{"ticker": "STRL", "overview": {"cik": "874238", "ticker": "STRL", "name": "STERLING INFRASTRUCTURE, INC.", "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "sic": "1600", "announcements": [{"form": "4/A", "date": "2026-10-21", "title": "FORM 4/A", "accession": "0000874238-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000874238-26-000117", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "FORM 3", "accession": "0000874238-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0000874238-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000874238-26-000107", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003267", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000874238-26-000105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0000874238-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0000874238-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003155", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000874238-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0000874238-26-000095", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0000874238-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000874238-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004872", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000874238-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0000874238-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000874238-26-000084", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0000874238-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0000874238-26-000078", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-12", "title": "Form S-3ASR", "accession": "0000874238-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874238-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874238-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874238-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874238-26-000069", "price_sensitive": false}]}, "description": "STERLING INFRASTRUCTURE, INC. trades as STRL on the NASDAQ and is registered in the United States, classified under Heavy Construction Other Than Bldg Const - Contractors (SIC 1600). Privy Trades holds 17 insider filings for the company. The most recent filing on record is dated 5 October 2026.", "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": "STRL", "has_prices": true, "as_of": "2026-08-07", "last": 547.06, "prev_close": 536.08, "change": 10.979999999999905, "change_pct": 0.020482017609311863, "session_volume": 502511.0, "vwap_5": 555.9563689535075, "vwap_20": 594.9489733771584, "vwap_60": 737.6696350542813, "vwap_250": 502.83111542478315, "high_52w": 993.74, "low_52w": 283.57, "avg_volume_20": 899654.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000874238-26-000119", "src": "INSIDERS", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "Katherine Hargis", "who_key": "Hargis Katherine", "role": "General Counsel & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on STRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539993/000087423826000119/0000874238-26-000119-index.htm", "trade_date": "2026-10-05", "timestamp": "2026-10-05", "mins": 41202}, {"id": "13DG-0002012383-26-003267", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in STRL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003267-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "HOUSE-2026-20035390-T44", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "Trust > Bank of America\nSterling Infrastructure, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells STRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0000874238-26-000105", "src": "INSIDERS", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "Daniel P. Govin", "who_key": "Govin Daniel P.", "role": "Chief Operating Officer (COO)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3516148.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "C-suite exec files routine paperwork on STRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032942/000087423826000105/0000874238-26-000105-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "13DG-0002012383-26-003155", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.95% passive stake in STRL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003155-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "HOUSE-2026-20034906-T48", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells STRL ($15,001 -\n$50,00)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "HOUSE-2026-20034906-T49", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "ank of America\nSterling Infrastructure, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells STRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "HOUSE-2026-20034713-T74", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "ank of America\nSterling Infrastructure, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads STRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "13DG-0000315066-26-001327", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "FMR LLC moves to a 4.8% passive stake in STRL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001327-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-001164", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "Sterling