602.0}, {"date": "2018-03-07", "close": 22.14, "volume": 1138448.0}, {"date": "2018-03-08", "close": 22.63, "volume": 610447.0}, {"date": "2018-03-09", "close": 22.49, "volume": 943766.0}, {"date": "2018-03-12", "close": 22.28, "volume": 942485.0}, {"date": "2018-03-13", "close": 22.52, "volume": 733156.0}, {"date": "2018-03-14", "close": 22.23, "volume": 461837.0}, {"date": "2018-03-15", "close": 22.13, "volume": 505764.0}, {"date": "2018-03-16", "close": 22.28, "volume": 552023.0}, {"date": "2018-03-19", "close": 21.76, "volume": 458846.0}, {"date": "2018-03-20", "close": 21.91, "volume": 272189.0}, {"date": "2018-03-21", "close": 21.8, "volume": 388089.0}, {"date": "2018-03-22", "close": 21.07, "volume": 433147.0}, {"date": "2018-03-23", "close": 20.16, "volume": 686567.0}, {"date": "2018-03-26", "close": 20.56, "volume": 385423.0}, {"date": "2018-03-27", "close": 20.03, "volume": 377719.0}, {"date": "2018-03-28", "close": 19.75, "volume": 566547.0}, {"date": "2018-03-29", "close": 20.18, "volume": 1436684.0}, {"date": "2018-04-02", "close": 19.69, "volume": 691516.0}, {"date": "2018-04-03", "close": 19.58, "volume": 642561.0}, {"date": "2018-04-04", "close": 19.62, "volume": 1188917.0}, {"date": "2018-04-05", "close": 19.73, "volume": 370082.0}, {"date": "2018-04-06", "close": 19.45, "volume": 517456.0}, {"date": "2018-04-09", "close": 19.36, "volume": 531111.0}, {"date": "2018-04-10", "close": 20.04, "volume": 499081.0}, {"date": "2018-04-11", "close": 20.26, "volume": 347178.0}, {"date": "2018-04-12", "close": 20.49, "volume": 365679.0}, {"date": "2018-04-13", "close": 20.61, "volume": 354310.0}, {"date": "2018-04-16", "close": 20.94, "volume": 406373.0}, {"date": "2018-04-17", "close": 21.28, "volume": 618318.0}, {"date": "2018-04-18", "close": 21.51, "volume": 780995.0}, {"date": "2018-04-19", "close": 21.11, "volume": 531160.0}, {"date": "2018-04-20", "close": 21.52, "volume": 391278.0}, {"date": "2018-04-23", "close": 21.17, "volume": 299159.0}, {"date": "2018-04-24", "close": 20.65, "volume": 401305.0}, {"date": "2018-04-25", "close": 20.66, "volume": 431969.0}, {"date": "2018-04-26", "close": 19.48, "volume": 1315047.0}, {"date": "2018-04-27", "close": 19.01, "volume": 784113.0}, {"date": "2018-04-30", "close": 19.17, "volume": 443936.0}, {"date": "2018-05-01", "close": 19.86, "volume": 676584.0}, {"date": "2018-05-02", "close": 17.86, "volume": 4153667.0}, {"date": "2018-05-03", "close": 17.35, "volume": 2056032.0}, {"date": "2018-05-04", "close": 17.97, "volume": 1491734.0}, {"date": "2018-05-07", "close": 18.62, "volume": 1045029.0}, {"date": "2018-05-08", "close": 19.51, "volume": 779014.0}, {"date": "2018-05-09", "close": 20.42, "volume": 844013.0}, {"date": "2018-05-10", "close": 20.62, "volume": 1442335.0}, {"date": "2018-05-11", "close": 20.22, "volume": 505002.0}, {"date": "2018-05-14", "close": 19.84, "volume": 594903.0}, {"date": "2018-05-15", "close": 20.43, "volume": 481158.0}, {"date": "2018-05-16", "close": 19.96, "volume": 603055.0}, {"date": "2018-05-17", "close": 19.9, "volume": 587918.0}, {"date": "2018-05-18", "close": 19.98, "volume": 242977.0}, {"date": "2018-05-21", "close": 20.11, "volume": 328980.0}, {"date": "2018-05-22", "close": 19.87, "volume": 280463.0}, {"date": "2018-05-23", "close": 19.78, "volume": 569878.0}, {"date": "2018-05-24", "close": 19.25, "volume": 510798.0}, {"date": "2018-05-25", "close": 19.0, "volume": 398286.0}, {"date": "2018-05-29", "close": 18.95, "volume": 529185.0}, {"date": "2018-05-30", "close": 18.85, "volume": 877520.0}, {"date": "2018-05-31", "close": 18.6, "volume": 702017.0}, {"date": "2018-06-01", "close": 18.81, "volume": 461354.0}, {"date": "2018-06-04", "close": 19.16, "volume": 703844.0}, {"date": "2018-06-05", "close": 19.65, "volume": 619564.0}, {"date": "2018-06-06", "close": 19.95, "volume": 377093.0}, {"date": "2018-06-07", "close": 19.71, "volume": 407824.0}, {"date": "2018-06-08", "close": 19.68, "volume": 344234.0}, {"date": "2018-06-11", "close": 20.54, "volume": 695282.0}, {"date": "2018-06-12", "close": 20.37, "volume": 513401.0}, {"date": "2018-06-13", "close": 20.08, "volume": 509062.0}, {"date": "2018-06-14", "close": 20.08, "volume": 338613.0}, {"date": "2018-06-15", "close": 20.16, "volume": 745756.0}, {"date": "2018-06-18", "close": 20.47, "volume": 333040.0}, {"date": "2018-06-19", "close": 20.14, "volume": 537067.0}, {"date": "2018-06-20", "close": 20.5, "volume": 430968.0}, {"date": "2018-06-21", "close": 19.01, "volume": 971386.0}, {"date": "2018-06-22", "close": 19.0, "volume": 1398549.0}, {"date": "2018-06-25", "close": 18.91, "volume": 571207.0}, {"date": "2018-06-26", "close": 19.05, "volume": 464699.0}, {"date": "2018-06-27", "close": 18.53, "volume": 456437.0}, {"date": "2018-06-28", "close": 18.91, "volume": 311243.0}, {"date": "2018-06-29", "close": 19.14, "volume": 1460095.0}, {"date": "2018-07-02", "close": 19.7, "volume": 359848.0}, {"date": "2018-07-03", "close": 19.62, "volume": 339950.0}, {"date": "2018-07-05", "close": 20.1, "volume": 676932.0}, {"date": "2018-07-06", "close": 20.61, "volume": 526214.0}, {"date": "2018-07-09", "close": 21.16, "volume": 653363.0}, {"date": "2018-07-10", "close": 19.98, "volume": 1038250.0}, {"date": "2018-07-11", "close": 20.18, "volume": 426142.0}, {"date": "2018-07-12", "close": 20.5, "volume": 515355.0}, {"date": "2018-07-13", "close": 20.47, "volume": 308890.0}, {"date": "2018-07-16", "close": 20.25, "volume": 319863.0}, {"date": "2018-07-17", "close": 20.48, "volume": 410377.0}, {"date": "2018-07-18", "close": 20.6, "volume": 332754.0}, {"date": "2018-07-19", "close": 21.05, "volume": 486764.0}, {"date": "2018-07-20", "close": 21.26, "volume": 470570.0}, {"date": "2018-07-23", "close": 21.23, "volume": 358289.0}, {"date": "2018-07-24", "close": 19.51, "volume": 1050164.0}, {"date": "2018-07-25", "close": 20.08, "volume": 410743.0}, {"date": "2018-07-26", "close": 19.9, "volume": 348735.0}, {"date": "2018-07-27", "close": 19.29, "volume": 477116.0}, {"date": "2018-07-30", "close": 19.1, "volume": 527829.0}, {"date": "2018-07-31", "close": 19.42, "volume": 549086.0}, {"date": "2018-08-01", "close": 21.3, "volume": 1766954.0}, {"date": "2018-08-02", "close": 22.26, "volume": 953681.0}, {"date": "2018-08-03", "close": 21.96, "volume": 544824.0}, {"date": "2018-08-06", "close": 22.48, "volume": 505851.0}, {"date": "2018-08-07", "close": 22.44, "volume": 497166.0}, {"date": "2018-08-08", "close": 23.18, "volume": 1941501.0}, {"date": "2018-08-09", "close": 23.31, "volume": 1390087.0}, {"date": "2018-08-10", "close": 24.14, "volume": 1160411.0}, {"date": "2018-08-13", "close": 22.99, "volume": 567434.0}, {"date": "2018-08-14", "close": 23.83, "volume": 607086.0}, {"date": "2018-08-15", "close": 23.52, "volume": 692549.0}, {"date": "2018-08-16", "close": 24.1, "volume": 578265.0}, {"date": "2018-08-17", "close": 23.6, "volume": 396089.0}, {"date": "2018-08-20", "close": 24.87, "volume": 900998.0}, {"date": "2018-08-21", "close": 25.73, "volume": 1568841.0}, {"date": "2018-08-22", "close": 24.99, "volume": 801003.0}, {"date": "2018-08-23", "close": 24.93, "volume": 383773.0}, {"date": "2018-08-24", "close": 24.93, "volume": 387175.0}, {"date": "2018-08-27", "close": 25.15, "volume": 463470.0}, {"date": "2018-08-28", "close": 25.36, "volume": 418239.0}, {"date": "2018-08-29", "close": 25.69, "volume": 581533.0}, {"date": "2018-08-30", "close": 25.62, "volume": 523709.0}, {"date": "2018-08-31", "close": 24.95, "volume": 393705.0}, {"date": "2018-09-04", "close": 24.16, "volume": 863788.0}, {"date": "2018-09-05", "close": 23.73, "volume": 673421.0}, {"date": "2018-09-06", "close": 23.16, "volume": 545552.0}, {"date": "2018-09-07", "close": 23.1, "volume": 426295.0}, {"date": "2018-09-10", "close": 23.14, "volume": 415843.0}, {"date": "2018-09-11", "close": 23.36, "volume": 294798.0}, {"date": "2018-09-12", "close": 23.48, "volume": 348870.0}, {"date": "2018-09-13", "close": 23.25, "volume": 326707.0}, {"date": "2018-09-14", "close": 22.99, "volume": 283192.0}, {"date": "2018-09-17", "close": 22.6, "volume": 329490.0}, {"date": "2018-09-18", "close": 23.66, "volume": 589207.0}, {"date": "2018-09-19", "close": 23.89, "volume": 453665.0}, {"date": "2018-09-20", "close": 24.125, "volume": 490983.0}, {"date": "2018-09-21", "close": 23.05, "volume": 874928.0}, {"date": "2018-09-24", "close": 23.27, "volume": 240951.0}, {"date": "2018-09-25", "close": 23.43, "volume": 283445.0}, {"date": "2018-09-26", "close": 23.09, "volume": 283017.0}, {"date": "2018-09-27", "close": 23.11, "volume": 191974.0}, {"date": "2018-09-28", "close": 23.11, "volume": 261612.0}, {"date": "2018-10-01", "close": 22.41, "volume": 403541.0}, {"date": "2018-10-02", "close": 22.03, "volume": 334364.0}, {"date": "2018-10-03", "close": 22.56, "volume": 626740.0}, {"date": "2018-10-04", "close": 22.28, "volume": 519293.0}, {"date": "2018-10-05", "close": 22.05, "volume": 418177.0}, {"date": "2018-10-08", "close": 21.77, "volume": 473833.0}, {"date": "2018-10-09", "close": 21.76, "volume": 236715.0}, {"date": "2018-10-10", "close": 20.52, "volume": 413423.0}, {"date": "2018-10-11", "close": 19.9, "volume": 668352.0}, {"date": "2018-10-12", "close": 20.3, "volume": 379483.0}, {"date": "2018-10-15", "close": 20.44, "volume": 280675.0}, {"date": "2018-10-16", "close": 21.04, "volume": 342875.0}, {"date": "2018-10-17", "close": 21.08, "volume": 246465.0}, {"date": "2018-10-18", "close": 20.32, "volume": 289873.0}, {"date": "2018-10-19", "close": 20.07, "volume": 408302.0}, {"date": "2018-10-22", "close": 20.37, "volume": 245228.0}, {"date": "2018-10-23", "close": 20.47, "volume": 355310.0}, {"date": "2018-10-24", "close": 19.79, "volume": 638741.0}, {"date": "2018-10-25", "close": 20.07, "volume": 349098.0}, {"date": "2018-10-26", "close": 19.77, "volume": 684339.0}, {"date": "2018-10-29", "close": 19.14, "volume": 519022.0}, {"date": "2018-10-30", "close": 20.1, "volume": 322627.0}, {"date": "2018-10-31", "close": 19.06, "volume": 741832.0}, {"date": "2018-11-01", "close": 22.85, "volume": 2523116.0}, {"date": "2018-11-02", "close": 24.11, "volume": 1135572.0}, {"date": "2018-11-05", "close": 23.5, "volume": 720366.0}, {"date": "2018-11-06", "close": 23.77, "volume": 352094.0}, {"date": "2018-11-07", "close": 24.16, "volume": 515962.0}, {"date": "2018-11-08", "close": 24.31, "volume": 337607.0}, {"date": "2018-11-09", "close": 23.76, "volume": 417811.0}, {"date": "2018-11-12", "close": 23.03, "volume": 370966.0}, {"date": "2018-11-13", "close": 22.79, "volume": 408513.0}, {"date": "2018-11-14", "close": 22.15, "volume": 483325.0}, {"date": "2018-11-15", "close": 21.96, "volume": 1101557.0}, {"date": "2018-11-16", "close": 22.4, "volume": 548953.0}, {"date": "2018-11-19", "close": 21.5, "volume": 482736.0}, {"date": "2018-11-20", "close": 20.86, "volume": 658957.0}, {"date": "2018-11-21", "close": 21.14, "volume": 330203.0}, {"date": "2018-11-23", "close": 21.29, "volume": 104660.0}, {"date": "2018-11-26", "close": 22.03, "volume": 336076.0}, {"date": "2018-11-27", "close": 21.41, "volume": 317638.0}, {"date": "2018-11-28", "close": 21.84, "volume": 229243.0}, {"date": "2018-11-29", "close": 21.63, "volume": 292546.0}, {"date": "2018-11-30", "close": 21.39, "volume": 242245.0}, {"date": "2018-12-03", "close": 21.73, "volume": 315908.0}, {"date": "2018-12-04", "close": 20.71, "volume": 327440.0}, {"date": "2018-12-06", "close": 20.75, "volume": 316927.0}, {"date": "2018-12-07", "close": 20.25, "volume": 351338.0}, {"date": "2018-12-10", "close": 20.14, "volume": 491807.0}, {"date": "2018-12-11", "close": 20.3, "volume": 288523.0}, {"date": "2018-12-12", "close": 20.7, "volume": 455648.0}, {"date": "2018-12-13", "close": 20.12, "volume": 311752.0}, {"date": "2018-12-14", "close": 19.55, "volume": 262770.0}, {"date": "2018-12-17", "close": 18.88, "volume": 612476.0}, {"date": "2018-12-18", "close": 18.66, "volume": 533970.0}, {"date": "2018-12-19", "close": 19.35, "volume": 1183731.0}, {"date": "2018-12-20", "close": 18.96, "volume": 675217.0}, {"date": "2018-12-21", "close": 17.41, "volume": 679490.0}, {"date": "2018-12-24", "close": 17.41, "volume": 291982.0}, {"date": "2018-12-26", "close": 18.4, "volume": 853014.0}, {"date": "2018-12-27", "close": 17.9, "volume": 512647.0}, {"date": "2018-12-28", "close": 18.22, "volume": 439292.0}, {"date": "2018-12-31", "close": 18.01, "volume": 699364.0}, {"date": "2019-01-02", "close": 18.78, "volume": 398629.0}, {"date": "2019-01-03", "close": 17.96, "volume": 260645.0}, {"date": "2019-01-04", "close": 18.51, "volume": 218777.0}, {"date": "2019-01-07", "close": 18.9, "volume": 382003.0}, {"date": "2019-01-08", "close": 19.13, "volume": 375147.0}, {"date": "2019-01-09", "close": 19.35, "volume": 224255.0}, {"date": "2019-01-10", "close": 19.47, "volume": 156029.0}, {"date": "2019-01-11", "close": 19.71, "volume": 419051.0}, {"date": "2019-01-14", "close": 19.27, "volume": 299259.0}, {"date": "2019-01-15", "close": 21.14, "volume": 1757668.0}, {"date": "2019-01-16", "close": 20.92, "volume": 649713.0}, {"date": "2019-01-17", "close": 20.95, "volume": 464242.0}, {"date": "2019-01-18", "close": 21.28, "volume": 413358.0}, {"date": "2019-01-22", "close": 20.57, "volume": 372475.0}, {"date": "2019-01-23", "close": 21.05, "volume": 423995.0}, {"date": "2019-01-24", "close": 21.53, "volume": 498572.0}, {"date": "2019-01-25", "close": 22.32, "volume": 576653.0}, {"date": "2019-01-28", "close": 22.28, "volume": 365472.0}, {"date": "2019-01-29", "close": 24.07, "volume": 1777612.0}, {"date": "2019-01-30", "close": 24.52, "volume": 823266.0}, {"date": "2019-01-31", "close": 25.53, "volume": 942296.0}, {"date": "2019-02-01", "close": 25.66, "volume": 574580.0}, {"date": "2019-02-04", "close": 26.19, "volume": 431611.0}, {"date": "2019-02-05", "close": 26.58, "volume": 559810.0}, {"date": "2019-02-06", "close": 26.66, "volume": 634989.0}, {"date": "2019-02-07", "close": 25.49, "volume": 727314.0}, {"date": "2019-02-08", "close": 25.94, "volume": 367896.0}, {"date": "2019-02-11", "close": 26.28, "volume": 466767.0}, {"date": "2019-02-12", "close": 27.69, "volume": 1237763.0}, {"date": "2019-02-13", "close": 27.95, "volume": 1004034.0}, {"date": "2019-02-14", "close": 28.21, "volume": 572245.0}, {"date": "2019-02-15", "close": 28.29, "volume": 875659.0}, {"date": "2019-02-19", "close": 28.03, "volume": 729381.0}, {"date": "2019-02-20", "close": 28.4, "volume": 391630.0}, {"date": "2019-02-21", "close": 27.76, "volume": 711933.0}, {"date": "2019-02-22", "close": 28.03, "volume": 457516.0}, {"date": "2019-02-25", "close": 28.33, "volume": 558587.0}, {"date": "2019-02-26", "close": 28.53, "volume": 420398.0}, {"date": "2019-02-27", "close": 28.67, "volume": 555873.0}, {"date": "2019-02-28", "close": 28.46, "volume": 685297.0}, {"date": "2019-03-01", "close": 26.81, "volume": 1607903.0}, {"date": "2019-03-04", "close": 27.12, "volume": 905086.0}, {"date": "2019-03-05", "close": 27.0, "volume": 578289.0}, {"date": "2019-03-06", "close": 26.66, "volume": 778943.0}, {"date": "2019-03-07", "close": 22.95, "volume": 2790828.0}, {"date": "2019-03-08", "close": 23.24, "volume": 1047664.0}, {"date": "2019-03-11", "close": 23.76, "volume": 522694.0}, {"date": "2019-03-12", "close": 23.82, "volume": 481975.0}, {"date": "2019-03-13", "close": 24.15, "volume": 566264.0}, {"date": "2019-03-14", "close": 23.88, "volume": 483834.0}, {"date": "2019-03-15", "close": 23.8, "volume": 820526.0}, {"date": "2019-03-18", "close": 23.9, "volume": 391149.0}, {"date": "2019-03-19", "close": 23.85, "volume": 445167.0}, {"date": "2019-03-20", "close": 23.9, "volume": 308607.0}, {"date": "2019-03-21", "close": 24.39, "volume": 340864.0}, {"date": "2019-03-22", "close": 23.41, "volume": 670246.0}, {"date": "2019-03-25", "close": 23.38, "volume": 466050.0}, {"date": "2019-03-26", "close": 23.53, "volume": 283562.0}, {"date": "2019-03-27", "close": 23.41, "volume": 345928.0}, {"date": "2019-03-28", "close": 23.55, "volume": 228357.0}, {"date": "2019-03-29", "close": 23.82, "volume": 215108.0}, {"date": "2019-04-01", "close": 24.38, "volume": 312914.0}, {"date": "2019-04-02", "close": 24.59, "volume": 433668.0}, {"date": "2019-04-03", "close": 25.02, "volume": 422915.0}, {"date": "2019-04-04", "close": 24.66, "volume": 324058.0}, {"date": "2019-04-05", "close": 25.22, "volume": 442015.0}, {"date": "2019-04-08", "close": 24.78, "volume": 342506.0}, {"date": "2019-04-09", "close": 24.37, "volume": 254061.0}, {"date": "2019-04-10", "close": 24.51, "volume": 414762.0}, {"date": "2019-04-11", "close": 24.44, "volume": 224384.0}, {"date": "2019-04-12", "close": 24.6, "volume": 244500.0}, {"date": "2019-04-15", "close": 24.49, "volume": 408731.0}, {"date": "2019-04-16", "close": 24.37, "volume": 319436.0}, {"date": "2019-04-17", "close": 24.06, "volume": 303000.0}, {"date": "2019-04-18", "close": 23.81, "volume": 308755.0}, {"date": "2019-04-22", "close": 23.71, "volume": 241900.0}, {"date": "2019-04-23", "close": 24.05, "volume": 285100.0}, {"date": "2019-04-24", "close": 23.82, "volume": 214356.0}, {"date": "2019-04-25", "close": 23.28, "volume": 383123.0}, {"date": "2019-04-26", "close": 23.42, "volume": 318277.0}, {"date": "2019-04-29", "close": 23.22, "volume": 316244.0}, {"date": "2019-04-30", "close": 23.25, "volume": 336291.0}, {"date": "2019-05-01", "close": 22.95, "volume": 446343.0}, {"date": "2019-05-02", "close": 23.81, "volume": 690746.0}, {"date": "2019-05-03", "close": 25.69, "volume": 955426.0}, {"date": "2019-05-06", "close": 25.69, "volume": 928168.0}, {"date": "2019-05-07", "close": 24.87, "volume": 716931.0}, {"date": "2019-05-08", "close": 24.55, "volume": 575173.0}, {"date": "2019-05-09", "close": 23.97, "volume": 407665.0}, {"date": "2019-05-10", "close": 24.11, "volume": 320113.0}, {"date": "2019-05-13", "close": 22.54, "volume": 424823.0}, {"date": "2019-05-14", "close": 23.29, "volume": 304128.0}, {"date": "2019-05-15", "close": 23.54, "volume": 285280.0}, {"date": "2019-05-16", "close": 23.89, "volume": 356165.0}, {"date": "2019-05-17", "close": 23.39, "volume": 200679.0}, {"date": "2019-05-20", "close": 22.76, "volume": 398444.0}, {"date": "2019-05-21", "close": 23.46, "volume": 262939.0}, {"date": "2019-05-22", "close": 23.15, "volume": 209335.0}, {"date": "2019-05-23", "close": 22.43, "volume": 372012.0}, {"date": "2019-05-24", "close": 22.62, "volume": 167756.0}, {"date": "2019-05-28", "close": 22.11, "volume": 226948.0}, {"date": "2019-05-29", "close": 22.02, "volume": 388455.0}, {"date": "2019-05-30", "close": 22.49, "volume": 294601.0}, {"date": "2019-05-31", "close": 21.91, "volume": 352704.0}, {"date": "2019-06-03", "close": 22.02, "volume": 303153.0}, {"date": "2019-06-04", "close": 22.64, "volume": 238275.0}, {"date": "2019-06-05", "close": 22.73, "volume": 252257.0}, {"date": "2019-06-06", "close": 22.49, "volume": 269916.0}, {"date": "2019-06-07", "close": 22.89, "volume": 234068.0}, {"date": "2019-06-10", "close": 22.63, "volume": 284270.0}, {"date": "2019-06-11", "close": 22.16, "volume": 340976.0}, {"date": "2019-06-12", "close": 22.25, "volume": 304137.0}, {"date": "2019-06-13", "close": 22.8, "volume": 460016.0}, {"date": "2019-06-14", "close": 22.52, "volume": 338351.0}, {"date": "2019-06-17", "close": 23.28, "volume": 312476.0}, {"date": "2019-06-18", "close": 23.53, "volume": 344904.0}, {"date": "2019-06-19", "close": 23.59, "volume": 242419.0}, {"date": "2019-06-20", "close": 23.73, "volume": 270946.0}, {"date": "2019-06-21", "close": 24.93, "volume": 1598134.0}, {"date": "2019-06-24", "close": 24.19, "volume": 514327.0}, {"date": "2019-06-25", "close": 24.41, "volume": 442470.0}, {"date": "2019-06-26", "close": 25.2, "volume": 356566.0}, {"date": "2019-06-27", "close": 25.67, "volume": 442159.0}, {"date": "2019-06-28", "close": 29.37, "volume": 5222365.0}, {"date": "2019-07-01", "close": 28.32, "volume": 1138134.0}, {"date": "2019-07-02", "close": 27.5, "volume": 733615.0}, {"date": "2019-07-03", "close": 27.73, "volume": 340004.0}, {"date": "2019-07-05", "close": 27.97, "volume": 372170.0}, {"date": "2019-07-08", "close": 28.0, "volume": 517678.0}, {"date": "2019-07-09", "close": 28.99, "volume": 1031693.0}, {"date": "2019-07-10", "close": 29.25, "volume": 662960.0}, {"date": "2019-07-11", "close": 29.33, "volume": 742136.0}, {"date": "2019-07-12", "close": 29.26, "volume": 628542.0}, {"date": "2019-07-15", "close": 29.29, "volume": 403102.0}, {"date": "2019-07-16", "close": 29.88, "volume": 934535.0}, {"date": "2019-07-17", "close": 29.49, "volume": 914947.0}, {"date": "2019-07-18", "close": 29.06, "volume": 747726.0}, {"date": "2019-07-19", "close": 28.45, "volume": 682967.0}, {"date": "2019-07-22", "close": 28.77, "volume": 492940.0}, {"date": "2019-07-23", "close": 28.59, "volume": 425050.0}, {"date": "2019-07-24", "close": 29.02, "volume": 462786.0}, {"date": "2019-07-25", "close": 28.67, "volume": 464338.0}, {"date": "2019-07-26", "close": 29.27, "volume": 508291.0}, {"date": "2019-07-29", "close": 28.49, "volume": 861275.0}, {"date": "2019-07-30", "close": 28.4, "volume": 879415.0}, {"date": "2019-07-31", "close": 27.89, "volume": 1759927.0}, {"date": "2019-08-01", "close": 25.73, "volume": 1581232.0}, {"date": "2019-08-02", "close": 24.64, "volume": 798628.0}, {"date": "2019-08-05", "close": 24.37, "volume": 926002.0}, {"date": "2019-08-06", "close": 24.19, "volume": 705087.0}, {"date": "2019-08-07", "close": 24.17, "volume": 853990.0}, {"date": "2019-08-08", "close": 24.21, "volume": 506729.0}, {"date": "2019-08-09", "close": 23.83, "volume": 422344.0}, {"date": "2019-08-12", "close": 23.38, "volume": 402402.0}, {"date": "2019-08-13", "close": 23.14, "volume": 462719.0}, {"date": "2019-08-14", "close": 22.34, "volume": 441399.0}, {"date": "2019-08-15", "close": 22.19, "volume": 453506.0}, {"date": "2019-08-16", "close": 22.72, "volume": 490984.0}, {"date": "2019-08-19", "close": 22.99, "volume": 492277.0}, {"date": "2019-08-20", "close": 22.76, "volume": 407846.0}, {"date": "2019-08-21", "close": 22.89, "volume": 392019.0}, {"date": "2019-08-22", "close": 23.22, "volume": 431993.0}, {"date": "2019-08-23", "close": 22.62, "volume": 821019.0}, {"date": "2019-08-26", "close": 22.6, "volume": 505031.0}, {"date": "2019-08-27", "close": 22.25, "volume": 483402.0}, {"date": "2019-08-28", "close": 22.73, "volume": 464569.0}, {"date": "2019-08-29", "close": 23.55, "volume": 504406.0}, {"date": "2019-08-30", "close": 23.82, "volume": 586744.0}, {"date": "2019-09-03", "close": 23.47, "volume": 595138.0}, {"date": "2019-09-04", "close": 24.05, "volume": 667934.0}, {"date": "2019-09-05", "close": 24.33, "volume": 472664.0}, {"date": "2019-09-06", "close": 24.09, "volume": 276496.0}, {"date": "2019-09-09", "close": 24.44, "volume": 451486.0}, {"date": "2019-09-10", "close": 24.9, "volume": 450249.0}, {"date": "2019-09-11", "close": 25.47, "volume": 500035.0}, {"date": "2019-09-12", "close": 24.82, "volume": 497940.0}, {"date": "2019-09-13", "close": 24.86, "volume": 437510.0}, {"date": "2019-09-16", "close": 24.62, "volume": 401280.0}, {"date": "2019-09-17", "close": 24.68, "volume": 253107.0}, {"date": "2019-09-18", "close": 23.47, "volume": 425564.0}, {"date": "2019-09-19", "close": 23.27, "volume": 433897.0}, {"date": "2019-09-20", "close": 22.82, "volume": 621242.0}, {"date": "2019-09-23", "close": 22.97, "volume": 335719.0}, {"date": "2019-09-24", "close": 21.72, "volume": 607986.0}, {"date": "2019-09-25", "close": 21.88, "volume": 464522.0}, {"date": "2019-09-26", "close": 21.425, "volume": 476929.0}, {"date": "2019-09-27", "close": 21.16, "volume": 291791.0}, {"date": "2019-09-30", "close": 21.305, "volume": 307826.0}, {"date": "2019-10-01", "close": 20.43, "volume": 405608.0}, {"date": "2019-10-02", "close": 20.245, "volume": 477139.0}, {"date": "2019-10-03", "close": 19.99, "volume": 465451.0}, {"date": "2019-10-04", "close": 19.95, "volume": 276120.0}, {"date": "2019-10-07", "close": 19.83, "volume": 228881.0}, {"date": "2019-10-08", "close": 19.255, "volume": 375691.0}, {"date": "2019-10-09", "close": 19.575, "volume": 305580.0}, {"date": "2019-10-10", "close": 19.84, "volume": 507249.0}, {"date": "2019-10-11", "close": 20.22, "volume": 501496.0}, {"date": "2019-10-14", "close": 20.42, "volume": 386462.0}, {"date": "2019-10-15", "close": 20.65, "volume": 397554.0}, {"date": "2019-10-16", "close": 20.62, "volume": 535218.0}, {"date": "2019-10-17", "close": 20.49, "volume": 266638.0}, {"date": "2019-10-18", "close": 20.54, "volume": 678177.0}, {"date": "2019-10-21", "close": 19.64, "volume": 608385.0}, {"date": "2019-10-22", "close": 19.89, "volume": 487441.0}, {"date": "2019-10-23", "close": 19.56, "volume": 492244.0}, {"date": "2019-10-24", "close": 19.3, "volume": 493093.0}, {"date": "2019-10-25", "close": 20.23, "volume": 476584.0}, {"date": "2019-10-28", "close": 20.71, "volume": 374667.0}, {"date": "2019-10-29", "close": 20.82, "volume": 749637.0}, {"date": "2019-10-30", "close": 20.39, "volume": 343995.0}, {"date": "2019-10-31", "close": 20.68, "volume": 534568.0}, {"date": "2019-11-01", "close": 21.01, "volume": 475035.0}, {"date": "2019-11-04", "close": 21.225, "volume": 392633.0}, {"date": "2019-11-05", "close": 21.32, "volume": 678398.0}, {"date": "2019-11-06", "close": 20.83, "volume": 664043.0}, {"date": "2019-11-07", "close": 20.81, "volume": 366034.0}, {"date": "2019-11-08", "close": 21.04, "volume": 316380.0}, {"date": "2019-11-11", "close": 20.68, "volume": 584761.0}, {"date": "2019-11-12", "close": 20.69, "volume": 670892.0}, {"date": "2019-11-13", "close": 18.38, "volume": 2703615.0}, {"date": "2019-11-14", "close": 19.15, "volume": 1504079.0}, {"date": "2019-11-15", "close": 19.11, "volume": 532942.0}, {"date": "2019-11-18", "close": 18.94, "volume": 645343.0}, {"date": "2019-11-19", "close": 18.64, "volume": 707583.0}, {"date": "2019-11-20", "close": 18.62, "volume": 833405.0}, {"date": "2019-11-21", "close": 18.55, "volume": 623641.0}, {"date": "2019-11-22", "close": 18.69, "volume": 499915.0}, {"date": "2019-11-25", "close": 19.19, "volume": 421270.0}, {"date": "2019-11-26", "close": 18.55, "volume": 662497.0}, {"date": "2019-11-27", "close": 18.47, "volume": 464281.0}, {"date": "2019-11-29", "close": 18.44, "volume": 372745.0}, {"date": "2019-12-02", "close": 18.11, "volume": 527158.0}, {"date": "2019-12-03", "close": 18.25, "volume": 632214.0}, {"date": "2019-12-04", "close": 18.42, "volume": 366106.0}, {"date": "2019-12-05", "close": 18.53, "volume": 677761.0}, {"date": "2019-12-06", "close": 19.04, "volume": 444146.0}, {"date": "2019-12-09", "close": 19.28, "volume": 561514.0}, {"date": "2019-12-10", "close": 19.46, "volume": 544416.0}, {"date": "2019-12-11", "close": 20.05, "volume": 599815.0}, {"date": "2019-12-12", "close": 20.75, "volume": 652758.0}, {"date": "2019-12-13", "close": 20.38, "volume": 546861.0}, {"date": "2019-12-16", "close": 20.395, "volume": 389942.0}, {"date": "2019-12-17", "close": 20.9, "volume": 438365.0}, {"date": "2019-12-18", "close": 21.13, "volume": 629640.0}, {"date": "2019-12-19", "close": 21.23, "volume": 497242.0}, {"date": "2019-12-20", "close": 20.52, "volume": 784376.0}, {"date": "2019-12-23", "close": 20.9, "volume": 320955.0}, {"date": "2019-12-24", "close": 20.52, "volume": 123602.0}, {"date": "2019-12-26", "close": 20.72, "volume": 377139.0}, {"date": "2019-12-27", "close": 20.48, "volume": 226344.0}, {"date": "2019-12-30", "close": 19.84, "volume": 347009.0}, {"date": "2019-12-31", "close": 20.225, "volume": 373853.0}, {"date": "2020-01-02", "close": 20.14, "volume": 308148.0}, {"date": "2020-01-03", "close": 19.76, "volume": 310596.0}, {"date": "2020-01-06", "close": 19.74, "volume": 478268.0}, {"date": "2020-01-07", "close": 20.06, "volume": 423608.0}, {"date": "2020-01-08", "close": 20.925, "volume": 711389.0}, {"date": "2020-01-09", "close": 20.51, "volume": 416486.0}, {"date": "2020-01-10", "close": 20.5, "volume": 339388.0}, {"date": "2020-01-13", "close": 21.22, "volume": 731549.0}, {"date": "2020-01-14", "close": 21.015, "volume": 531489.0}, {"date": "2020-01-15", "close": 21.07, "volume": 579787.0}, {"date": "2020-01-16", "close": 21.89, "volume": 708115.0}, {"date": "2020-01-17", "close": 21.77, "volume": 602195.0}, {"date": "2020-01-21", "close": 21.77, "volume": 595608.0}, {"date": "2020-01-22", "close": 21.67, "volume": 396516.0}, {"date": "2020-01-23", "close": 21.6, "volume": 480707.0}, {"date": "2020-01-24", "close": 20.09, "volume": 891724.0}, {"date": "2020-01-27", "close": 19.58, "volume": 817654.0}, {"date": "2020-01-28", "close": 19.4, "volume": 725461.0}, {"date": "2020-01-29", "close": 19.0, "volume": 761883.0}, {"date": "2020-01-30", "close": 18.88, "volume": 571769.0}, {"date": "2020-01-31", "close": 17.98, "volume": 1044835.0}, {"date": "2020-02-03", "close": 18.92, "volume": 731749.0}, {"date": "2020-02-04", "close": 19.27, "volume": 563429.0}, {"date": "2020-02-05", "close": 19.48, "volume": 689201.0}, {"date": "2020-02-06", "close": 18.98, "volume": 539191.0}, {"date": "2020-02-07", "close": 18.595, "volume": 463719.0}, {"date": "2020-02-10", "close": 18.74, "volume": 453771.0}, {"date": "2020-02-11", "close": 19.7, "volume": 579432.0}, {"date": "2020-02-12", "close": 20.55, "volume": 702518.0}, {"date": "2020-02-13", "close": 20.39, "volume": 527970.0}, {"date": "2020-02-14", "close": 19.77, "volume": 451102.0}, {"date": "2020-02-18", "close": 20.29, "volume": 494788.0}, {"date": "2020-02-19", "close": 20.18, "volume": 500599.0}, {"date": "2020-02-20", "close": 20.61, "volume": 750308.0}, {"date": "2020-02-21", "close": 20.21, "volume": 557464.0}, {"date": "2020-02-24", "close": 19.13, "volume": 489613.0}, {"date": "2020-02-25", "close": 18.26, "volume": 840445.0}, {"date": "2020-02-26", "close": 17.44, "volume": 2021891.0}, {"date": "2020-02-27", "close": 15.15, "volume": 1746800.0}, {"date": "2020-02-28", "close": 16.0, "volume": 1174460.0}, {"date": "2020-03-02", "close": 16.055, "volume": 1084607.0}, {"date": "2020-03-03", "close": 15.72, "volume": 729731.0}, {"date": "2020-03-04", "close": 16.21, "volume": 567804.0}, {"date": "2020-03-05", "close": 15.3, "volume": 756229.0}, {"date": "2020-03-06", "close": 14.99, "volume": 685935.0}, {"date": "2020-03-09", "close": 14.08, "volume": 970094.0}, {"date": "2020-03-10", "close": 14.59, "volume": 865973.0}, {"date": "2020-03-11", "close": 14.16, "volume": 932977.0}, {"date": "2020-03-12", "close": 13.02, "volume": 1097122.0}, {"date": "2020-03-13", "close": 14.5, "volume": 1001575.0}, {"date": "2020-03-16", "close": 13.94, "volume": 1020753.0}, {"date": "2020-03-17", "close": 15.94, "volume": 1582909.0}, {"date": "2020-03-18", "close": 15.3, "volume": 912079.0}, {"date": "2020-03-19", "close": 16.68, "volume": 1286074.0}, {"date": "2020-03-20", "close": 17.14, "volume": 1666145.0}, {"date": "2020-03-23", "close": 16.58, "volume": 1245970.0}, {"date": "2020-03-24", "close": 15.31, "volume": 1044914.0}, {"date": "2020-03-25", "close": 15.55, "volume": 824224.0}, {"date": "2020-03-26", "close": 16.59, "volume": 592499.0}, {"date": "2020-03-27", "close": 15.62, "volume": 856329.0}, {"date": "2020-03-30", "close": 15.7, "volume": 616507.0}, {"date": "2020-03-31", "close": 15.95, "volume": 994260.0}, {"date": "2020-04-01", "close": 14.06, "volume": 1114925.0}, {"date": "2020-04-02", "close": 14.16, "volume": 959259.0}, {"date": "2020-04-03", "close": 13.79, "volume": 846105.0}, {"date": "2020-04-06", "close": 16.0, "volume": 845620.0}, {"date": "2020-04-07", "close": 14.8, "volume": 824351.0}, {"date": "2020-04-08", "close": 15.58, "volume": 603184.0}, {"date": "2020-04-09", "close": 16.59, "volume": 656670.0}, {"date": "2020-04-13", "close": 