Infrastructure, Inc.", "who_key": "STERLING INFRASTRUCTURE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "STERLING INFRASTRUCTURE, INC. takes a 5.06% passive stake in STRL", "source_url": "https://www.sec.gov/Archives/edgar/data/874238/0002100119-26-001164-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002305", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "Sterling Infrastructure, Inc.", "who_key": "STERLING INFRASTRUCTURE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "STERLING INFRASTRUCTURE, INC. adjusts its stake in STRL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874238/0000102909-26-002305-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2025-20033455-T87", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "Trust > Bank of America\nSterling Infrastructure, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims STRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20033455-T86", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "Trust > Bank of America\nSterling Infrastructure, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims STRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569682}, {"id": "HOUSE-2025-20031022-T49", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "Trust > Bank of America\nSterling Infrastructure, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims STRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640242}, {"id": "HOUSE-2025-20030338-T98", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "elect UMA Account # 1\nJT Sterling Infrastructure, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads STRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824562}, {"id": "HOUSE-2025-20027891-T19", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "Trust > Bank of America\nSterling Infrastructure, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros buys STRL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877842}, {"id": "HOUSE-2024-20025419-T102", "src": "CONGRESS", "ticker": "STRL", "cik": "", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "elect UMA Account # 1\nJT Sterling Infrastructure, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "Hon. Josh Gottheimer adds STRL to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236402}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003267", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.1% passive stake in STRL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003267-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "13DG-0002012383-26-003155", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.95% passive stake in STRL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003155-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000315066-26-001327", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "FMR LLC moves to a 4.8% passive stake in STRL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001327-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-001164", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "Sterling Infrastructure, Inc.", "who_key": "STERLING INFRASTRUCTURE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "STERLING INFRASTRUCTURE, INC. takes a 5.06% passive stake in STRL", "source_url": "https://www.sec.gov/Archives/edgar/data/874238/0002100119-26-001164-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002305", "src": "13DG", "ticker": "STRL", "cik": "874238", "company": "STERLING INFRASTRUCTURE, INC.", "company_raw": "STERLING INFRASTRUCTURE, INC.", "who": "Sterling Infrastructure, Inc.", "who_key": "STERLING INFRASTRUCTURE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "STERLING INFRASTRUCTURE, INC. adjusts its stake in STRL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874238/0000102909-26-002305-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sterling Infrastructure, Inc. - Common Stock", "new_value": "STERLING INFRASTRUCTURE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000874238", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000874238", "applied": 1, "detected_at": "2026-10-27T18:08:43.146070"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 48006.0, "net": -47005.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "SELL", "amount": 0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}], "activity": [{"date": "2026-08-07", "net": -15001.0}], "announcements": [{"form": "4/A", "date": "2026-10-21", "title": "FORM 4/A", "accession": "0000874238-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000874238-26-000117", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "FORM 