16.08, "volume": 567420.0}, {"date": "2020-04-14", "close": 16.49, "volume": 296517.0}, {"date": "2020-04-15", "close": 15.63, "volume": 444281.0}, {"date": "2020-04-16", "close": 15.93, "volume": 357138.0}, {"date": "2020-04-17", "close": 16.73, "volume": 420668.0}, {"date": "2020-04-20", "close": 17.11, "volume": 601052.0}, {"date": "2020-04-21", "close": 16.11, "volume": 506812.0}, {"date": "2020-04-22", "close": 15.97, "volume": 561778.0}, {"date": "2020-04-23", "close": 16.1, "volume": 900295.0}, {"date": "2020-04-24", "close": 16.09, "volume": 549101.0}, {"date": "2020-04-27", "close": 17.67, "volume": 883873.0}, {"date": "2020-04-28", "close": 17.04, "volume": 626732.0}, {"date": "2020-04-29", "close": 19.4, "volume": 962663.0}, {"date": "2020-04-30", "close": 17.7, "volume": 911042.0}, {"date": "2020-05-01", "close": 16.48, "volume": 672752.0}, {"date": "2020-05-04", "close": 17.3, "volume": 417723.0}, {"date": "2020-05-05", "close": 16.66, "volume": 488039.0}, {"date": "2020-05-06", "close": 17.895, "volume": 857117.0}, {"date": "2020-05-07", "close": 16.88, "volume": 621605.0}, {"date": "2020-05-08", "close": 17.8, "volume": 823412.0}, {"date": "2020-05-11", "close": 17.18, "volume": 1034362.0}, {"date": "2020-05-12", "close": 16.55, "volume": 694322.0}, {"date": "2020-05-13", "close": 16.35, "volume": 803600.0}, {"date": "2020-05-14", "close": 15.145, "volume": 1790435.0}, {"date": "2020-05-15", "close": 16.18, "volume": 1032613.0}, {"date": "2020-05-18", "close": 17.65, "volume": 1083445.0}, {"date": "2020-05-19", "close": 17.05, "volume": 794221.0}, {"date": "2020-05-20", "close": 17.33, "volume": 723245.0}, {"date": "2020-05-21", "close": 18.19, "volume": 1124776.0}, {"date": "2020-05-22", "close": 17.93, "volume": 580861.0}, {"date": "2020-05-26", "close": 18.75, "volume": 1200830.0}, {"date": "2020-05-27", "close": 18.91, "volume": 942522.0}, {"date": "2020-05-28", "close": 18.15, "volume": 624154.0}, {"date": "2020-05-29", "close": 17.86, "volume": 687743.0}, {"date": "2020-06-01", "close": 17.99, "volume": 994451.0}, {"date": "2020-06-02", "close": 20.3, "volume": 2468637.0}, {"date": "2020-06-03", "close": 19.88, "volume": 1303033.0}, {"date": "2020-06-04", "close": 19.0, "volume": 904788.0}, {"date": "2020-06-05", "close": 19.11, "volume": 1073344.0}, {"date": "2020-06-08", "close": 18.39, "volume": 1375871.0}, {"date": "2020-06-09", "close": 18.75, "volume": 1100820.0}, {"date": "2020-06-10", "close": 18.0, "volume": 929962.0}, {"date": "2020-06-11", "close": 16.44, "volume": 1254370.0}, {"date": "2020-06-12", "close": 16.69, "volume": 835991.0}, {"date": "2020-06-15", "close": 17.24, "volume": 925395.0}, {"date": "2020-06-16", "close": 17.3, "volume": 1049204.0}, {"date": "2020-06-17", "close": 16.83, "volume": 738508.0}, {"date": "2020-06-18", "close": 16.71, "volume": 768208.0}, {"date": "2020-06-19", "close": 16.48, "volume": 2175809.0}, {"date": "2020-06-22", "close": 16.84, "volume": 1232019.0}, {"date": "2020-06-23", "close": 16.27, "volume": 1346660.0}, {"date": "2020-06-24", "close": 15.74, "volume": 1322222.0}, {"date": "2020-06-25", "close": 15.78, "volume": 1391681.0}, {"date": "2020-06-26", "close": 15.22, "volume": 7088776.0}, {"date": "2020-06-29", "close": 15.72, "volume": 738582.0}, {"date": "2020-06-30", "close": 15.86, "volume": 735270.0}, {"date": "2020-07-01", "close": 15.77, "volume": 577302.0}, {"date": "2020-07-02", "close": 15.66, "volume": 879768.0}, {"date": "2020-07-06", "close": 16.06, "volume": 855518.0}, {"date": "2020-07-07", "close": 15.24, "volume": 809519.0}, {"date": "2020-07-08", "close": 15.03, "volume": 815862.0}, {"date": "2020-07-09", "close": 14.9, "volume": 846482.0}, {"date": "2020-07-10", "close": 15.26, "volume": 1013722.0}, {"date": "2020-07-13", "close": 15.01, "volume": 931681.0}, {"date": "2020-07-14", "close": 14.9, "volume": 609154.0}, {"date": "2020-07-15", "close": 15.52, "volume": 869632.0}, {"date": "2020-07-16", "close": 15.35, "volume": 790088.0}, {"date": "2020-07-17", "close": 15.67, "volume": 482038.0}, {"date": "2020-07-20", "close": 15.96, "volume": 860980.0}, {"date": "2020-07-21", "close": 15.83, "volume": 760707.0}, {"date": "2020-07-22", "close": 15.58, "volume": 504793.0}, {"date": "2020-07-23", "close": 15.66, "volume": 515766.0}, {"date": "2020-07-24", "close": 15.13, "volume": 688758.0}, {"date": "2020-07-27", "close": 15.59, "volume": 792937.0}, {"date": "2020-07-28", "close": 15.3, "volume": 415462.0}, {"date": "2020-07-29", "close": 15.08, "volume": 510203.0}, {"date": "2020-07-30", "close": 15.01, "volume": 823679.0}, {"date": "2020-07-31", "close": 14.98, "volume": 570945.0}, {"date": "2020-08-03", "close": 15.26, "volume": 809017.0}, {"date": "2020-08-04", "close": 15.82, "volume": 1118988.0}, {"date": "2020-08-05", "close": 15.9, "volume": 1681504.0}, {"date": "2020-08-06", "close": 15.59, "volume": 1371043.0}, {"date": "2020-08-07", "close": 15.39, "volume": 581846.0}, {"date": "2020-08-10", "close": 15.36, "volume": 371449.0}, {"date": "2020-08-11", "close": 15.01, "volume": 526510.0}, {"date": "2020-08-12", "close": 15.08, "volume": 514192.0}, {"date": "2020-08-13", "close": 15.23, "volume": 960580.0}, {"date": "2020-08-14", "close": 15.0, "volume": 563168.0}, {"date": "2020-08-17", "close": 14.56, "volume": 812595.0}, {"date": "2020-08-18", "close": 14.12, "volume": 784129.0}, {"date": "2020-08-19", "close": 14.08, "volume": 692804.0}, {"date": "2020-08-20", "close": 13.8, "volume": 748133.0}, {"date": "2020-08-21", "close": 13.62, "volume": 848972.0}, {"date": "2020-08-24", "close": 13.67, "volume": 806592.0}, {"date": "2020-08-25", "close": 13.97, "volume": 1218686.0}, {"date": "2020-08-26", "close": 14.3, "volume": 1118947.0}, {"date": "2020-08-27", "close": 13.89, "volume": 740125.0}, {"date": "2020-08-28", "close": 14.48, "volume": 627022.0}, {"date": "2020-08-31", "close": 14.86, "volume": 917243.0}, {"date": "2020-09-01", "close": 14.88, "volume": 1014067.0}, {"date": "2020-09-02", "close": 15.08, "volume": 1079844.0}, {"date": "2020-09-03", "close": 14.35, "volume": 1216191.0}, {"date": "2020-09-04", "close": 14.04, "volume": 1416146.0}, {"date": "2020-09-08", "close": 13.83, "volume": 761362.0}, {"date": "2020-09-09", "close": 14.24, "volume": 949154.0}, {"date": "2020-09-10", "close": 14.43, "volume": 599981.0}, {"date": "2020-09-11", "close": 14.31, "volume": 422705.0}, {"date": "2020-09-14", "close": 14.21, "volume": 601273.0}, {"date": "2020-09-15", "close": 14.28, "volume": 367795.0}, {"date": "2020-09-16", "close": 14.41, "volume": 496555.0}, {"date": "2020-09-17", "close": 13.89, "volume": 609043.0}, {"date": "2020-09-18", "close": 14.04, "volume": 1277497.0}, {"date": "2020-09-21", "close": 13.32, "volume": 944465.0}, {"date": "2020-09-22", "close": 13.17, "volume": 545502.0}, {"date": "2020-09-23", "close": 12.7, "volume": 774523.0}, {"date": "2020-09-24", "close": 12.065, "volume": 1242035.0}, {"date": "2020-09-25", "close": 12.08, "volume": 830462.0}, {"date": "2020-09-28", "close": 12.14, "volume": 565079.0}, {"date": "2020-09-29", "close": 12.63, "volume": 1070436.0}, {"date": "2020-09-30", "close": 12.47, "volume": 887918.0}, {"date": "2020-10-01", "close": 12.51, "volume": 817808.0}, {"date": "2020-10-02", "close": 12.36, "volume": 1395610.0}, {"date": "2020-10-05", "close": 12.87, "volume": 613028.0}, {"date": "2020-10-06", "close": 13.38, "volume": 1018782.0}, {"date": "2020-10-07", "close": 14.13, "volume": 1892614.0}, {"date": "2020-10-08", "close": 13.99, "volume": 906337.0}, {"date": "2020-10-09", "close": 14.86, "volume": 1441209.0}, {"date": "2020-10-12", "close": 14.79, "volume": 1219219.0}, {"date": "2020-10-13", "close": 14.66, "volume": 918750.0}, {"date": "2020-10-14", "close": 14.56, "volume": 644610.0}, {"date": "2020-10-15", "close": 14.58, "volume": 711688.0}, {"date": "2020-10-16", "close": 14.47, "volume": 564760.0}, {"date": "2020-10-19", "close": 14.41, "volume": 673907.0}, {"date": "2020-10-20", "close": 14.47, "volume": 490810.0}, {"date": "2020-10-21", "close": 14.87, "volume": 1007847.0}, {"date": "2020-10-22", "close": 15.56, "volume": 1380313.0}, {"date": "2020-10-23", "close": 14.86, "volume": 1054336.0}, {"date": "2020-10-26", "close": 13.65, "volume": 1185275.0}, {"date": "2020-10-27", "close": 13.56, "volume": 573040.0}, {"date": "2020-10-28", "close": 12.98, "volume": 508485.0}, {"date": "2020-10-29", "close": 13.35, "volume": 754644.0}, {"date": "2020-10-30", "close": 12.78, "volume": 665648.0}, {"date": "2020-11-02", "close": 12.59, "volume": 899726.0}, {"date": "2020-11-03", "close": 13.27, "volume": 579938.0}, {"date": "2020-11-04", "close": 12.92, "volume": 809764.0}, {"date": "2020-11-05", "close": 14.09, "volume": 706490.0}, {"date": "2020-11-06", "close": 13.98, "volume": 479866.0}, {"date": "2020-11-09", "close": 14.82, "volume": 989057.0}, {"date": "2020-11-10", "close": 14.56, "volume": 1047913.0}, {"date": "2020-11-11", "close": 14.88, "volume": 1282955.0}, {"date": "2020-11-12", "close": 14.15, "volume": 1413772.0}, {"date": "2020-11-13", "close": 13.9, "volume": 993401.0}, {"date": "2020-11-16", "close": 13.64, "volume": 1513722.0}, {"date": "2020-11-17", "close": 13.86, "volume": 1167153.0}, {"date": "2020-11-18", "close": 14.04, "volume": 777559.0}, {"date": "2020-11-19", "close": 13.86, "volume": 790735.0}, {"date": "2020-11-20", "close": 13.885, "volume": 681789.0}, {"date": "2020-11-23", "close": 13.98, "volume": 931047.0}, {"date": "2020-11-24", "close": 15.18, "volume": 1675240.0}, {"date": "2020-11-25", "close": 16.06, "volume": 1607187.0}, {"date": "2020-11-27", "close": 16.18, "volume": 529031.0}, {"date": "2020-11-30", "close": 17.1, "volume": 2337107.0}, {"date": "2020-12-01", "close": 16.53, "volume": 2042510.0}, {"date": "2020-12-02", "close": 17.4, "volume": 1213294.0}, {"date": "2020-12-03", "close": 17.31, "volume": 1084143.0}, {"date": "2020-12-04", "close": 18.02, "volume": 1183307.0}, {"date": "2020-12-07", "close": 17.29, "volume": 1437530.0}, {"date": "2020-12-08", "close": 17.61, "volume": 910222.0}, {"date": "2020-12-09", "close": 19.08, "volume": 3101664.0}, {"date": "2020-12-10", "close": 18.63, "volume": 1764927.0}, {"date": "2020-12-11", "close": 18.26, "volume": 1439979.0}, {"date": "2020-12-14", "close": 19.65, "volume": 1843147.0}, {"date": "2020-12-15", "close": 19.65, "volume": 1052613.0}, {"date": "2020-12-16", "close": 19.93, "volume": 1261596.0}, {"date": "2020-12-17", "close": 20.96, "volume": 1126596.0}, {"date": "2020-12-18", "close": 21.12, "volume": 1249371.0}, {"date": "2020-12-21", "close": 21.16, "volume": 966377.0}, {"date": "2020-12-22", "close": 22.59, "volume": 1531007.0}, {"date": "2020-12-23", "close": 23.03, "volume": 1601911.0}, {"date": "2020-12-24", "close": 21.61, "volume": 913907.0}, {"date": "2020-12-28", "close": 21.09, "volume": 4839326.0}, {"date": "2020-12-29", "close": 20.2, "volume": 1403999.0}, {"date": "2020-12-30", "close": 20.68, "volume": 1087386.0}, {"date": "2020-12-31", "close": 20.72, "volume": 498949.0}, {"date": "2021-01-04", "close": 20.58, "volume": 681035.0}, {"date": "2021-01-05", "close": 20.85, "volume": 742825.0}, {"date": "2021-01-06", "close": 21.04, "volume": 708699.0}, {"date": "2021-01-07", "close": 29.24, "volume": 9271876.0}, {"date": "2021-01-08", "close": 28.13, "volume": 5767364.0}, {"date": "2021-01-11", "close": 29.5, "volume": 2907817.0}, {"date": "2021-01-12", "close": 27.33, "volume": 2211278.0}, {"date": "2021-01-13", "close": 28.17, "volume": 1592149.0}, {"date": "2021-01-14", "close": 32.77, "volume": 3910932.0}, {"date": "2021-01-15", "close": 31.85, "volume": 4350745.0}, {"date": "2021-01-19", "close": 35.84, "volume": 3825400.0}, {"date": "2021-01-20", "close": 36.45, "volume": 2435050.0}, {"date": "2021-01-21", "close": 36.04, "volume": 1865073.0}, {"date": "2021-01-22", "close": 38.15, "volume": 1920916.0}, {"date": "2021-01-25", "close": 40.0, "volume": 2651378.0}, {"date": "2021-01-26", "close": 42.39, "volume": 1725316.0}, {"date": "2021-01-27", "close": 45.12, "volume": 3174868.0}, {"date": "2021-01-28", "close": 43.74, "volume": 3335937.0}, {"date": "2021-01-29", "close": 41.51, "volume": 1040592.0}, {"date": "2021-02-01", "close": 45.53, "volume": 2069049.0}, {"date": "2021-02-02", "close": 46.5, "volume": 1792487.0}, {"date": "2021-02-03", "close": 47.07, "volume": 2174443.0}, {"date": "2021-02-04", "close": 47.52, "volume": 2420710.0}, {"date": "2021-02-05", "close": 51.72, "volume": 2504773.0}, {"date": "2021-02-08", "close": 54.37, "volume": 3219402.0}, {"date": "2021-02-09", "close": 53.0, "volume": 2513266.0}, {"date": "2021-02-10", "close": 50.63, "volume": 1882989.0}, {"date": "2021-02-11", "close": 50.7, "volume": 1532038.0}, {"date": "2021-02-12", "close": 50.1, "volume": 1491490.0}, {"date": "2021-02-16", "close": 49.07, "volume": 1578968.0}, {"date": "2021-02-17", "close": 48.59, "volume": 1860415.0}, {"date": "2021-02-18", "close": 41.29, "volume": 3683039.0}, {"date": "2021-02-19", "close": 43.92, "volume": 3471197.0}, {"date": "2021-02-22", "close": 40.29, "volume": 1845556.0}, {"date": "2021-02-23", "close": 35.56, "volume": 4648097.0}, {"date": "2021-02-24", "close": 35.89, "volume": 2021032.0}, {"date": "2021-02-25", "close": 34.17, "volume": 2345003.0}, {"date": "2021-02-26", "close": 34.49, "volume": 2083291.0}, {"date": "2021-03-01", "close": 36.28, "volume": 4267765.0}, {"date": "2021-03-02", "close": 32.28, "volume": 2298964.0}, {"date": "2021-03-03", "close": 26.8, "volume": 10289700.0}, {"date": "2021-03-04", "close": 24.44, "volume": 6150543.0}, {"date": "2021-03-05", "close": 23.69, "volume": 5565752.0}, {"date": "2021-03-08", "close": 21.85, "volume": 4045637.0}, {"date": "2021-03-09", "close": 24.43, "volume": 7266207.0}, {"date": "2021-03-10", "close": 25.38, "volume": 4363663.0}, {"date": "2021-03-11", "close": 28.14, "volume": 3079752.0}, {"date": "2021-03-12", "close": 28.34, "volume": 3062233.0}, {"date": "2021-03-15", "close": 29.76, "volume": 2908416.0}, {"date": "2021-03-16", "close": 27.49, "volume": 2112306.0}, {"date": "2021-03-17", "close": 28.35, "volume": 1739239.0}, {"date": "2021-03-18", "close": 26.87, "volume": 1320200.0}, {"date": "2021-03-19", "close": 27.81, "volume": 2245748.0}, {"date": "2021-03-22", "close": 27.98, "volume": 2252975.0}, {"date": "2021-03-23", "close": 25.77, "volume": 2265815.0}, {"date": "2021-03-24", "close": 23.72, "volume": 1874486.0}, {"date": "2021-03-25", "close": 24.96, "volume": 2139274.0}, {"date": "2021-03-26", "close": 24.67, "volume": 1444597.0}, {"date": "2021-03-29", "close": 23.74, "volume": 870680.0}, {"date": "2021-03-30", "close": 25.08, "volume": 1240523.0}, {"date": "2021-03-31", "close": 25.9, "volume": 1423962.0}, {"date": "2021-04-01", "close": 25.26, "volume": 1542838.0}, {"date": "2021-04-05", "close": 25.46, "volume": 752742.0}, {"date": "2021-04-06", "close": 25.31, "volume": 1166711.0}, {"date": "2021-04-07", "close": 23.84, "volume": 1336336.0}, {"date": "2021-04-08", "close": 24.0, "volume": 756318.0}, {"date": "2021-04-09", "close": 23.79, "volume": 950300.0}, {"date": "2021-04-12", "close": 22.75, "volume": 1305886.0}, {"date": "2021-04-13", "close": 23.875, "volume": 1446778.0}, {"date": "2021-04-14", "close": 23.55, "volume": 1152491.0}, {"date": "2021-04-15", "close": 22.62, "volume": 1927198.0}, {"date": "2021-04-16", "close": 22.64, "volume": 1504953.0}, {"date": "2021-04-19", "close": 21.19, "volume": 2195585.0}, {"date": "2021-04-20", "close": 20.91, "volume": 947384.0}, {"date": "2021-04-21", "close": 22.25, "volume": 1269587.0}, {"date": "2021-04-22", "close": 22.93, "volume": 1974549.0}, {"date": "2021-04-23", "close": 23.5, "volume": 1030329.0}, {"date": "2021-04-26", "close": 24.55, "volume": 870133.0}, {"date": "2021-04-27", "close": 24.26, "volume": 1191989.0}, {"date": "2021-04-28", "close": 23.74, "volume": 617461.0}, {"date": "2021-04-29", "close": 22.9, "volume": 713667.0}, {"date": "2021-04-30", "close": 22.41, "volume": 873757.0}, {"date": "2021-05-03", "close": 21.44, "volume": 1257612.0}, {"date": "2021-05-04", "close": 20.88, "volume": 1839084.0}, {"date": "2021-05-05", "close": 20.0, "volume": 1776489.0}, {"date": "2021-05-06", "close": 19.57, "volume": 1977585.0}, {"date": "2021-05-07", "close": 20.05, "volume": 1361915.0}, {"date": "2021-05-10", "close": 18.65, "volume": 1384058.0}, {"date": "2021-05-11", "close": 20.26, "volume": 3158720.0}, {"date": "2021-05-12", "close": 19.44, "volume": 1440926.0}, {"date": "2021-05-13", "close": 18.86, "volume": 1412357.0}, {"date": "2021-05-14", "close": 19.795, "volume": 1202870.0}, {"date": "2021-05-17", "close": 20.28, "volume": 1433582.0}, {"date": "2021-05-18", "close": 21.13, "volume": 2018398.0}, {"date": "2021-05-19", "close": 21.58, "volume": 2072419.0}, {"date": "2021-05-20", "close": 21.45, "volume": 1001128.0}, {"date": "2021-05-21", "close": 22.33, "volume": 1343056.0}, {"date": "2021-05-24", "close": 22.52, "volume": 1243961.0}, {"date": "2021-05-25", "close": 22.02, "volume": 1262418.0}, {"date": "2021-05-26", "close": 23.23, "volume": 1103256.0}, {"date": "2021-05-27", "close": 23.71, "volume": 859633.0}, {"date": "2021-05-28", "close": 23.09, "volume": 1411066.0}, {"date": "2021-06-01", "close": 23.19, "volume": 899456.0}, {"date": "2021-06-02", "close": 24.51, "volume": 1630362.0}, {"date": "2021-06-03", "close": 23.11, "volume": 883794.0}, {"date": "2021-06-04", "close": 22.93, "volume": 809615.0}, {"date": "2021-06-07", "close": 23.18, "volume": 1053859.0}, {"date": "2021-06-08", "close": 23.21, "volume": 751773.0}, {"date": "2021-06-09", "close": 22.59, "volume": 692527.0}, {"date": "2021-06-10", "close": 22.73, "volume": 880855.0}, {"date": "2021-06-11", "close": 22.81, "volume": 737476.0}, {"date": "2021-06-14", "close": 22.49, "volume": 1049045.0}, {"date": "2021-06-15", "close": 21.5, "volume": 700510.0}, {"date": "2021-06-16", "close": 21.57, "volume": 1014014.0}, {"date": "2021-06-17", "close": 22.15, "volume": 1208184.0}, {"date": "2021-06-18", "close": 21.63, "volume": 989032.0}, {"date": "2021-06-21", "close": 22.22, "volume": 686927.0}, {"date": "2021-06-22", "close": 24.82, "volume": 7083809.0}, {"date": "2021-06-23", "close": 25.56, "volume": 2138358.0}, {"date": "2021-06-24", "close": 26.09, "volume": 2682772.0}, {"date": "2021-06-25", "close": 26.49, "volume": 2753465.0}, {"date": "2021-06-28", "close": 27.69, "volume": 2291721.0}, {"date": "2021-06-29", "close": 25.83, "volume": 1420324.0}, {"date": "2021-06-30", "close": 25.86, "volume": 1902891.0}, {"date": "2021-07-01", "close": 25.14, "volume": 1441198.0}, {"date": "2021-07-02", "close": 23.32, "volume": 1582418.0}, {"date": "2021-07-06", "close": 24.1, "volume": 1243327.0}, {"date": "2021-07-07", "close": 22.56, "volume": 940620.0}, {"date": "2021-07-08", "close": 22.57, "volume": 1287482.0}, {"date": "2021-07-09", "close": 22.86, "volume": 809163.0}, {"date": "2021-07-12", "close": 22.02, "volume": 1288311.0}, {"date": "2021-07-13", "close": 21.87, "volume": 890351.0}, {"date": "2021-07-14", "close": 21.51, "volume": 1243005.0}, {"date": "2021-07-15", "close": 20.68, "volume": 1154902.0}, {"date": "2021-07-16", "close": 19.94, "volume": 756595.0}, {"date": "2021-07-19", "close": 19.9, "volume": 829273.0}, {"date": "2021-07-20", "close": 20.5, "volume": 985920.0}, {"date": "2021-07-21", "close": 21.07, "volume": 709514.0}, {"date": "2021-07-22", "close": 20.51, "volume": 796092.0}, {"date": "2021-07-23", "close": 20.01, "volume": 728034.0}, {"date": "2021-07-26", "close": 19.87, "volume": 600017.0}, {"date": "2021-07-27", "close": 19.4, "volume": 1039556.0}, {"date": "2021-07-28", "close": 20.27, "volume": 738515.0}, {"date": "2021-07-29", "close": 20.12, "volume": 427538.0}, {"date": "2021-07-30", "close": 19.74, "volume": 596147.0}, {"date": "2021-08-02", "close": 19.88, "volume": 514092.0}, {"date": "2021-08-03", "close": 19.64, "volume": 621166.0}, {"date": "2021-08-04", "close": 19.7, "volume": 740238.0}, {"date": "2021-08-05", "close": 21.89, "volume": 2211996.0}, {"date": "2021-08-06", "close": 21.32, "volume": 779667.0}, {"date": "2021-08-09", "close": 21.92, "volume": 861082.0}, {"date": "2021-08-10", "close": 23.33, "volume": 2191542.0}, {"date": "2021-08-11", "close": 22.93, "volume": 973544.0}, {"date": "2021-08-12", "close": 23.74, "volume": 1437032.0}, {"date": "2021-08-13", "close": 22.08, "volume": 947368.0}, {"date": "2021-08-16", "close": 20.93, "volume": 1144795.0}, {"date": "2021-08-17", "close": 20.25, "volume": 1160731.0}, {"date": "2021-08-18", "close": 20.21, "volume": 763074.0}, {"date": "2021-08-19", "close": 19.63, "volume": 980021.0}, {"date": "2021-08-20", "close": 20.32, "volume": 503272.0}, {"date": "2021-08-23", "close": 20.78, "volume": 552551.0}, {"date": "2021-08-24", "close": 21.26, "volume": 712166.0}, {"date": "2021-08-25", "close": 20.76, "volume": 622989.0}, {"date": "2021-08-26", "close": 20.29, "volume": 474093.0}, {"date": "2021-08-27", "close": 20.77, "volume": 527783.0}, {"date": "2021-08-30", "close": 20.49, "volume": 440628.0}, {"date": "2021-08-31", "close": 21.06, "volume": 406729.0}, {"date": "2021-09-01", "close": 22.12, "volume": 1179598.0}, {"date": "2021-09-02", "close": 23.21, "volume": 1120233.0}, {"date": "2021-09-03", "close": 22.97, "volume": 747543.0}, {"date": "2021-09-07", "close": 23.74, "volume": 796684.0}, {"date": "2021-09-08", "close": 22.97, "volume": 1166537.0}, {"date": "2021-09-09", "close": 23.83, "volume": 976047.0}, {"date": "2021-09-10", "close": 23.43, "volume": 646937.0}, {"date": "2021-09-13", "close": 22.8, "volume": 838913.0}, {"date": "2021-09-14", "close": 22.26, "volume": 707157.0}, {"date": "2021-09-15", "close": 22.68, "volume": 611604.0}, {"date": "2021-09-16", "close": 23.11, "volume": 709277.0}, {"date": "2021-09-17", "close": 23.65, "volume": 1229971.0}, {"date": "2021-09-20", "close": 22.2, "volume": 1131219.0}, {"date": "2021-09-21", "close": 21.85, "volume": 706799.0}, {"date": "2021-09-22", "close": 22.68, "volume": 632188.0}, {"date": "2021-09-23", "close": 22.77, "volume": 796511.0}, {"date": "2021-09-24", "close": 22.3, "volume": 710340.0}, {"date": "2021-09-27", "close": 23.08, "volume": 547143.0}, {"date": "2021-09-28", "close": 21.66, "volume": 990321.0}, {"date": "2021-09-29", "close": 21.59, "volume": 909766.0}, {"date": "2021-09-30", "close": 21.52, "volume": 415728.0}, {"date": "2021-10-01", "close": 22.22, "volume": 951089.0}, {"date": "2021-10-04", "close": 21.71, "volume": 885166.0}, {"date": "2021-10-05", "close": 22.55, "volume": 1037941.0}, {"date": "2021-10-06", "close": 23.32, "volume": 732692.0}, {"date": "2021-10-07", "close": 25.17, "volume": 1556324.0}, {"date": "2021-10-08", "close": 26.35, "volume": 1752249.0}, {"date": "2021-10-11", "close": 26.96, "volume": 1332875.0}, {"date": "2021-10-12", "close": 27.0, "volume": 1154041.0}, {"date": "2021-10-13", "close": 27.11, "volume": 835586.0}, {"date": "2021-10-14", "close": 27.74, "volume": 701819.0}, {"date": "2021-10-15", "close": 27.5, "volume": 887244.0}, {"date": "2021-10-18", "close": 27.4, "volume": 605455.0}, {"date": "2021-10-19", "close": 30.04, "volume": 1288986.0}, {"date": "2021-10-20", "close": 29.43, "volume": 1653436.0}, {"date": "2021-10-21", "close": 29.55, "volume": 834474.0}, {"date": "2021-10-22", "close": 28.0, "volume": 919620.0}, {"date": "2021-10-25", "close": 34.0, "volume": 4345365.0}, {"date": "2021-10-26", "close": 31.98, "volume": 1644757.0}, {"date": "2021-10-27", "close": 30.45, "volume": 1027932.0}, {"date": "2021-10-28", "close": 30.93, "volume": 1055942.0}, {"date": "2021-10-29", "close": 31.54, "volume": 678960.0}, {"date": "2021-11-01", "close": 33.99, "volume": 1554247.0}, {"date": "2021-11-02", "close": 33.4, "volume": 821332.0}, {"date": "2021-11-03", "close": 32.09, "volume": 1414458.0}, {"date": "2021-11-04", "close": 36.26, "volume": 7358625.0}, {"date": "2021-11-05", "close": 34.67, "volume": 1979459.0}, {"date": "2021-11-08", "close": 37.09, "volume": 1506440.0}, {"date": "2021-11-09", "close": 36.18, "volume": 1407367.0}, {"date": "2021-11-10", "close": 33.83, "volume": 1181303.0}, {"date": "2021-11-11", "close": 33.48, "volume": 765793.0}, {"date": "2021-11-12", "close": 33.24, "volume": 905379.0}, {"date": "2021-11-15", "close": 33.05, "volume": 597818.0}, {"date": "2021-11-16", "close": 32.79, "volume": 591655.0}, {"date": "2021-11-17", "close": 30.73, "volume": 1380235.0}, {"date": "2021-11-18", "close": 30.37, "volume": 948196.0}, {"date": "2021-11-19", "close": 29.7, "volume": 1135441.0}, {"date": "2021-11-22", "close": 27.96, "volume": 1964311.0}, {"date": "2021-11-23", "close": 27.65, "volume": 1449848.0}, {"date": "2021-11-24", "close": 28.06, "volume": 789277.0}, {"date": "2021-11-26", "close": 27.0, "volume": 603932.0}, {"date": "2021-11-29", "close": 27.02, "volume": 876843.0}, {"date": "2021-11-30", "close": 26.99, "volume": 983420.0}, {"date": "2021-12-01", "close": 25.24, "volume": 1030918.0}, {"date": "2021-12-02", "close": 25.92, "volume": 1024293.0}, {"date": "2021-12-03", "close": 24.22, "volume": 1564601.0}, {"date": "2021-12-06", "close": 24.42, "volume": 885494.0}, {"date": "2021-12-07", "close": 25.73, "volume": 935858.0}, {"date": "2021-12-08", "close": 26.72, "volume": 988261.0}, {"date": "2021-12-09", "close": 25.47, "volume": 764050.0}, {"date": "2021-12-10", "close": 24.91, "volume": 634034.0}, {"date": "2021-12-13", "close": 23.4, "volume": 954263.0}, {"date": "2021-12-14", "close": 23.47, "volume": 1001168.0}, {"date": "2021-12-15", "close": 24.48, "volume": 1135122.0}, {"date": "2021-12-16", "close": 23.17, "volume": 1314002.0}, {"date": "2021-12-17", "close": 24.45, "volume": 1761306.0}, {"date": "2021-12-20", "close": 23.27, "volume": 608300.0}, {"date": "2021-12-21", "close": 23.98, "volume": 487271.0}, {"date": "2021-12-22", "close": 23.71, "volume": 570266.0}, {"date": "2021-12-23", "close": 23.95, "volume": 795474.0}, {"date": "2021-12-27", "close": 24.37, "volume": 665659.0}, {"date": "2021-12-28", "close": 23.96, "volume": 984942.0}, {"date": "2021-12-29", "close": 23.9, "volume": 934819.0}, {"date": "2021-12-30", "close": 24.77, "volume": 778114.0}, {"date": "2021-12-31", "close": 24.49, "volume": 874551.0}, {"date": "2022-01-03", "close": 25.08, "volume": 664016.0}, {"date": "2022-01-04", "close": 24.42, "volume": 817139.0}, {"date": "2022-01-05", "close": 22.71, "volume": 996215.0}, {"date": "2022-01-06", "close": 23.28, "volume": 1137808.0}, {"date": "2022-01-07", "close": 23.82, "volume": 671339.0}, {"date": "2022-01-10", "close": 23.77, "volume": 776531.0}, {"date": "2022-01-11", "close": 24.66, "volume": 672514.0}, {"date": "2022-01-12", "close": 24.62, "volume": 868318.0}, {"date": "2022-01-13", "close": 23.88, "volume": 781249.0}, {"date": "2022-01-14", "close": 24.04, "volume": 779393.0}, {"date": "2022-01-18", "close": 23.07, "volume": 978158.0}, {"date": "2022-01-19", "close": 22.12, "volume": 1018465.0}, {"date": "2022-01-20", "close": 22.57, "volume": 797031.0}, {"date": "2022-01-21", "close": 21.81, "volume": 1305848.0}, {"date": "2022-01-24", "close": 22.05, "volume": 1555649.0}, {"date": "2022-01-25", "close": 22.01, "volume": 880584.0}, {"date": "2022-01-26", "close": 21.51, "volume": 1088360.0}, {"date": "2022-01-27", "close": 21.07, "volume": 698851.0}, {"date": "2022-01-28", "close": 21.91, "volume": 772252.0}, {"date": "2022-01-31", "close": 23.84, "volume": 868464.0}, {"date": "2022-02-01", "close": 24.15, "volume": 871134.0}, {"date": "2022-02-02", "close": 23.69, "volume": 617538.0}, {"date": "2022-02-03", "close": 22.94, "volume": 676376.0}, {"date": "2022-02-04", "close": 23.58, "volume": 506353.0}, {"date": "2022-02-07", "close": 24.03, "volume": 587791.0}, {"date": "2022-02-08", "close": 24.68, "volume": 739502.0}, {"date": "2022-02-09", "close": 26.33, "volume": 1212651.0}, {"date": "2022-02-10", "close": 25.88, "volume": 1080108.0}, {"date": "2022-02-11", "close": 25.34, "volume": 715416.0}, {"date": "2022-02-14", "close": 26.0, "volume": 796085.0}, {"date": "2022-02-15", "close": 27.89, "volume": 696978.0}, {"date": "2022-02-16", "close": 27.74, "volume": 564842.0}, {"date": "2022-02-17", "close": 26.45, "volume": 616531.0}, {"date": "2022-02-18", "close": 25.85, "volume": 540965.0}, {"date": "2022-02-22", "close": 24.67, "volume": 839481.0}, {"date": "2022-02-23", "close": 22.59, "volume": 1471518.0}, {"date": "2022-02-24", "close": 24.31, "volume": 1350714.0}, {"date": "2022-02-25", "close": 24.18, "volume": 953394.0}, {"date": "2022-02-28", "close": 25.08, "volume": 785326.0}, {"date": "2022-03-01", "close": 23.66, "volume": 868013.0}, {"date": "2022-03-02", "close": 23.97, "volume": 516750.0}, {"date": "2022-03-03", "close": 22.94, "volume": 607783.0}, {"date": "2022-03-04", "close": 21.9, "volume": 733804.0}, {"date": "2022-03-07", "close": 22.5, "volume": 699397.0}, {"date": "2022-03-08", "close": 23.38, "volume": 734632.0}, {"date": "2022-03-09", "close": 24.0, "volume": 851853.0}, {"date": "2022-03-10", "close": 23.78, "volume": 432247.0}, {"date": "2022-03-11", "close": 23.18, "volume": 554681.0}, {"date": "2022-03-14", "close": 21.71, "volume": 626645.0}, {"date": "2022-03-15", "close": 22.83, "volume": 528489.0}, {"date": "2022-03-16", "close": 24.84, "volume": 730201.0}, {"date": "2022-03-17", "close": 25.09, "volume": 575607.0}, {"date": "2022-03-18", "close": 25.43, "volume": 712586.0}, {"date": "2022-03-21", "close": 24.73, "volume": 455302.0}, {"date": "2022-03-22", "close": 25.14, "volume": 577869.0}, {"date": "2022-03-23", "close": 24.48, "volume": 374096.0}, {"date": "2022-03-24", "close": 25.23, "volume": 530417.0}, {"date": "2022-03-25", "close": 24.63, "volume": 452948.0}, {"date": "2022-03-28", "close": 25.21, "volume": 424284.0}, {"date": "2022-03-29", "close": 27.17, "volume": 924626.0}, {"date": "2022-03-30", "close": 26.23, "volume": 662552.0}, {"date": "2022-03-31", "close": 25.39, "volume": 407539.0}, {"date": "2022-04-01", "close": 25.53, "volume": 407778.0}, {"date": "2022-04-04", "close": 25.67, "volume": 737638.0}, {"date": "2022-04-05", "close": 24.13, "volume": 609462.0}, {"date": "2022-04-06", "close": 23.02, "volume": 650906.0}, {"date": "2022-04-07", "close": 22.8, "volume": 483785.0}, {"date": "2022-04-08", "close": 21.74, "volume": 407652.0}, {"date": "2022-04-11", "close": 21.59, "volume": 582189.0}, {"date": "2022-04-12", "close": 21.64, "volume": 521697.0}, {"date": "2022-04-13", "close": 22.16, "volume": 457561.0}, {"date": "2022-04-14", "close": 21.51, "volume": 557446.0}, {"date": "2022-04-18", "close": 21.12, "volume": 497128.0}, {"date": "2022-04-19", "close": 21.57, "volume": 476409.0}, {"date": "2022-04-20", "close": 21.22, "volume": 552619.0}, {"date": "2022-04-21", "close": 20.23, "volume": 747856.0}, {"date": "2022-04-22", "close": 19.99, "volume": 571892.0}, {"date": "2022-04-25", "close": 20.84, "volume": 690203.0}, {"date": "2022-04-26", "close": 19.54, "volume": 685038.0}, {"date": "2022-04-27", "close": 19.51, "volume": 500462.0}, {"date": "2022-04-28", "close": 19.66, "volume": 834376.0}, {"date": "2022-04-29", "close": 19.39, "volume": 603108.0}, {"date": "2022-05-02", "close": 20.2, "volume": 750496.0}, {"date": "2022-05-03", "close": 20.32, "volume": 479292.0}, {"date": "2022-05-04", "close": 21.02, "volume": 1029818.0}, {"date": "2022-05-05", "close": 19.78, "volume": 603382.0}, {"date": "2022-05-06", "close": 19.57, "volume": 840154.0}, {"date": "2022-05-09", "close": 18.1, "volume": 1150759.0}, {"date": "2022-05-10", "close": 18.0, "volume": 1800377.0}, {"date": "2022-05-11", "close": 16.47, "volume": 1559317.0}, {"date": "2022-05-12", "close": 