3", "accession": "0000874238-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0000874238-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0000874238-26-000107", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003267", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000874238-26-000105", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0000874238-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0000874238-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003155", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000874238-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0000874238-26-000095", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0000874238-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000874238-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004872", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000874238-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0000874238-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000874238-26-000084", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0000874238-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0000874238-26-000078", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-12", "title": "Form S-3ASR", "accession": "0000874238-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874238-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874238-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874238-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874238-26-000069", "price_sensitive": false}], "performance": {"ticker": "STRL", "has_prices": true, "summary": {"n": 2, "avg": 3.5421943020530966, "win_rate": 1.0, "best": 3.5844297326740966, "worst": 3.4999588714320966, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 121.57, "return": 3.4999588714320966}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-06-27", "score": 0.0, "ref_price": 119.33, "return": 3.5844297326740966}]}, "price_series": [{"date": "2016-08-08", "close": 6.13, "volume": 102818.0}, {"date": "2016-08-09", "close": 6.15, "volume": 25354.0}, {"date": "2016-08-10", "close": 6.15, "volume": 58297.0}, {"date": "2016-08-11", "close": 6.19, "volume": 78257.0}, {"date": "2016-08-12", "close": 6.19, "volume": 36367.0}, {"date": "2016-08-15", "close": 6.23, "volume": 160730.0}, {"date": "2016-08-16", "close": 6.44, "volume": 173115.0}, {"date": "2016-08-17", "close": 6.52, "volume": 74209.0}, {"date": "2016-08-18", "close": 6.62, "volume": 89589.0}, {"date": "2016-08-19", "close": 6.59, "volume": 143414.0}, {"date": "2016-08-22", "close": 6.5, "volume": 93238.0}, {"date": "2016-08-23", "close": 6.5, "volume": 79182.0}, {"date": "2016-08-24", "close": 6.5, "volume": 33027.0}, {"date": "2016-08-25", "close": 6.49, "volume": 26775.0}, {"date": "2016-08-26", "close": 6.49, "volume": 45765.0}, {"date": "2016-08-29", "close": 6.47, "volume": 49096.0}, {"date": "2016-08-30", "close": 6.47, "volume": 46206.0}, {"date": "2016-08-31", "close": 6.45, "volume": 30217.0}, {"date": "2016-09-01", "close": 6.51, "volume": 43543.0}, {"date": "2016-09-02", "close": 6.74, "volume": 63578.0}, {"date": "2016-09-06", "close": 6.7, "volume": 159051.0}, {"date": "2016-09-07", "close": 6.59, "volume": 107683.0}, {"date": "2016-09-08", "close": 6.9, "volume": 430464.0}, {"date": "2016-09-09", "close": 6.69, "volume": 414945.0}, {"date": "2016-09-12", "close": 6.92, "volume": 224828.0}, {"date": "2016-09-13", "close": 6.95, "volume": 150847.0}, {"date": "2016-09-14", "close": 6.94, "volume": 75098.0}, {"date": "2016-09-15", "close": 7.17, "volume": 179712.0}, {"date": "2016-09-16", "close": 7.08, "volume": 155212.0}, {"date": "2016-09-19", "close": 7.1, "volume": 214800.0}, {"date": "2016-09-20", "close": 6.89, "volume": 149375.0}, {"date": "2016-09-21", "close": 6.99, "volume": 233406.0}, {"date": "2016-09-22", "close": 7.32, "volume": 186987.0}, {"date": "2016-09-23", "close": 7.3, "volume": 253737.0}, {"date": "2016-09-26", "close": 7.5, "volume": 341414.0}, {"date": "2016-09-27", "close": 7.49, "volume": 188900.0}, {"date": "2016-09-28", "close": 7.82, "volume": 247465.0}, {"date": "2016-09-29", "close": 7.65, "volume": 176447.0}, {"date": "2016-09-30", "close": 7.74, "volume": 123934.0}, {"date": "2016-10-03", "close": 7.9, "volume": 181189.0}, {"date": "2016-10-04", "close": 7.85, "volume": 236888.0}, {"date": "2016-10-05", "close": 7.99, "volume": 165163.0}, {"date": "2016-10-06", "close": 8.16, "volume": 176689.0}, {"date": "2016-10-07", "close": 8.1, "volume": 136983.0}, {"date": "2016-10-10", "close": 8.34, "volume": 298144.0}, {"date": "2016-10-11", "close": 8.13, "volume": 229016.0}, {"date": "2016-10-12", "close": 8.22, "volume": 143186.0}, {"date": "2016-10-13", "close": 8.27, "volume": 114960.0}, {"date": "2016-10-14", "close": 8.38, "volume": 210878.0}, {"date": "2016-10-17", "close": 7.77, "volume": 460137.0}, {"date": "2016-10-18", "close": 7.81, "volume": 141123.0}, {"date": "2016-10-19", "close": 7.81, "volume": 143159.0}, {"date": "2016-10-20", "close": 7.76, "volume": 134384.0}, {"date": "2016-10-21", "close": 7.82, "volume": 146994.0}, {"date": "2016-10-24", "close": 7.79, "volume": 107380.0}, {"date": "2016-10-25", "close": 7.74, "volume": 140239.0}, {"date": "2016-10-26", "close": 7.66, "volume": 140748.0}, {"date": "2016-10-27", "close": 7.68, "volume": 99055.0}, {"date": "2016-10-28", "close": 7.64, "volume": 134211.0}, {"date": "2016-10-31", "close": 7.28, "volume": 250291.0}, {"date": "2016-11-01", "close": 6.42, "volume": 779128.0}, {"date": "2016-11-02", "close": 6.56, "volume": 267216.0}, {"date": "2016-11-03", "close": 6.61, "volume": 