16.71, "volume": 1713592.0}, {"date": "2022-05-13", "close": 17.84, "volume": 1174213.0}, {"date": "2022-05-16", "close": 17.12, "volume": 1158700.0}, {"date": "2022-05-17", "close": 19.3, "volume": 1831555.0}, {"date": "2022-05-18", "close": 18.86, "volume": 888418.0}, {"date": "2022-05-19", "close": 18.72, "volume": 794311.0}, {"date": "2022-05-20", "close": 18.67, "volume": 777774.0}, {"date": "2022-05-23", "close": 18.41, "volume": 614703.0}, {"date": "2022-05-24", "close": 17.66, "volume": 661280.0}, {"date": "2022-05-25", "close": 18.31, "volume": 562796.0}, {"date": "2022-05-26", "close": 19.12, "volume": 721725.0}, {"date": "2022-05-27", "close": 20.23, "volume": 597543.0}, {"date": "2022-05-31", "close": 19.94, "volume": 773247.0}, {"date": "2022-06-01", "close": 19.33, "volume": 731595.0}, {"date": "2022-06-02", "close": 20.48, "volume": 634321.0}, {"date": "2022-06-03", "close": 19.73, "volume": 591816.0}, {"date": "2022-06-06", "close": 18.64, "volume": 973590.0}, {"date": "2022-06-07", "close": 19.0, "volume": 648308.0}, {"date": "2022-06-08", "close": 19.44, "volume": 463715.0}, {"date": "2022-06-09", "close": 18.47, "volume": 493108.0}, {"date": "2022-06-10", "close": 18.01, "volume": 651216.0}, {"date": "2022-06-13", "close": 17.17, "volume": 874132.0}, {"date": "2022-06-14", "close": 17.31, "volume": 555062.0}, {"date": "2022-06-15", "close": 18.29, "volume": 664788.0}, {"date": "2022-06-16", "close": 17.65, "volume": 621840.0}, {"date": "2022-06-17", "close": 17.94, "volume": 1086130.0}, {"date": "2022-06-21", "close": 18.79, "volume": 758689.0}, {"date": "2022-06-22", "close": 18.98, "volume": 512144.0}, {"date": "2022-06-23", "close": 19.27, "volume": 496830.0}, {"date": "2022-06-24", "close": 19.68, "volume": 640406.0}, {"date": "2022-06-27", "close": 19.0, "volume": 394141.0}, {"date": "2022-06-28", "close": 18.89, "volume": 531622.0}, {"date": "2022-06-29", "close": 18.52, "volume": 545702.0}, {"date": "2022-06-30", "close": 18.74, "volume": 519212.0}, {"date": "2022-07-01", "close": 18.68, "volume": 454986.0}, {"date": "2022-07-05", "close": 19.02, "volume": 3232283.0}, {"date": "2022-07-06", "close": 16.2, "volume": 2030150.0}, {"date": "2022-07-07", "close": 17.46, "volume": 1927929.0}, {"date": "2022-07-08", "close": 17.85, "volume": 1089901.0}, {"date": "2022-07-11", "close": 17.33, "volume": 995958.0}, {"date": "2022-07-12", "close": 17.5, "volume": 968107.0}, {"date": "2022-07-13", "close": 17.69, "volume": 4698150.0}, {"date": "2022-07-14", "close": 17.9, "volume": 1168330.0}, {"date": "2022-07-15", "close": 18.95, "volume": 1516197.0}, {"date": "2022-07-18", "close": 18.79, "volume": 726026.0}, {"date": "2022-07-19", "close": 19.17, "volume": 530193.0}, {"date": "2022-07-20", "close": 19.93, "volume": 1252587.0}, {"date": "2022-07-21", "close": 20.33, "volume": 589179.0}, {"date": "2022-07-22", "close": 19.74, "volume": 526758.0}, {"date": "2022-07-25", "close": 19.86, "volume": 688874.0}, {"date": "2022-07-26", "close": 19.33, "volume": 531657.0}, {"date": "2022-07-27", "close": 20.35, "volume": 558952.0}, {"date": "2022-07-28", "close": 20.85, "volume": 957663.0}, {"date": "2022-07-29", "close": 20.59, "volume": 473695.0}, {"date": "2022-08-01", "close": 20.75, "volume": 306492.0}, {"date": "2022-08-02", "close": 21.0, "volume": 664436.0}, {"date": "2022-08-03", "close": 20.17, "volume": 1675374.0}, {"date": "2022-08-04", "close": 19.17, "volume": 857965.0}, {"date": "2022-08-05", "close": 18.74, "volume": 803164.0}, {"date": "2022-08-08", "close": 19.45, "volume": 577704.0}, {"date": "2022-08-09", "close": 18.38, "volume": 424143.0}, {"date": "2022-08-10", "close": 19.31, "volume": 505060.0}, {"date": "2022-08-11", "close": 19.13, "volume": 400498.0}, {"date": "2022-08-12", "close": 19.56, "volume": 407698.0}, {"date": "2022-08-15", "close": 19.57, "volume": 236256.0}, {"date": "2022-08-16", "close": 19.35, "volume": 240364.0}, {"date": "2022-08-17", "close": 18.9, "volume": 477460.0}, {"date": "2022-08-18", "close": 18.92, "volume": 302974.0}, {"date": "2022-08-19", "close": 18.41, "volume": 290113.0}, {"date": "2022-08-22", "close": 17.98, "volume": 445566.0}, {"date": "2022-08-23", "close": 17.86, "volume": 415901.0}, {"date": "2022-08-24", "close": 18.13, "volume": 286081.0}, {"date": "2022-08-25", "close": 18.37, "volume": 251655.0}, {"date": "2022-08-26", "close": 17.86, "volume": 445537.0}, {"date": "2022-08-29", "close": 17.63, "volume": 321591.0}, {"date": "2022-08-30", "close": 17.32, "volume": 328699.0}, {"date": "2022-08-31", "close": 17.26, "volume": 543818.0}, {"date": "2022-09-01", "close": 16.71, "volume": 644294.0}, {"date": "2022-09-02", "close": 16.81, "volume": 527185.0}, {"date": "2022-09-06", "close": 16.47, "volume": 543525.0}, {"date": "2022-09-07", "close": 16.54, "volume": 311934.0}, {"date": "2022-09-08", "close": 16.6, "volume": 265958.0}, {"date": "2022-09-09", "close": 17.11, "volume": 228487.0}, {"date": "2022-09-12", "close": 17.45, "volume": 723840.0}, {"date": "2022-09-13", "close": 16.23, "volume": 628803.0}, {"date": "2022-09-14", "close": 16.27, "volume": 1126786.0}, {"date": "2022-09-15", "close": 15.89, "volume": 534308.0}, {"date": "2022-09-16", "close": 15.67, "volume": 770835.0}, {"date": "2022-09-19", "close": 15.49, "volume": 376436.0}, {"date": "2022-09-20", "close": 15.27, "volume": 378152.0}, {"date": "2022-09-21", "close": 15.21, "volume": 517300.0}, {"date": "2022-09-22", "close": 14.58, "volume": 667398.0}, {"date": "2022-09-23", "close": 14.23, "volume": 588897.0}, {"date": "2022-09-26", "close": 14.06, "volume": 399941.0}, {"date": "2022-09-27", "close": 14.57, "volume": 499172.0}, {"date": "2022-09-28", "close": 14.76, "volume": 639079.0}, {"date": "2022-09-29", "close": 14.29, "volume": 696501.0}, {"date": "2022-09-30", "close": 14.41, "volume": 503832.0}, {"date": "2022-10-03", "close": 14.6, "volume": 399459.0}, {"date": "2022-10-04", "close": 14.94, "volume": 449493.0}, {"date": "2022-10-05", "close": 14.76, "volume": 265155.0}, {"date": "2022-10-06", "close": 14.76, "volume": 546560.0}, {"date": "2022-10-07", "close": 13.89, "volume": 332823.0}, {"date": "2022-10-10", "close": 13.65, "volume": 353809.0}, {"date": "2022-10-11", "close": 13.25, "volume": 454996.0}, {"date": "2022-10-12", "close": 13.22, "volume": 535141.0}, {"date": "2022-10-13", "close": 13.27, "volume": 615678.0}, {"date": "2022-10-14", "close": 13.08, "volume": 471128.0}, {"date": "2022-10-17", "close": 13.47, "volume": 312480.0}, {"date": "2022-10-18", "close": 13.51, "volume": 461703.0}, {"date": "2022-10-19", "close": 13.46, "volume": 316883.0}, {"date": "2022-10-20", "close": 13.43, "volume": 282926.0}, {"date": "2022-10-21", "close": 13.76, "volume": 300069.0}, {"date": "2022-10-24", "close": 13.76, "volume": 378827.0}, {"date": "2022-10-25", "close": 14.57, "volume": 299203.0}, {"date": "2022-10-26", "close": 14.27, "volume": 314873.0}, {"date": "2022-10-27", "close": 14.14, "volume": 266539.0}, {"date": "2022-10-28", "close": 14.32, "volume": 229748.0}, {"date": "2022-10-31", "close": 14.47, "volume": 405948.0}, {"date": "2022-11-01", "close": 14.29, "volume": 206246.0}, {"date": "2022-11-02", "close": 13.96, "volume": 294568.0}, {"date": "2022-11-03", "close": 13.71, "volume": 297272.0}, {"date": "2022-11-04", "close": 13.68, "volume": 376020.0}, {"date": "2022-11-07", "close": 13.67, "volume": 500403.0}, {"date": "2022-11-08", "close": 13.65, "volume": 521291.0}, {"date": "2022-11-09", "close": 13.04, "volume": 812395.0}, {"date": "2022-11-10", "close": 13.34, "volume": 1101494.0}, {"date": "2022-11-11", "close": 13.94, "volume": 1364271.0}, {"date": "2022-11-14", "close": 13.72, "volume": 1110342.0}, {"date": "2022-11-15", "close": 14.24, "volume": 1284931.0}, {"date": "2022-11-16", "close": 14.15, "volume": 632978.0}, {"date": "2022-11-17", "close": 14.24, "volume": 381061.0}, {"date": "2022-11-18", "close": 13.95, "volume": 397918.0}, {"date": "2022-11-21", "close": 14.4, "volume": 735407.0}, {"date": "2022-11-22", "close": 14.1, "volume": 367199.0}, {"date": "2022-11-23", "close": 14.26, "volume": 303498.0}, {"date": "2022-11-25", "close": 14.14, "volume": 123824.0}, {"date": "2022-11-28", "close": 13.61, "volume": 549200.0}, {"date": "2022-11-29", "close": 13.65, "volume": 400496.0}, {"date": "2022-11-30", "close": 14.03, "volume": 513552.0}, {"date": "2022-12-01", "close": 14.01, "volume": 537271.0}, {"date": "2022-12-02", "close": 13.84, "volume": 332155.0}, {"date": "2022-12-05", "close": 13.54, "volume": 384376.0}, {"date": "2022-12-06", "close": 12.84, "volume": 502443.0}, {"date": "2022-12-07", "close": 12.67, "volume": 546939.0}, {"date": "2022-12-08", "close": 12.73, "volume": 517809.0}, {"date": "2022-12-09", "close": 12.56, "volume": 313261.0}, {"date": "2022-12-12", "close": 12.56, "volume": 536216.0}, {"date": "2022-12-13", "close": 12.46, "volume": 498114.0}, {"date": "2022-12-14", "close": 12.26, "volume": 514050.0}, {"date": "2022-12-15", "close": 11.64, "volume": 679952.0}, {"date": "2022-12-16", "close": 12.03, "volume": 1549288.0}, {"date": "2022-12-19", "close": 11.28, "volume": 881174.0}, {"date": "2022-12-20", "close": 11.34, "volume": 601573.0}, {"date": "2022-12-21", "close": 11.7, "volume": 577526.0}, {"date": "2022-12-22", "close": 11.55, "volume": 714002.0}, {"date": "2022-12-23", "close": 11.45, "volume": 359633.0}, {"date": "2022-12-27", "close": 11.2, "volume": 545806.0}, {"date": "2022-12-28", "close": 11.07, "volume": 635137.0}, {"date": "2022-12-29", "close": 11.52, "volume": 431061.0}, {"date": "2022-12-30", "close": 11.86, "volume": 633898.0}, {"date": "2023-01-03", "close": 11.92, "volume": 524557.0}, {"date": "2023-01-04", "close": 13.23, "volume": 745596.0}, {"date": "2023-01-05", "close": 13.31, "volume": 468729.0}, {"date": "2023-01-06", "close": 13.4, "volume": 249780.0}, {"date": "2023-01-09", "close": 13.35, "volume": 315621.0}, {"date": "2023-01-10", "close": 13.62, "volume": 267730.0}, {"date": "2023-01-11", "close": 13.66, "volume": 350340.0}, {"date": "2023-01-12", "close": 13.78, "volume": 320051.0}, {"date": "2023-01-13", "close": 13.57, "volume": 208343.0}, {"date": "2023-01-17", "close": 14.01, "volume": 570728.0}, {"date": "2023-01-18", "close": 13.56, "volume": 400805.0}, {"date": "2023-01-19", "close": 13.4, "volume": 227431.0}, {"date": "2023-01-20", "close": 13.9, "volume": 342478.0}, {"date": "2023-01-23", "close": 14.14, "volume": 385023.0}, {"date": "2023-01-24", "close": 13.89, "volume": 189666.0}, {"date": "2023-01-25", "close": 13.78, "volume": 147678.0}, {"date": "2023-01-26", "close": 13.75, "volume": 327045.0}, {"date": "2023-01-27", "close": 14.33, "volume": 434594.0}, {"date": "2023-01-30", "close": 13.9, "volume": 252123.0}, {"date": "2023-01-31", "close": 14.33, "volume": 505138.0}, {"date": "2023-02-01", "close": 14.76, "volume": 478465.0}, {"date": "2023-02-02", "close": 15.18, "volume": 467432.0}, {"date": "2023-02-03", "close": 14.8, "volume": 292459.0}, {"date": "2023-02-06", "close": 14.32, "volume": 218074.0}, {"date": "2023-02-07", "close": 14.46, "volume": 194896.0}, {"date": "2023-02-08", "close": 14.19, "volume": 175176.0}, {"date": "2023-02-09", "close": 13.8, "volume": 300238.0}, {"date": "2023-02-10", "close": 13.84, "volume": 211443.0}, {"date": "2023-02-13", "close": 13.82, "volume": 663195.0}, {"date": "2023-02-14", "close": 14.13, "volume": 634723.0}, {"date": "2023-02-15", "close": 14.51, "volume": 216043.0}, {"date": "2023-02-16", "close": 13.92, "volume": 307490.0}, {"date": "2023-02-17", "close": 13.79, "volume": 156320.0}, {"date": "2023-02-21", "close": 13.24, "volume": 279634.0}, {"date": "2023-02-22", "close": 13.43, "volume": 236193.0}, {"date": "2023-02-23", "close": 13.34, "volume": 264656.0}, {"date": "2023-02-24", "close": 13.04, "volume": 281358.0}, {"date": "2023-02-27", "close": 12.97, "volume": 397863.0}, {"date": "2023-02-28", "close": 12.95, "volume": 294860.0}, {"date": "2023-03-01", "close": 13.19, "volume": 588136.0}, {"date": "2023-03-02", "close": 13.81, "volume": 1050866.0}, {"date": "2023-03-03", "close": 14.26, "volume": 504893.0}, {"date": "2023-03-06", "close": 14.31, "volume": 693031.0}, {"date": "2023-03-07", "close": 14.21, "volume": 423921.0}, {"date": "2023-03-08", "close": 14.28, "volume": 612202.0}, {"date": "2023-03-09", "close": 14.01, "volume": 676056.0}, {"date": "2023-03-10", "close": 15.28, "volume": 1858663.0}, {"date": "2023-03-13", "close": 14.58, "volume": 852438.0}, {"date": "2023-03-14", "close": 14.36, "volume": 491546.0}, {"date": "2023-03-15", "close": 14.83, "volume": 553192.0}, {"date": "2023-03-16", "close": 14.95, "volume": 578321.0}, {"date": "2023-03-17", "close": 15.0, "volume": 788929.0}, {"date": "2023-03-20", "close": 14.48, "volume": 464368.0}, {"date": "2023-03-21", "close": 14.59, "volume": 369112.0}, {"date": "2023-03-22", "close": 14.5, "volume": 498968.0}, {"date": "2023-03-23", "close": 14.66, "volume": 359245.0}, {"date": "2023-03-24", "close": 14.38, "volume": 346391.0}, {"date": "2023-03-27", "close": 14.15, "volume": 309257.0}, {"date": "2023-03-28", "close": 14.11, "volume": 340117.0}, {"date": "2023-03-29", "close": 16.06, "volume": 2486613.0}, {"date": "2023-03-30", "close": 16.23, "volume": 816143.0}, {"date": "2023-03-31", "close": 16.53, "volume": 592356.0}, {"date": "2023-04-03", "close": 16.38, "volume": 927721.0}, {"date": "2023-04-04", "close": 15.83, "volume": 990448.0}, {"date": "2023-04-05", "close": 15.83, "volume": 926945.0}, {"date": "2023-04-06", "close": 15.75, "volume": 631099.0}, {"date": "2023-04-10", "close": 15.46, "volume": 447469.0}, {"date": "2023-04-11", "close": 15.33, "volume": 365589.0}, {"date": "2023-04-12", "close": 15.01, "volume": 609824.0}, {"date": "2023-04-13", "close": 15.42, "volume": 731811.0}, {"date": "2023-04-14", "close": 14.98, "volume": 497597.0}, {"date": "2023-04-17", "close": 15.25, "volume": 420623.0}, {"date": "2023-04-18", "close": 15.43, "volume": 569527.0}, {"date": "2023-04-19", "close": 15.67, "volume": 869230.0}, {"date": "2023-04-20", "close": 15.07, "volume": 676093.0}, {"date": "2023-04-21", "close": 14.87, "volume": 370054.0}, {"date": "2023-04-24", "close": 14.93, "volume": 414366.0}, {"date": "2023-04-25", "close": 14.34, "volume": 446981.0}, {"date": "2023-04-26", "close": 14.03, "volume": 322456.0}, {"date": "2023-04-27", "close": 14.43, "volume": 922863.0}, {"date": "2023-04-28", "close": 14.36, "volume": 812501.0}, {"date": "2023-05-01", "close": 14.96, "volume": 1048056.0}, {"date": "2023-05-02", "close": 14.14, "volume": 376442.0}, {"date": "2023-05-03", "close": 14.02, "volume": 471987.0}, {"date": "2023-05-04", "close": 13.83, "volume": 543377.0}, {"date": "2023-05-05", "close": 14.26, "volume": 262928.0}, {"date": "2023-05-08", "close": 14.35, "volume": 687676.0}, {"date": "2023-05-09", "close": 14.39, "volume": 594334.0}, {"date": "2023-05-10", "close": 14.62, "volume": 315776.0}, {"date": "2023-05-11", "close": 14.58, "volume": 269527.0}, {"date": "2023-05-12", "close": 14.17, "volume": 804196.0}, {"date": "2023-05-15", "close": 14.4, "volume": 506207.0}, {"date": "2023-05-16", "close": 15.8, "volume": 1842816.0}, {"date": "2023-05-17", "close": 15.98, "volume": 936575.0}, {"date": "2023-05-18", "close": 15.71, "volume": 710940.0}, {"date": "2023-05-19", "close": 15.38, "volume": 409795.0}, {"date": "2023-05-22", "close": 15.49, "volume": 564408.0}, {"date": "2023-05-23", "close": 15.26, "volume": 322360.0}, {"date": "2023-05-24", "close": 14.88, "volume": 262395.0}, {"date": "2023-05-25", "close": 14.26, "volume": 1551467.0}, {"date": "2023-05-26", "close": 14.08, "volume": 1151502.0}, {"date": "2023-05-30", "close": 14.66, "volume": 1240499.0}, {"date": "2023-05-31", "close": 14.55, "volume": 1124323.0}, {"date": "2023-06-01", "close": 14.57, "volume": 658857.0}, {"date": "2023-06-02", "close": 16.21, "volume": 2682732.0}, {"date": "2023-06-05", "close": 16.41, "volume": 1507556.0}, {"date": "2023-06-06", "close": 16.62, "volume": 729519.0}, {"date": "2023-06-07", "close": 17.34, "volume": 996589.0}, {"date": "2023-06-08", "close": 17.57, "volume": 1013521.0}, {"date": "2023-06-09", "close": 17.79, "volume": 859019.0}, {"date": "2023-06-12", "close": 17.83, "volume": 641969.0}, {"date": "2023-06-13", "close": 17.65, "volume": 922842.0}, {"date": "2023-06-14", "close": 17.48, "volume": 771254.0}, {"date": "2023-06-15", "close": 17.37, "volume": 729038.0}, {"date": "2023-06-16", "close": 17.39, "volume": 2259692.0}, {"date": "2023-06-20", "close": 17.38, "volume": 1398077.0}, {"date": "2023-06-21", "close": 17.02, "volume": 860308.0}, {"date": "2023-06-22", "close": 16.84, "volume": 644031.0}, {"date": "2023-06-23", "close": 16.33, "volume": 1037339.0}, {"date": "2023-06-26", "close": 16.23, "volume": 596590.0}, {"date": "2023-06-27", "close": 17.24, "volume": 1665361.0}, {"date": "2023-06-28", "close": 17.6, "volume": 930452.0}, {"date": "2023-06-29", "close": 17.95, "volume": 1051611.0}, {"date": "2023-06-30", "close": 17.76, "volume": 1635871.0}, {"date": "2023-07-03", "close": 17.42, "volume": 764381.0}, {"date": "2023-07-05", "close": 17.04, "volume": 850573.0}, {"date": "2023-07-06", "close": 17.19, "volume": 567969.0}, {"date": "2023-07-07", "close": 17.38, "volume": 419590.0}, {"date": "2023-07-10", "close": 18.86, "volume": 1870985.0}, {"date": "2023-07-11", "close": 19.1, "volume": 1451516.0}, {"date": "2023-07-12", "close": 19.18, "volume": 632361.0}, {"date": "2023-07-13", "close": 20.9, "volume": 2845047.0}, {"date": "2023-07-14", "close": 20.37, "volume": 1053485.0}, {"date": "2023-07-17", "close": 20.85, "volume": 1940052.0}, {"date": "2023-07-18", "close": 21.3, "volume": 1512574.0}, {"date": "2023-07-19", "close": 21.27, "volume": 914793.0}, {"date": "2023-07-20", "close": 20.66, "volume": 542231.0}, {"date": "2023-07-21", "close": 20.27, "volume": 867658.0}, {"date": "2023-07-24", "close": 20.21, "volume": 425693.0}, {"date": "2023-07-25", "close": 19.68, "volume": 885244.0}, {"date": "2023-07-26", "close": 19.93, "volume": 413497.0}, {"date": "2023-07-27", "close": 19.19, "volume": 494647.0}, {"date": "2023-07-28", "close": 18.61, "volume": 1742304.0}, {"date": "2023-07-31", "close": 18.13, "volume": 1042981.0}, {"date": "2023-08-01", "close": 17.79, "volume": 1649774.0}, {"date": "2023-08-02", "close": 17.62, "volume": 653683.0}, {"date": "2023-08-03", "close": 16.79, "volume": 922082.0}, {"date": "2023-08-04", "close": 16.44, "volume": 2045996.0}, {"date": "2023-08-07", "close": 16.39, "volume": 1028103.0}, {"date": "2023-08-08", "close": 16.76, "volume": 1094560.0}, {"date": "2023-08-09", "close": 15.55, "volume": 1303451.0}, {"date": "2023-08-10", "close": 15.11, "volume": 1294966.0}, {"date": "2023-08-11", "close": 14.91, "volume": 1067954.0}, {"date": "2023-08-14", "close": 15.05, "volume": 517567.0}, {"date": "2023-08-15", "close": 14.74, "volume": 545005.0}, {"date": "2023-08-16", "close": 14.54, "volume": 703125.0}, {"date": "2023-08-17", "close": 14.43, "volume": 403158.0}, {"date": "2023-08-18", "close": 14.85, "volume": 520176.0}, {"date": "2023-08-21", "close": 14.35, "volume": 1011675.0}, {"date": "2023-08-22", "close": 14.5, "volume": 680711.0}, {"date": "2023-08-23", "close": 14.43, "volume": 944631.0}, {"date": "2023-08-24", "close": 14.17, "volume": 994147.0}, {"date": "2023-08-25", "close": 14.06, "volume": 493628.0}, {"date": "2023-08-28", "close": 14.05, "volume": 276301.0}, {"date": "2023-08-29", "close": 14.01, "volume": 355742.0}, {"date": "2023-08-30", "close": 14.35, "volume": 3927037.0}, {"date": "2023-08-31", "close": 14.7, "volume": 1094994.0}, {"date": "2023-09-01", "close": 14.77, "volume": 735545.0}, {"date": "2023-09-05", "close": 14.51, "volume": 630635.0}, {"date": "2023-09-06", "close": 14.49, "volume": 401297.0}, {"date": "2023-09-07", "close": 13.87, "volume": 2183630.0}, {"date": "2023-09-08", "close": 13.57, "volume": 574628.0}, {"date": "2023-09-11", "close": 13.23, "volume": 574179.0}, {"date": "2023-09-12", "close": 12.48, "volume": 1591287.0}, {"date": "2023-09-13", "close": 12.2, "volume": 1118754.0}, {"date": "2023-09-14", "close": 12.59, "volume": 1916532.0}, {"date": "2023-09-15", "close": 12.39, "volume": 1210450.0}, {"date": "2023-09-18", "close": 12.35, "volume": 682159.0}, {"date": "2023-09-19", "close": 12.52, "volume": 1291861.0}, {"date": "2023-09-20", "close": 12.45, "volume": 896853.0}, {"date": "2023-09-21", "close": 12.33, "volume": 802103.0}, {"date": "2023-09-22", "close": 12.41, "volume": 1164135.0}, {"date": "2023-09-25", "close": 12.27, "volume": 859864.0}, {"date": "2023-09-26", "close": 12.26, "volume": 1277479.0}, {"date": "2023-09-27", "close": 12.25, "volume": 1740777.0}, {"date": "2023-09-28", "close": 13.21, "volume": 2802807.0}, {"date": "2023-09-29", "close": 13.61, "volume": 2488449.0}, {"date": "2023-10-02", "close": 13.12, "volume": 1220815.0}, {"date": "2023-10-03", "close": 12.88, "volume": 914200.0}, {"date": "2023-10-04", "close": 12.53, "volume": 924064.0}, {"date": "2023-10-05", "close": 12.33, "volume": 870150.0}, {"date": "2023-10-06", "close": 12.35, "volume": 613799.0}, {"date": "2023-10-09", "close": 11.61, "volume": 1178523.0}, {"date": "2023-10-10", "close": 11.68, "volume": 855969.0}, {"date": "2023-10-11", "close": 11.455, "volume": 842401.0}, {"date": "2023-10-12", "close": 11.47, "volume": 562811.0}, {"date": "2023-10-13", "close": 11.39, "volume": 502482.0}, {"date": "2023-10-16", "close": 11.55, "volume": 325703.0}, {"date": "2023-10-17", "close": 12.15, "volume": 522846.0}, {"date": "2023-10-18", "close": 11.81, "volume": 610196.0}, {"date": "2023-10-19", "close": 11.71, "volume": 558742.0}, {"date": "2023-10-20", "close": 11.58, "volume": 704055.0}, {"date": "2023-10-23", "close": 11.28, "volume": 527949.0}, {"date": "2023-10-24", "close": 11.58, "volume": 588959.0}, {"date": "2023-10-25", "close": 10.355, "volume": 2005675.0}, {"date": "2023-10-26", "close": 10.135, "volume": 1183100.0}, {"date": "2023-10-27", "close": 10.25, "volume": 517459.0}, {"date": "2023-10-30", "close": 10.31, "volume": 601355.0}, {"date": "2023-10-31", "close": 10.17, "volume": 696516.0}, {"date": "2023-11-01", "close": 10.15, "volume": 550669.0}, {"date": "2023-11-02", "close": 10.54, "volume": 923192.0}, {"date": "2023-11-03", "close": 11.26, "volume": 1024542.0}, {"date": "2023-11-06", "close": 11.07, "volume": 509821.0}, {"date": "2023-11-07", "close": 11.12, "volume": 562600.0}, {"date": "2023-11-08", "close": 10.85, "volume": 424667.0}, {"date": "2023-11-09", "close": 10.41, "volume": 375013.0}, {"date": "2023-11-10", "close": 10.55, "volume": 358976.0}, {"date": "2023-11-13", "close": 10.25, "volume": 360476.0}, {"date": "2023-11-14", "close": 10.74, "volume": 543419.0}, {"date": "2023-11-15", "close": 10.77, "volume": 528881.0}, {"date": "2023-11-16", "close": 10.28, "volume": 856972.0}, {"date": "2023-11-17", "close": 10.83, "volume": 778350.0}, {"date": "2023-11-20", "close": 11.05, "volume": 557645.0}, {"date": "2023-11-21", "close": 10.82, "volume": 371466.0}, {"date": "2023-11-22", "close": 11.0, "volume": 759732.0}, {"date": "2023-11-24", "close": 11.16, "volume": 285623.0}, {"date": "2023-11-27", "close": 11.4, "volume": 519925.0}, {"date": "2023-11-28", "close": 11.2, "volume": 433984.0}, {"date": "2023-11-29", "close": 11.04, "volume": 377263.0}, {"date": "2023-11-30", "close": 11.04, "volume": 380474.0}, {"date": "2023-12-01", "close": 11.95, "volume": 792914.0}, {"date": "2023-12-04", "close": 11.64, "volume": 908143.0}, {"date": "2023-12-05", "close": 11.46, "volume": 378446.0}, {"date": "2023-12-06", "close": 11.67, "volume": 759070.0}, {"date": "2023-12-07", "close": 11.85, "volume": 571321.0}, {"date": "2023-12-08", "close": 12.16, "volume": 468683.0}, {"date": "2023-12-11", "close": 12.06, "volume": 543594.0}, {"date": "2023-12-12", "close": 11.77, "volume": 640618.0}, {"date": "2023-12-13", "close": 12.34, "volume": 679519.0}, {"date": "2023-12-14", "close": 12.665, "volume": 755831.0}, {"date": "2023-12-15", "close": 12.63, "volume": 2134067.0}, {"date": "2023-12-18", "close": 12.97, "volume": 861786.0}, {"date": "2023-12-19", "close": 13.15, "volume": 722998.0}, {"date": "2023-12-20", "close": 12.74, "volume": 573420.0}, {"date": "2023-12-21", "close": 13.13, "volume": 388752.0}, {"date": "2023-12-22", "close": 13.11, "volume": 330018.0}, {"date": "2023-12-26", "close": 14.82, "volume": 2343791.0}, {"date": "2023-12-27", "close": 14.63, "volume": 1021833.0}, {"date": "2023-12-28", "close": 14.51, "volume": 564081.0}, {"date": "2023-12-29", "close": 14.28, "volume": 872321.0}, {"date": "2024-01-02", "close": 14.09, "volume": 546546.0}, {"date": "2024-01-03", "close": 13.8, "volume": 716880.0}, {"date": "2024-01-04", "close": 13.84, "volume": 258212.0}, {"date": "2024-01-05", "close": 13.94, "volume": 483767.0}, {"date": "2024-01-08", "close": 13.89, "volume": 298936.0}, {"date": "2024-01-09", "close": 14.02, "volume": 521243.0}, {"date": "2024-01-10", "close": 13.76, "volume": 429812.0}, {"date": "2024-01-11", "close": 13.9, "volume": 529652.0}, {"date": "2024-01-12", "close": 13.62, "volume": 360918.0}, {"date": "2024-01-16", "close": 13.13, "volume": 701759.0}, {"date": "2024-01-17", "close": 13.22, "volume": 697343.0}, {"date": "2024-01-18", "close": 13.33, "volume": 375695.0}, {"date": "2024-01-19", "close": 13.43, "volume": 394226.0}, {"date": "2024-01-22", "close": 13.95, "volume": 365270.0}, {"date": "2024-01-23", "close": 13.53, "volume": 283894.0}, {"date": "2024-01-24", "close": 13.05, "volume": 419780.0}, {"date": "2024-01-25", "close": 13.05, "volume": 336704.0}, {"date": "2024-01-26", "close": 13.33, "volume": 427321.0}, {"date": "2024-01-29", "close": 13.92, "volume": 485174.0}, {"date": "2024-01-30", "close": 13.37, "volume": 266432.0}, {"date": "2024-01-31", "close": 13.22, "volume": 252645.0}, {"date": "2024-02-01", "close": 13.37, "volume": 293579.0}, {"date": "2024-02-02", "close": 13.36, "volume": 360034.0}, {"date": "2024-02-05", "close": 13.13, "volume": 295388.0}, {"date": "2024-02-06", "close": 13.23, "volume": 230419.0}, {"date": "2024-02-07", "close": 13.15, "volume": 518922.0}, {"date": "2024-02-08", "close": 13.4, "volume": 247211.0}, {"date": "2024-02-09", "close": 12.97, "volume": 331171.0}, {"date": "2024-02-12", "close": 12.68, "volume": 479581.0}, {"date": "2024-02-13", "close": 12.39, "volume": 497767.0}, {"date": "2024-02-14", "close": 13.65, "volume": 432943.0}, {"date": "2024-02-15", "close": 13.94, "volume": 443036.0}, {"date": "2024-02-16", "close": 13.31, "volume": 299262.0}, {"date": "2024-02-20", "close": 12.655, "volume": 539520.0}, {"date": "2024-02-21", "close": 12.47, "volume": 426252.0}, {"date": "2024-02-22", "close": 12.65, "volume": 366072.0}, {"date": "2024-02-23", "close": 12.64, "volume": 254779.0}, {"date": "2024-02-26", "close": 12.85, "volume": 238657.0}, {"date": "2024-02-27", "close": 12.9, "volume": 189711.0}, {"date": "2024-02-28", "close": 12.395, "volume": 531014.0}, {"date": "2024-02-29", "close": 12.35, "volume": 275951.0}, {"date": "2024-03-01", "close": 12.335, "volume": 205007.0}, {"date": "2024-03-04", "close": 11.85, "volume": 451652.0}, {"date": "2024-03-05", "close": 11.69, "volume": 283782.0}, {"date": "2024-03-06", "close": 11.6, "volume": 392927.0}, {"date": "2024-03-07", "close": 12.515, "volume": 684671.0}, {"date": "2024-03-08", "close": 12.43, "volume": 381102.0}, {"date": "2024-03-11", "close": 12.58, "volume": 257470.0}, {"date": "2024-03-12", "close": 12.51, "volume": 283325.0}, {"date": "2024-03-13", "close": 12.06, "volume": 265267.0}, {"date": "2024-03-14", "close": 11.74, "volume": 404575.0}, {"date": "2024-03-15", "close": 11.9, "volume": 817650.0}, {"date": "2024-03-18", "close": 11.47, "volume": 278611.0}, {"date": "2024-03-19", "close": 11.47, "volume": 183096.0}, {"date": "2024-03-20", "close": 11.51, "volume": 550028.0}, {"date": "2024-03-21", "close": 11.86, "volume": 316448.0}, {"date": "2024-03-22", "close": 11.55, "volume": 185068.0}, {"date": "2024-03-25", "close": 11.83, "volume": 256341.0}, {"date": "2024-03-26", "close": 11.49, "volume": 213563.0}, {"date": "2024-03-27", "close": 11.84, "volume": 154450.0}, {"date": "2024-03-28", "close": 11.62, "volume": 170294.0}, {"date": "2024-04-01", "close": 11.37, "volume": 519084.0}, {"date": "2024-04-02", "close": 11.21, "volume": 191531.0}, {"date": "2024-04-03", "close": 11.24, "volume": 492136.0}, {"date": "2024-04-04", "close": 10.95, "volume": 209919.0}, {"date": "2024-04-05", "close": 10.81, "volume": 281134.0}, {"date": "2024-04-08", "close": 10.84, "volume": 171587.0}, {"date": "2024-04-09", "close": 11.3, "volume": 344795.0}, {"date": "2024-04-10", "close": 10.64, "volume": 518707.0}, {"date": "2024-04-11", "close": 10.44, "volume": 846558.0}, {"date": "2024-04-12", "close": 10.09, "volume": 409397.0}, {"date": "2024-04-15", "close": 9.67, "volume": 928803.0}, {"date": "2024-04-16", "close": 9.95, "volume": 892440.0}, {"date": "2024-04-17", "close": 9.79, "volume": 479698.0}, {"date": "2024-04-18", "close": 9.93, "volume": 897286.0}, {"date": "2024-04-19", "close": 10.025, "volume": 521729.0}, {"date": "2024-04-22", "close": 9.83, "volume": 324759.0}, {"date": "2024-04-23", "close": 9.89, "volume": 262015.0}, {"date": "2024-04-24", "close": 9.87, "volume": 381074.0}, {"date": "2024-04-25", "close": 9.76, "volume": 483722.0}, {"date": "2024-04-26", "close": 10.02, "volume": 466595.0}, {"date": "2024-04-29", "close": 10.02, "volume": 311431.0}, {"date": "2024-04-30", "close": 9.72, "volume": 418737.0}, {"date": "2024-05-01", "close": 9.69, "volume": 169079.0}, {"date": "2024-05-02", "close": 9.65, "volume": 206284.0}, {"date": "2024-05-03", "close": 9.72, "volume": 327024.0}, {"date": "2024-05-06", "close": 9.84, "volume": 240517.0}, {"date": "2024-05-07", "close": 9.64, "volume": 231936.0}, {"date": "2024-05-08", "close": 9.23, "volume": 505745.0}, {"date": "2024-05-09", "close": 9.47, "volume": 500179.0}, {"date": "2024-05-10", "close": 9.47, "volume": 399965.0}, {"date": "2024-05-13", "close": 9.54, "volume": 840906.0}, {"date": "2024-05-14", "close": 9.76, "volume": 892970.0}, {"date": "2024-05-15", "close": 9.71, "volume": 283148.0}, {"date": "2024-05-16", "close": 9.7, "volume": 457064.0}, {"date": "2024-05-17", "close": 9.78, "volume": 310552.0}, {"date": "2024-05-20", "close": 9.595, "volume": 400316.0}, {"date": "2024-05-21", "close": 9.26, "volume": 296063.0}, {"date": "2024-05-22", "close": 9.11, "volume": 371738.0}, {"date": "2024-05-23", "close": 9.04, "volume": 531071.0}, {"date": "2024-05-24", "close": 9.06, "volume": 357406.0}, {"date": "2024-05-28", "close": 9.14, "volume": 452153.0}, {"date": "2024-05-29", "close": 8.82, "volume": 762058.0}, {"date": "2024-05-30", "close": 9.02, "volume": 967103.0}, {"date": "2024-05-31", "close": 8.66, "volume": 758539.0}, {"date": "2024-06-03", "close": 8.67, "volume": 751039.0}, {"date": "2024-06-04", "close": 8.7, "volume": 299608.0}, {"date": "2024-06-05", "close": 8.97, "volume": 1166316.0}, {"date": "2024-06-06", "close": 9.67, "volume": 1538988.0}, {"date": "2024-06-07", "close": 9.05, "volume": 871565.0}, {"date": "2024-06-10", "close": 9.42, "volume": 634869.0}, {"date": "2024-06-11", "close": 9.105, "volume": 414425.0}, {"date": "2024-06-12", "close": 8.98, "volume": 415162.0}, {"date": "2024-06-13", "close": 8.88, "volume": 675253.0}, {"date": "2024-06-14", "close": 8.42, "volume": 653156.0}, {"date": "2024-06-17", "close": 8.2, "volume": 1275611.0}, {"date": "2024-06-18", "close": 8.21, "volume": 697475.0}, {"date": "2024-06-20", "close": 8.19, "volume": 727419.0}, {"date": "2024-06-21", "close": 8.29, "volume": 1831442.0}, {"date": "2024-06-24", "close": 8.23, "volume": 676584.0}, {"date": "2024-06-25", "close": 8.14, "volume": 611891.0}, {"date": "2024-06-26", "close": 8.4, "volume": 499402.0}, {"date": "2024-06-27", "close": 8.39, "volume": 360334.0}, {"date": "2024-06-28", "close": 8.39, "volume": 490507.0}, {"date": "2024-07-01", "close": 8.3, "volume": 494757.0}, {"date": "2024-07-02", "close": 8.33, "volume": 394254.0}, {"date": "2024-07-03", "close": 8.6, "volume": 333975.0}, {"date": "2024-07-05", "close": 8.86, "volume": 298932.0}, {"date": "2024-07-08", "close": 8.85, "volume": 451900.0}, {"date": "2024-07-09", "close": 8.54, "volume": 393929.0}, {"date": "2024-07-10", "close": 8.51, "volume": 384205.0}, {"date": "2024-07-11", "close": 8.8, "volume": 506826.0}, {"date": "2024-07-12", "close": 9.135, "volume": 539880.0}, {"date": "2024-07-15", "close": 8.86, "volume": 384590.0}, {"date": "2024-07-16", "close": 9.48, "volume": 645387.0}, {"date": "2024-07-17", "close": 9.43, "volume": 572586.0}, {"date": "2024-07-18", "close": 9.03, "volume": 313930.0}, {"date": "2024-07-19", "close": 9.2, "volume": 305678.0}, {"date": "2024-07-22", "close": 9.15, "volume": 183336.0}, {"date": "2024-07-23", "close": 9.05, "volume": 191258.0}, {"date": "2024-07-24", "close": 8.73, "volume": 346265.0}, {"date": "2024-07-25", "close": 8.86, "volume": 283761.0}, {"date": "2024-07-26", "close": 8.91, "volume": 268662.0}, {"date": "2024-07-29", "close": 8.56, "volume": 346318.0}, {"date": "2024-07-30", "close": 8.43, "volume": 316932.0}, {"date": "2024-07-31", "close": 8.56, "volume": 726072.0}, {"date": "2024-08-01", "close": 8.28, "volume": 691401.0}, {"date": "2024-08-02", "close": 7.87, "volume": 813705.0}, {"date": "2024-08-05", "close": 7.56, "volume": 403175.0}, {"date": "2024-08-06", "close": 7.56, "volume": 369951.0}, {"date": "2024-08-07", "close": 7.22, "volume": 329679.0}, {"date": "2024-08-08", "close": 7.26, "volume": 446222.0}, {"date": "2024-08-09", "close": 7.2, "volume": 1234926.0}, {"date": "2024-08-12", "close": 7.09, "volume": 293561.0}, {"date": "2024-08-13", "close": 7.35, "volume": 456628.0}, {"date": "2024-08-14", "close": 7.24, "volume": 383530.0}, {"date": "2024-08-15", "close": 7.56, "volume": 398177.0}, {"date": "2024-08-16", "close": 7.52, "volume": 276485.0}, {"date": "2024-08-19", "close": 7.78, "volume": 570789.0}, {"date": "2024-08-20", "close": 7.79, "volume": 265575.0}, {"date": "2024-08-21", "close": 7.96, "volume": 241722.0}, {"date": "2024-08-22", "close": 7.73, "volume": 197775.0}, {"date": "2024-08-23", "close": 7.9, "volume": 231920.0}, {"date": "2024-08-26", "close": 7.84, "volume": 152680.0}, {"date": "2024-08-27", "close": 7.71, "volume": 309756.0}, {"date": "2024-08-28", "close": 7.68, "volume": 470544.0}, {"date": "2024-08-29", "close": 6.92, "volume": 3297849.0}, {"date": "2024-08-30", "close": 6.87, "volume": 997501.0}, {"date": "2024-09-03", "close": 6.97, "volume": 989920.0}, {"date": "2024-09-04", "close": 6.61, "volume": 987162.0}, {"date": "2024-09-05", "close": 6.46, "volume": 554860.0}, {"date": "2024-09-06", "close": 6.16, "volume": 850982.0}, {"date": "2024-09-09", "close": 6.38, "volume": 639707.0}, {"date": "2024-09-10", "close": 6.4, "volume": 445933.0}, {"date": "2024-09-11", "close": 6.77, "volume": 618020.0}, {"date": "2024-09-12", "close": 7.06, "volume": 445156.0}, {"date": "2024-09-13", "close": 7.05, "volume": 549996.0}, {"date": "2024-09-16", "close": 7.42, "volume": 770815.0}, {"date": "2024-09-17", "close": 7.48, "volume": 552969.0}, {"date": "2024-09-18", "close": 7.36, "volume": 524822.0}, {"date": "2024-09-19", "close": 7.48, "volume": 409648.0}, {"date": "2024-09-20", "close": 7.58, "volume": 744976.0}, {"date": "2024-09-23", "close": 7.42, "volume": 476197.0}, {"date": "2024-09-24", "close": 7.41, "volume": 443464.0}, {"date": "2024-09-25", "close": 7.625, "volume": 807271.0}, {"date": "2024-09-26", "close": 7.99, "volume": 426419.0}, {"date": "2024-09-27", "close": 8.14, "volume": 602919.0}, {"date": "2024-09-30", "close": 8.31, "volume": 602136.0}, {"date": "2024-10-01", "close": 7.84, "volume": 444308.0}, {"date": "2024-10-02", "close": 7.63, "volume": 409449.0}, {"date": "2024-10-03", "close": 7.71, "volume": 296269.0}, {"date": "2024-10-04", "close": 7.79, "volume": 258961.0}, {"date": "2024-10-07", "close": 7.73, "volume": 425306.0}, {"date": "2024-10-08", "close": 7.465, "volume": 256716.0}, {"date": "2024-10-09", "close": 7.47, "volume": 409080.0}, {"date": "2024-10-10", "close": 7.3, "volume": 209752.0}, {"date": "2024-10-11", "close": 7.27, "volume": 379072.0}, {"date": "2024-10-14", "close": 7.245, "volume": 262149.0}, {"date": "2024-10-15", "close": 7.3, "volume": 242502.0}, {"date": "2024-10-16", "close": 7.45, "volume": 295546.0}, {"date": "2024-10-17", "close": 7.455, "volume": 484394.0}, {"date": "2024-10-18", "close": 7.7, "volume": 518098.0}, {"date": "2024-10-21", "close": 7.54, "volume": 366704.0}, {"date": "2024-10-22", "close": 7.49, "volume": 278084.0}, {"date": "2024-10-23", "close": 7.33, "volume": 230618.0}, {"date": "2024-10-24", "close": 7.04, "volume": 358392.0}, {"date": "2024-10-25", "close": 7.005, "volume": 427157.0}, {"date": "2024-10-28", "close": 7.7, "volume": 1394908.0}, {"date": "2024-10-29", "close": 7.49, "volume": 494658.0}, {"date": "2024-10-30", "close": 7.14, "volume": 371764.0}, {"date": "2024-10-31", "close": 7.15, "volume": 425207.0}, {"date": "2024-11-01", "close": 7.33, "volume": 602873.0}, {"date": "2024-11-04", "close": 7.13, "volume": 384819.0}, {"date": "2024-11-05", "close": 7.79, "volume": 885953.0}, {"date": "2024-11-06", "close": 8.03, "volume": 677323.0}, {"date": "2024-11-07", "close": 7.81, "volume": 391702.0}, {"date": "2024-11-08", "close": 7.67, "volume": 391868.0}, {"date": "2024-11-11", "close": 8.75, "volume": 1557175.0}, {"date": "2024-11-12", "close": 8.39, "volume": 640781.0}, {"date": "2024-11-13", "close": 10.11, "volume": 3189949.0}, {"date": "2024-11-14", "close": 9.61, "volume": 1321664.0}, {"date": "2024-11-15", "close": 9.26, "volume": 757236.0}, {"date": "2024-11-18", "close": 9.13, "volume": 740964.0}, {"date": "2024-11-19", "close": 9.19, "volume": 633137.0}, {"date": "2024-11-20", "close": 9.3, "volume": 461802.0}, {"date": "2024-11-21", "close": 9.39, "volume": 526641.0}, {"date": "2024-11-22", "close": 9.44, "volume": 427047.0}, {"date": "2024-11-25", "close": 9.76, "volume": 1877077.0}, {"date": "2024-11-26", "close": 9.53, "volume": 608324.0}, {"date": "2024-11-27", "close": 9.55, "volume": 522504.0}, {"date": "2024-11-29", "close": 9.62, "volume": 215006.0}, {"date": "2024-12-02", "close": 9.56, "volume": 564617.0}, {"date": "2024-12-03", "close": 9.4, "volume": 473680.0}, {"date": "2024-12-04", "close": 9.9, "volume": 880423.0}, {"date": "2024-12-05", "close": 9.28, "volume": 464964.0}, {"date": "2024-12-06", "close": 9.6, "volume": 619076.0}, {"date": "2024-12-09", "close": 10.22, "volume": 874007.0}, {"date": "2024-12-10", "close": 10.16, "volume": 444369.0}, {"date": "2024-12-11", "close": 10.34, "volume": 1017652.0}, {"date": "2024-12-12", "close": 10.79, "volume": 838150.0}, {"date": "2024-12-13", "close": 10.08, "volume": 871964.0}, {"date": "2024-12-16", "close": 10.24, "volume": 741607.0}, {"date": "2024-12-17", "close": 9.99, "volume": 778991.0}, {"date": "2024-12-18", "close": 9.66, "volume": 651745.0}, {"date": "2024-12-19", "close": 9.56, "volume": 423605.0}, {"date": "2024-12-20", "close": 9.45, "volume": 1188390.0}, {"date": "2024-12-23", "close": 9.26, "volume": 495868.0}, {"date": "2024-12-24", "close": 9.38, "volume": 321792.0}, {"date": "2024-12-26", "close": 9.36, "volume": 595732.0}, {"date": "2024-12-27", "close": 9.15, "volume": 296772.0}, {"date": "2024-12-30", "close": 8.88, "volume": 527988.0}, {"date": "2024-12-31", "close": 8.89, "volume": 405153.0}, {"date": "2025-01-02", "close": 8.7, "volume": 340930.0}, {"date": "2025-01-03", "close": 9.08, "volume": 290274.0}, {"date": "2025-01-06", "close": 9.46, "volume": 445124.0}, {"date": "2025-01-07", "close": 9.19, "volume": 282002.0}, {"date": "2025-01-08", "close": 9.0, "volume": 437523.0}, {"date": "2025-01-10", "close": 9.13, "volume": 393009.0}, {"date": "2025-01-13", "close": 8.87, "volume": 911116.0}, {"date": "2025-01-14", "close": 8.58, "volume": 275631.0}, {"date": "2025-01-15", "close": 8.76, "volume": 444810.0}, {"date": "2025-01-16", "close": 9.02, "volume": 330649.0}, {"date": "2025-01-17", "close": 8.98, "volume": 307326.0}, {"date": "2025-01-21", "close": 9.53, "volume": 602825.0}, {"date": "2025-01-22", "close": 9.32, "volume": 285641.0}, {"date": "2025-01-23", "close": 9.21, "volume": 346243.0}, {"date": "2025-01-24", "close": 9.85, "volume": 1127050.0}, {"date": "2025-01-27", "close": 9.78, "volume": 437158.0}, {"date": "2025-01-28", "close": 9.68, "volume": 476856.0}, {"date": "2025-01-29", "close": 9.6, "volume": 193379.0}, {"date": "2025-01-30", "close": 9.385, "volume": 580061.0}, {"date": "2025-01-31", "close": 9.31, "volume": 293138.0}, {"date": "2025-02-03", "close": 11.31, "volume": 4668620.0}, {"date": "2025-02-04", "close": 12.45, "volume": 3120897.0}, {"date": "2025-02-05", "close": 12.52, "volume": 740793.0}, {"date": "2025-02-06", "close": 12.85, "volume": 821001.0}, {"date": "2025-02-07", "close": 12.19, "volume": 1117604.0}, {"date": "2025-02-10", "close": 12.06, "volume": 621668.0}, {"date": "2025-02-11", "close": 11.64, "volume": 539261.0}, {"date": "2025-02-12", "close": 11.56, "volume": 492659.0}, {"date": "2025-02-13", "close": 11.77, "volume": 598796.0}, {"date": "2025-02-14", "close": 11.99, "volume": 391989.0}, {"date": "2025-02-18", "close": 11.89, "volume": 441353.0}, {"date": "2025-02-19", "close": 11.92, "volume": 307370.0}, {"date": "2025-02-20", "close": 11.52, "volume": 511476.0}, {"date": "2025-02-21", "close": 11.19, "volume": 566653.0}, {"date": "2025-02-24", "close": 11.06, "volume": 548761.0}, {"date": "2025-02-25", "close": 10.7, "volume": 497436.0}, {"date": "2025-02-26", "close": 10.74, "volume": 283742.0}, {"date": "2025-02-27", "close": 10.65, "volume": 298838.0}, {"date": "2025-02-28", "close": 10.57, "volume": 292922.0}, {"date": "2025-03-03", "close": 10.43, "volume": 498812.0}, {"date": "2025-03-04", "close": 10.61, "volume": 877944.0}, {"date": "2025-03-05", "close": 10.35, "volume": 1152950.0}, {"date": "2025-03-06", "close": 9.74, "volume": 1247716.0}, {"date": "2025-03-07", "close": 9.83, "volume": 512019.0}, {"date": "2025-03-10", "close": 9.51, "volume": 648178.0}, {"date": "2025-03-11", "close": 9.7, "volume": 590713.0}, {"date": "2025-03-12", "close": 9.725, "volume": 667202.0}, {"date": "2025-03-13", "close": 9.63, "volume": 334076.0}, {"date": "2025-03-14", "close": 9.87, "volume": 380712.0}, {"date": "2025-03-17", "close": 10.225, "volume": 730919.0}, {"date": "2025-03-18", "close": 10.16, "volume": 279692.0}, {"date": "2025-03-19", "close": 10.45, "volume": 349043.0}, {"date": "2025-03-20", "close": 10.46, "volume": 302695.0}, {"date": "2025-03-21", "close": 10.19, "volume": 600862.0}, {"date": "2025-03-24", "close": 10.35, "volume": 231919.0}, {"date": "2025-03-25", "close": 10.23, "volume": 333882.0}, {"date": "2025-03-26", "close": 10.15, "volume": 279417.0}, {"date": "2025-03-27", "close": 10.285, "volume": 383160.0}, {"date": "2025-03-28", "close": 10.115, "volume": 342091.0}, {"date": "2025-03-31", "close": 9.79, "volume": 631289.0}, {"date": "2025-04-01", "close": 9.8, "volume": 350975.0}, {"date": "2025-04-02", "close": 9.98, "volume": 312428.0}, {"date": "2025-04-03", "close": 9.44, "volume": 496327.0}, {"date": "2025-04-04", "close": 9.02, "volume": 677736.0}, {"date": "2025-04-07", "close": 9.08, "volume": 1136771.0}, {"date": "2025-04-08", "close": 8.72, "volume": 655135.0}, {"date": "2025-04-09", "close": 9.11, "volume": 834438.0}, {"date": "2025-04-10", "close": 8.94, "volume": 329747.0}, {"date": "2025-04-11", "close": 9.09, "volume": 556377.0}, {"date": "2025-04-14", "close": 9.42, "volume": 666171.0}, {"date": "2025-04-15", "close": 9.37, "volume": 400009.0}, {"date": "2025-04-16", "close": 9.32, "volume": 544231.0}, {"date": "2025-04-17", "close": 9.08, "volume": 498656.0}, {"date": "2025-04-21", "close": 8.73, "volume": 496133.0}, {"date": "2025-04-22", "close": 9.06, "volume": 478271.0}, {"date": "2025-04-23", "close": 9.14, "volume": 262690.0}, {"date": "2025-04-24", "close": 9.42, "volume": 304271.0}, {"date": "2025-04-25", "close": 9.51, "volume": 316340.0}, {"date": "2025-04-28", "close": 9.66, "volume": 346156.0}, {"date": "2025-04-29", "close": 9.63, "volume": 390541.0}, {"date": "2025-04-30", "close": 9.44, "volume": 423765.0}, {"date": "2025-05-01", "close": 9.45, "volume": 269350.0}, {"date": "2025-05-02", "close": 9.65, "volume": 293016.0}, {"date": "2025-05-05", "close": 9.6, "volume": 230256.0}, {"date": "2025-05-06", "close": 9.7, "volume": 234228.0}, {"date": "2025-05-07", "close": 9.72, "volume": 411258.0}, {"date": "2025-05-08", "close": 11.13, "volume": 2070270.0}, {"date": "2025-05-09", "close": 11.0, "volume": 729430.0}, {"date": "2025-05-12", "close": 11.035, "volume": 634520.0}, {"date": "2025-05-13", "close": 11.01, "volume": 435704.0}, {"date": "2025-05-14", "close": 10.96, "volume": 439045.0}, {"date": "2025-05-15", "close": 11.06, "volume": 472802.0}, {"date": "2025-05-16", "close": 11.165, "volume": 466859.0}, {"date": "2025-05-19", "close": 11.06, "volume": 263801.0}, {"date": "2025-05-20", "close": 11.12, "volume": 288144.0}, {"date": "2025-05-21", "close": 10.59, "volume": 452813.0}, {"date": "2025-05-22", "close": 10.46, "volume": 273628.0}, {"date": "2025-05-23", "close": 10.32, "volume": 323247.0}, {"date": "2025-05-27", "close": 10.72, "volume": 364014.0}, {"date": "2025-05-28", "close": 10.64, "volume": 331303.0}, {"date": "2025-05-29", "close": 10.49, "volume": 306274.0}, {"date": "2025-05-30", "close": 10.33, "volume": 316606.0}, {"date": "2025-06-02", "close": 10.2, "volume": 466653.0}, {"date": "2025-06-03", "close": 10.42, "volume": 700979.0}, {"date": "2025-06-04", "close": 10.37, "volume": 238424.0}, {"date": "2025-06-05", "close": 10.41, "volume": 278595.0}, {"date": "2025-06-06", "close": 10.45, "volume": 185007.0}, {"date": "2025-06-09", "close": 10.66, "volume": 530886.0}, {"date": "2025-06-10", "close": 10.66, "volume": 418106.0}, {"date": "2025-06-11", "close": 10.65, "volume": 333576.0}, {"date": "2025-06-12", "close": 10.39, "volume": 489383.0}, {"date": "2025-06-13", "close": 10.2, "volume": 378395.0}, {"date": "2025-06-16", "close": 10.47, "volume": 418688.0}, {"date": "2025-06-17", "close": 10.7, "volume": 593331.0}, {"date": "2025-06-18", "close": 10.545, "volume": 329740.0}, {"date": "2025-06-20", "close": 10.37, "volume": 901991.0}, {"date": "2025-06-23", "close": 10.745, "volume": 420870.0}, {"date": "2025-06-24", "close": 10.71, "volume": 394338.0}, {"date": "2025-06-25", "close": 10.76, "volume": 363441.0}, {"date": "2025-06-26", "close": 11.18, "volume": 505913.0}, {"date": "2025-06-27", "close": 11.2, "volume": 416305.0}, {"date": "2025-06-30", "close": 11.47, "volume": 467975.0}, {"date": "2025-07-01", "close": 11.35, "volume": 310292.0}, {"date": "2025-07-02", "close": 11.6, "volume": 309777.0}, {"date": "2025-07-03", "close": 11.7, "volume": 289668.0}, {"date": "2025-07-07", "close": 11.74, "volume": 423510.0}, {"date": "2025-07-08", "close": 11.58, "volume": 301252.0}, {"date": "2025-07-09", "close": 11.63, "volume": 548387.0}, {"date": "2025-07-10", "close": 11.45, "volume": 289091.0}, {"date": "2025-07-11", "close": 11.2, "volume": 346996.0}, {"date": "2025-07-14", "close": 11.17, "volume": 315973.0}, {"date": "2025-07-15", "close": 11.11, "volume": 314690.0}, {"date": "2025-07-16", "close": 10.99, "volume": 441124.0}, {"date": "2025-07-17", "close": 11.03, "volume": 274404.0}, {"date": "2025-07-18", "close": 10.84, "volume": 331559.0}, {"date": "2025-07-21", "close": 10.97, "volume": 232914.0}, {"date": "2025-07-22", "close": 11.73, "volume": 1914977.0}, {"date": "2025-07-23", "close": 11.61, "volume": 727548.0}, {"date": "2025-07-24", "close": 10.98, "volume": 609682.0}, {"date": "2025-07-25", "close": 10.87, "volume": 390769.0}, {"date": "2025-07-28", "close": 11.13, "volume": 359041.0}, {"date": "2025-07-29", "close": 10.85, "volume": 423287.0}, {"date": "2025-07-30", "close": 10.86, "volume": 414844.0}, {"date": "2025-07-31", "close": 10.83, "volume": 283258.0}, {"date": "2025-08-01", "close": 10.59, "volume": 340153.0}, {"date": "2025-08-04", "close": 10.72, "volume": 220874.0}, {"date": "2025-08-05", "close": 10.89, "volume": 267805.0}, {"date": "2025-08-06", "close": 10.86, "volume": 287549.0}, {"date": "2025-08-07", "close": 10.68, "volume": 299510.0}, {"date": "2025-08-08", "close": 11.06, "volume": 267418.0}, {"date": "2025-08-11", "close": 10.78, "volume": 269697.0}, {"date": "2025-08-12", "close": 11.37, "volume": 753990.0}, {"date": "2025-08-13", "close": 10.01, "volume": 3285862.0}, {"date": "2025-08-14", "close": 9.22, "volume": 1693768.0}, {"date": "2025-08-15", "close": 9.4, "volume": 902545.0}, {"date": "2025-08-18", "close": 9.32, "volume": 547888.0}, {"date": "2025-08-19", "close": 10.61, "volume": 5528189.0}, {"date": "2025-08-20", "close": 10.32, "volume": 2246861.0}, {"date": "2025-08-21", "close": 10.77, "volume": 1797572.0}, {"date": "2025-08-22", "close": 11.08, "volume": 1588116.0}, {"date": "2025-08-25", "close": 10.92, "volume": 961218.0}, {"date": "2025-08-26", "close": 10.75, "volume": 819152.0}, {"date": "2025-08-27", "close": 11.04, "volume": 1331191.0}, {"date": "2025-08-28", "close": 11.23, "volume": 1228011.0}, {"date": "2025-08-29", "close": 10.65, "volume": 939822.0}, {"date": "2025-09-02", "close": 10.37, "volume": 760919.0}, {"date": "2025-09-03", "close": 10.14, "volume": 637315.0}, {"date": "2025-09-04", "close": 10.18, "volume": 599181.0}, {"date": "2025-09-05", "close": 10.24, "volume": 504895.0}, {"date": "2025-09-08", "close": 10.3, "volume": 553897.0}, {"date": "2025-09-09", "close": 10.12, "volume": 840359.0}, {"date": "2025-09-10", "close": 9.8, "volume": 1337839.0}, {"date": "2025-09-11", "close": 9.85, "volume": 589404.0}, {"date": "2025-09-12", "close": 9.81, "volume": 630029.0}, {"date": "2025-09-15", "close": 9.87, "volume": 547643.0}, {"date": "2025-09-16", "close": 9.86, "volume": 596415.0}, {"date": "2025-09-17", "close": 9.84, "volume": 956864.0}, {"date": "2025-09-18", "close": 9.93, "volume": 961290.0}, {"date": "2025-09-19", "close": 10.53, "volume": 3351230.0}, {"date": "2025-09-22", "close": 10.37, "volume": 1152642.0}, {"date": "2025-09-23", "close": 11.69, "volume": 2614675.0}, {"date": "2025-09-24", "close": 11.66, "volume": 2077085.0}, {"date": "2025-09-25", "close": 11.59, "volume": 1123564.0}, {"date": "2025-09-26", "close": 11.62, "volume": 1206520.0}, {"date": "2025-09-29", "close": 11.31, "volume": 663717.0}, {"date": "2025-09-30", "close": 11.2, "volume": 550805.0}, {"date": "2025-10-01", "close": 11.08, "volume": 560205.0}, {"date": "2025-10-02", "close": 11.58, "volume": 710181.0}, {"date": "2025-10-03", "close": 11.64, "volume": 675130.0}, {"date": "2025-10-06", "close": 11.88, "volume": 775817.0}, {"date": "2025-10-07", "close": 11.55, "volume": 809597.0}, {"date": "2025-10-08", "close": 11.49, "volume": 665759.0}, {"date": "2025-10-09", "close": 11.41, "volume": 489220.0}, {"date": "2025-10-10", "close": 10.42, "volume": 785212.0}, {"date": "2025-10-13", "close": 10.87, "volume": 579825.0}, {"date": "2025-10-14", "close": 10.86, "volume": 684451.0}, {"date": "2025-10-15", "close": 11.54, "volume": 765928.0}, {"date": "2025-10-16", "close": 11.48, "volume": 1101464.0}, {"date": "2025-10-17", "close": 10.92, "volume": 656730.0}, {"date": "2025-10-20", "close": 12.44, "volume": 2950988.0}, {"date": "2025-10-21", "close": 12.35, "volume": 2428681.0}, {"date": "2025-10-22", "close": 11.3, "volume": 1783579.0}, {"date": "2025-10-23", "close": 11.78, "volume": 1873145.0}, {"date": "2025-10-24", "close": 11.99, "volume": 1035948.0}, {"date": "2025-10-27", "close": 11.91, "volume": 762415.0}, {"date": "2025-10-28", "close": 11.53, "volume": 770156.0}, {"date": "2025-10-29", "close": 11.1, "volume": 653689.0}, {"date": "2025-10-30", "close": 10.78, "volume": 600894.0}, {"date": "2025-10-31", "close": 10.62, "volume": 705823.0}, {"date": "2025-11-03", "close": 10.59, "volume": 644879.0}, {"date": "2025-11-04", "close": 9.87, "volume": 902739.0}, {"date": "2025-11-05", "close": 9.85, "volume": 593419.0}, {"date": "2025-11-06", "close": 9.46, "volume": 696473.0}, {"date": "2025-11-07", "close": 9.5, "volume": 659826.0}, {"date": "2025-11-10", "close": 9.6, "volume": 603262.0}, {"date": "2025-11-11", "close": 9.52, "volume": 565827.0}, {"date": "2025-11-12", "close": 9.54, "volume": 579712.0}, {"date": "2025-11-13", "close": 9.33, "volume": 1395019.0}, {"date": "2025-11-14", "close": 8.95, "volume": 1268837.0}, {"date": "2025-11-17", "close": 8.53, "volume": 793748.0}, {"date": "2025-11-18", "close": 8.5, "volume": 666821.0}, {"date": "2025-11-19", "close": 8.39, "volume": 563255.0}, {"date": "2025-11-20", "close": 8.2, "volume": 663042.0}, {"date": "2025-11-21", "close": 8.54, "volume": 846364.0}, {"date": "2025-11-24", "close": 8.58, "volume": 638308.0}, {"date": "2025-11-25", "close": 8.54, "volume": 573610.0}, {"date": "2025-11-26", "close": 8.64, "volume": 366680.0}, {"date": "2025-11-28", "close": 8.79, "volume": 343501.0}, {"date": "2025-12-01", "close": 8.63, "volume": 795550.0}, {"date": "2025-12-02", "close": 8.75, "volume": 400865.0}, {"date": "2025-12-03", "close": 8.98, "volume": 516477.0}, {"date": "2025-12-04", "close": 9.17, "volume": 594418.0}, {"date": "2025-12-05", "close": 9.05, "volume": 389827.0}, {"date": "2025-12-08", "close": 9.11, "volume": 579846.0}, {"date": "2025-12-09", "close": 9.18, "volume": 675760.0}, {"date": "2025-12-10", "close": 9.29, "volume": 585030.0}, {"date": "2025-12-11", "close": 9.44, "volume": 1009752.0}, {"date": "2025-12-12", "close": 9.38, "volume": 705919.0}, {"date": "2025-12-15", "close": 9.1, "volume": 828646.0}, {"date": "2025-12-16", "close": 9.07, "volume": 603906.0}, {"date": "2025-12-17", "close": 9.01, "volume": 908785.0}, {"date": "2025-12-18", "close": 9.07, "volume": 839000.0}, {"date": "2025-12-19", "close": 8.95, "volume": 3167420.0}, {"date": "2025-12-22", "close": 9.25, "volume": 877779.0}, {"date": "2025-12-23", "close": 9.14, "volume": 562829.0}, {"date": "2025-12-24", "close": 9.08, "volume": 243288.0}, {"date": "2025-12-26", "close": 8.95, "volume": 597858.0}, {"date": "2025-12-29", "close": 8.81, "volume": 690700.0}, {"date": "2025-12-30", "close": 8.72, "volume": 635854.0}, {"date": "2025-12-31", "close": 8.68, "volume": 714728.0}, {"date": "2026-01-02", "close": 9.01, "volume": 456442.0}, {"date": "2026-01-05", "close": 9.74, "volume": 1190504.0}, {"date": "2026-01-06", "close": 10.33, "volume": 1431040.0}, {"date": "2026-01-07", "close": 10.08, "volume": 933323.0}, {"date": "2026-01-08", "close": 10.41, "volume": 1270428.0}, {"date": "2026-01-09", "close": 10.32, "volume": 645822.0}, {"date": "2026-01-12", "close": 10.42, "volume": 569877.0}, {"date": "2026-01-13", "close": 9.99, "volume": 616821.0}, {"date": "2026-01-14", "close": 10.13, "volume": 580735.0}, {"date": "2026-01-15", "close": 11.62, "volume": 4956513.0}, {"date": "2026-01-16", "close": 11.19, "volume": 4126674.0}, {"date": "2026-01-20", "close": 10.9, "volume": 1939376.0}, {"date": "2026-01-21", "close": 11.13, "volume": 1433032.0}, {"date": "2026-01-22", "close": 11.5, "volume": 1403316.0}, {"date": "2026-01-23", "close": 11.06, "volume": 649055.0}, {"date": "2026-01-26", "close": 10.95, "volume": 693973.0}, {"date": "2026-01-27", "close": 11.2, "volume": 666340.0}, {"date": "2026-01-28", "close": 11.05, "volume": 904231.0}, {"date": "2026-01-29", "close": 11.24, "volume": 1227409.0}, {"date": "2026-01-30", "close": 10.7, "volume": 735275.0}, {"date": "2026-02-02", "close": 11.12, "volume": 1087004.0}, {"date": "2026-02-03", "close": 10.94, "volume": 1113994.0}, {"date": "2026-02-04", "close": 10.58, "volume": 805748.0}, {"date": "2026-02-05", "close": 10.22, "volume": 811560.0}, {"date": "2026-02-06", "close": 11.25, "volume": 837877.0}, {"date": "2026-02-09", "close": 11.36, "volume": 973224.0}, {"date": "2026-02-10", "close": 11.24, "volume": 621088.0}, {"date": "2026-02-11", "close": 11.28, "volume": 556389.0}, {"date": "2026-02-12", "close": 10.95, "volume": 613660.0}, {"date": "2026-02-13", "close": 10.97, "volume": 604032.0}, {"date": "2026-02-17", "close": 10.67, "volume": 503989.0}, {"date": "2026-02-18", "close": 10.78, "volume": 824372.0}, {"date": "2026-02-19", "close": 10.76, "volume": 631849.0}, {"date": "2026-02-20", "close": 10.45, "volume": 506810.0}, {"date": "2026-02-23", "close": 10.13, "volume": 681541.0}, {"date": "2026-02-24", "close": 9.96, "volume": 893211.0}, {"date": "2026-02-25", "close": 9.85, "volume": 814591.0}, {"date": "2026-02-26", "close": 9.89, "volume": 890209.0}, {"date": "2026-02-27", "close": 9.63, "volume": 637889.0}, {"date": "2026-03-02", "close": 9.67, "volume": 1330314.0}, {"date": "2026-03-03", "close": 9.44, "volume": 680421.0}, {"date": "2026-03-04", "close": 9.8, "volume": 845502.0}, {"date": "2026-03-05", "close": 9.1, "volume": 4132299.0}, {"date": "2026-03-06", "close": 8.76, "volume": 1236929.0}, {"date": "2026-03-09", "close": 8.59, "volume": 2577746.0}, {"date": "2026-03-10", "close": 8.29, "volume": 1137330.0}, {"date": "2026-03-11", "close": 8.3, "volume": 991296.0}, {"date": "2026-03-12", "close": 8.19, "volume": 1043197.0}, {"date": "2026-03-13", "close": 7.87, "volume": 1010607.0}, {"date": "2026-03-16", "close": 8.01, "volume": 815693.0}, {"date": "2026-03-17", "close": 8.07, "volume": 874638.0}, {"date": "2026-03-18", "close": 7.8, "volume": 561406.0}, {"date": "2026-03-19", "close": 7.77, "volume": 727340.0}, {"date": "2026-03-20", "close": 7.6, "volume": 919365.0}, {"date": "2026-03-23", "close": 7.81, "volume": 637612.0}, {"date": "2026-03-24", "close": 8.04, "volume": 908764.0}, {"date": "2026-03-25", "close": 8.08, "volume": 784035.0}, {"date": "2026-03-26", "close": 7.91, "volume": 596471.0}, {"date": "2026-03-27", "close": 7.64, "volume": 546299.0}, {"date": "2026-03-30", "close": 7.42, "volume": 1104534.0}, {"date": "2026-03-31", "close": 7.81, "volume": 528260.0}, {"date": "2026-04-01", "close": 7.92, "volume": 440896.0}, {"date": "2026-04-02", "close": 7.97, "volume": 478013.0}, {"date": "2026-04-06", "close": 8.03, "volume": 548184.0}, {"date": "2026-04-07", "close": 8.03, "volume": 590978.0}, {"date": "2026-04-08", "close": 8.29, "volume": 751078.0}, {"date": "2026-04-09", "close": 8.33, "volume": 382588.0}, {"date": "2026-04-10", "close": 8.35, "volume": 486257.0}, {"date": "2026-04-13", "close": 8.54, "volume": 483985.0}, {"date": "2026-04-14", "close": 8.45, "volume": 456149.0}, {"date": "2026-04-15", "close": 8.52, "volume": 353700.0}, {"date": "2026-04-16", "close": 8.63, "volume": 787085.0}, {"date": "2026-04-17", "close": 8.79, "volume": 871565.0}, {"date": "2026-04-20", "close": 8.82, "volume": 751879.0}, {"date": "2026-04-21", "close": 8.67, "volume": 569860.0}, {"date": "2026-04-22", "close": 8.74, "volume": 517829.0}, {"date": "2026-04-23", "close": 8.48, "volume": 399957.0}, {"date": "2026-04-24", "close": 8.62, "volume": 470871.0}, {"date": "2026-04-27", "close": 8.61, "volume": 239224.0}, {"date": "2026-04-28", "close": 8.57, "volume": 284010.0}, {"date": "2026-04-29", "close": 8.47, "volume": 467326.0}, {"date": "2026-04-30", "close": 8.87, "volume": 2266687.0}, {"date": "2026-05-01", "close": 8.91, "volume": 623396.0}, {"date": "2026-05-04", "close": 8.74, "volume": 850388.0}, {"date": "2026-05-05", "close": 8.96, "volume": 609580.0}, {"date": "2026-05-06", "close": 9.25, "volume": 802068.0}, {"date": "2026-05-07", "close": 8.2, "volume": 1837567.0}, {"date": "2026-05-08", "close": 8.52, "volume": 1718501.0}, {"date": "2026-05-11", "close": 8.54, "volume": 1371179.0}, {"date": "2026-05-12", "close": 8.59, "volume": 1406374.0}, {"date": "2026-05-13", "close": 8.56, "volume": 1637634.0}, {"date": "2026-05-14", "close": 8.77, "volume": 904023.0}, {"date": "2026-05-15", "close": 8.56, "volume": 684620.0}, {"date": "2026-05-18", "close": 8.23, "volume": 666101.0}, {"date": "2026-05-19", "close": 8.09, "volume": 479305.0}, {"date": "2026-05-20", "close": 8.36, "volume": 657028.0}, {"date": "2026-05-21", "close": 8.53, "volume": 498098.0}, {"date": "2026-05-22", "close": 9.02, "volume": 812358.0}, {"date": "2026-05-26", "close": 9.66, "volume": 2382117.0}, {"date": "2026-05-27", "close": 9.91, "volume": 1237042.0}, {"date": "2026-05-28", "close": 10.02, "volume": 1877570.0}, {"date": "2026-05-29", "close": 10.54, "volume": 1492626.0}, {"date": "2026-06-01", "close": 10.69, "volume": 1911889.0}, {"date": "2026-06-02", "close": 10.5, "volume": 1750123.0}, {"date": "2026-06-03", "close": 9.85, "volume": 954051.0}, {"date": "2026-06-04", "close": 9.56, "volume": 935724.0}, {"date": "2026-06-05", "close": 8.85, "volume": 1092296.0}, {"date": "2026-06-08", "close": 8.96, "volume": 867501.0}, {"date": "2026-06-09", "close": 8.66, "volume": 1264845.0}, {"date": "2026-06-10", "close": 8.46, "volume": 729468.0}, {"date": "2026-06-11", "close": 9.0, "volume": 930061.0}, {"date": "2026-06-12", "close": 8.92, "volume": 829896.0}, {"date": "2026-06-15", "close": 8.9, "volume": 1621048.0}, {"date": "2026-06-16", "close": 8.74, "volume": 1096239.0}, {"date": "2026-06-17", "close": 8.82, "volume": 1167881.0}, {"date": "2026-06-18", "close": 8.92, "volume": 5026260.0}, {"date": "2026-06-22", "close": 8.63, "volume": 977449.0}, {"date": "2026-06-23", "close": 8.32, "volume": 626720.0}, {"date": "2026-06-24", "close": 8.34, "volume": 818734.0}, {"date": "2026-06-25", "close": 8.33, "volume": 663758.0}, {"date": "2026-06-26", "close": 8.17, "volume": 455518.0}, {"date": "2026-06-29", "close": 8.19, "volume": 559878.0}, {"date": "2026-06-30", "close": 8.56, "volume": 685752.0}, {"date": "2026-07-01", "close": 8.48, "volume": 447063.0}, {"date": "2026-07-02", "close": 8.135, "volume": 569630.0}, {"date": "2026-07-06", "close": 8.47, "volume": 617751.0}, {"date": "2026-07-07", "close": 8.21, "volume": 743946.0}, {"date": "2026-07-08", "close": 8.38, "volume": 595672.0}, {"date": "2026-07-09", "close": 8.69, "volume": 1010338.0}, {"date": "2026-07-10", "close": 8.55, "volume": 454374.0}, {"date": "2026-07-13", "close": 8.29, "volume": 480070.0}, {"date": "2026-07-14", "close": 8.33, "volume": 398740.0}, {"date": "2026-07-15", "close": 8.29, "volume": 359900.0}, {"date": "2026-07-16", "close": 8.19, "volume": 407447.0}, {"date": "2026-07-17", "close": 8.14, "volume": 320430.0}, {"date": "2026-07-20", "close": 8.08, "volume": 536684.0}, {"date": "2026-07-21", "close": 8.37, "volume": 293107.0}, {"date": "2026-07-22", "close": 8.21, "volume": 243398.0}, {"date": "2026-07-23", "close": 8.0, "volume": 402774.0}, {"date": "2026-07-24", "close": 8.03, "volume": 268738.0}, {"date": "2026-07-27", "close": 8.06, "volume": 216184.0}, {"date": "2026-07-28", "close": 7.95, "volume": 318883.0}, {"date": "2026-07-29", "close": 7.67, "volume": 546944.0}, {"date": "2026-07-30", "close": 8.03, "volume": 543092.0}, {"date": "2026-07-31", "close": 7.82, "volume": 368747.0}, {"date": "2026-08-03", "close": 8.13, "volume": 405991.0}, {"date": "2026-08-04", "close": 8.8, "volume": 980637.0}, {"date": "2026-08-05", "close": 8.96, "volume": 558703.0}, {"date": "2026-08-06", "close": 8.75, "volume": 269644.0}, {"date": "2026-08-07", "close": 8.915, "volume": 309264.0}], "refreshing": true}