164597.0}, {"date": "2016-11-04", "close": 6.88, "volume": 263173.0}, {"date": "2016-11-07", "close": 6.71, "volume": 160495.0}, {"date": "2016-11-08", "close": 6.58, "volume": 128215.0}, {"date": "2016-11-09", "close": 7.11, "volume": 285643.0}, {"date": "2016-11-10", "close": 7.28, "volume": 304847.0}, {"date": "2016-11-11", "close": 7.64, "volume": 154409.0}, {"date": "2016-11-14", "close": 7.76, "volume": 206009.0}, {"date": "2016-11-15", "close": 7.94, "volume": 243130.0}, {"date": "2016-11-16", "close": 7.87, "volume": 162093.0}, {"date": "2016-11-17", "close": 7.94, "volume": 164440.0}, {"date": "2016-11-18", "close": 7.91, "volume": 115541.0}, {"date": "2016-11-21", "close": 8.0, "volume": 232812.0}, {"date": "2016-11-22", "close": 7.95, "volume": 136036.0}, {"date": "2016-11-23", "close": 7.91, "volume": 175630.0}, {"date": "2016-11-25", "close": 8.15, "volume": 296999.0}, {"date": "2016-11-28", "close": 8.5, "volume": 456664.0}, {"date": "2016-11-29", "close": 8.6, "volume": 213377.0}, {"date": "2016-11-30", "close": 8.29, "volume": 192211.0}, {"date": "2016-12-01", "close": 8.46, "volume": 197548.0}, {"date": "2016-12-02", "close": 8.26, "volume": 120214.0}, {"date": "2016-12-05", "close": 8.69, "volume": 239931.0}, {"date": "2016-12-06", "close": 8.63, "volume": 173338.0}, {"date": "2016-12-07", "close": 8.99, "volume": 184302.0}, {"date": "2016-12-08", "close": 8.59, "volume": 350192.0}, {"date": "2016-12-09", "close": 8.35, "volume": 270937.0}, {"date": "2016-12-12", "close": 8.48, "volume": 135011.0}, {"date": "2016-12-13", "close": 8.38, "volume": 292011.0}, {"date": "2016-12-14", "close": 8.4, "volume": 112062.0}, {"date": "2016-12-15", "close": 8.35, "volume": 110606.0}, {"date": "2016-12-16", "close": 8.39, "volume": 161120.0}, {"date": "2016-12-19", "close": 8.45, "volume": 125271.0}, {"date": "2016-12-20", "close": 8.84, "volume": 249739.0}, {"date": "2016-12-21", "close": 8.5, "volume": 88937.0}, {"date": "2016-12-22", "close": 8.72, "volume": 155522.0}, {"date": "2016-12-23", "close": 8.74, "volume": 50855.0}, {"date": "2016-12-27", "close": 8.71, "volume": 64174.0}, {"date": "2016-12-28", "close": 8.58, "volume": 143943.0}, {"date": "2016-12-29", "close": 8.41, "volume": 80674.0}, {"date": "2016-12-30", "close": 8.46, "volume": 177822.0}, {"date": "2017-01-03", "close": 8.37, "volume": 168959.0}, {"date": "2017-01-04", "close": 8.41, "volume": 146337.0}, {"date": "2017-01-05", "close": 8.39, "volume": 72633.0}, {"date": "2017-01-06", "close": 8.35, "volume": 126494.0}, {"date": "2017-01-09", "close": 7.98, "volume": 182321.0}, {"date": "2017-01-10", "close": 8.41, "volume": 315437.0}, {"date": "2017-01-11", "close": 8.84, "volume": 237349.0}, {"date": "2017-01-12", "close": 8.54, "volume": 69214.0}, {"date": "2017-01-13", "close": 8.64, "volume": 48871.0}, {"date": "2017-01-17", "close": 8.65, "volume": 57373.0}, {"date": "2017-01-18", "close": 8.65, "volume": 60630.0}, {"date": "2017-01-19", "close": 8.71, "volume": 67075.0}, {"date": "2017-01-20", "close": 8.57, "volume": 117504.0}, {"date": "2017-01-23", "close": 8.61, "volume": 62021.0}, {"date": "2017-01-24", "close": 8.83, "volume": 153059.0}, {"date": "2017-01-25", "close": 9.29, "volume": 441087.0}, {"date": "2017-01-26", "close": 9.19, "volume": 255147.0}, {"date": "2017-01-27", "close": 9.19, "volume": 148708.0}, {"date": "2017-01-30", "close": 8.99, "volume": 108564.0}, {"date": "2017-01-31", "close": 9.16, "volume": 70358.0}, {"date": "2017-02-01", "close": 8.99, "volume": 97467.0}, {"date": "2017-02-02", "close": 9.06, "volume": 103669.0}, {"date": "2017-02-03", "close": 9.16, "volume": 143099.0}, {"date": "2017-02-06", "close": 9.05, "volume": 85663.0}, {"date": "2017-02-07", "close": 9.54, "volume": 657144.0}, {"date": "2017-02-08", "close": 9.43, "volume": 154762.0}, {"date": "2017-02-09", "close": 8.48, "volume": 901974.0}, {"date": "2017-02-10", "close": 8.8, "volume": 157976.0}, {"date": "2017-02-13", "close": 9.02, "volume": 142401.0}, {"date": "2017-02-14", "close": 9.16, "volume": 173832.0}, {"date": "2017-02-15", "close": 9.37, "volume": 163481.0}, {"date": "2017-02-16", "close": 9.48, "volume": 129892.0}, {"date": "2017-02-17", "close": 9.55, "volume": 204288.0}, {"date": "2017-02-21", "close": 9.54, "volume": 251052.0}, {"date": "2017-02-22", "close": 9.69, "volume": 133834.0}, {"date": "2017-02-23", "close": 9.32, "volume": 119487.0}, {"date": "2017-02-24", "close": 9.32, "volume": 144494.0}, {"date": "2017-02-27", "close": 9.35, "volume": 141948.0}, {"date": "2017-02-28", "close": 8.99, "volume": 115625.0}, {"date": "2017-03-01", "close": 9.27, "volume": 137623.0}, {"date": "2017-03-02", "close": 9.42, "volume": 116070.0}, {"date": "2017-03-03", "close": 9.22, "volume": 92754.0}, {"date": "2017-03-06", "close": 8.99, "volume": 126438.0}, {"date": "2017-03-07", "close": 9.0, "volume": 87554.0}, {"date": "2017-03-08", "close": 9.19, "volume": 160452.0}, {"date": "2017-03-09", "close": 9.43, "volume": 545707.0}, {"date": "2017-03-10", "close": 9.92, "volume": 155848.0}, {"date": "2017-03-13", "close": 9.91, "volume": 119695.0}, {"date": "2017-03-14", "close": 9.67, "volume": 67220.0}, {"date": "2017-03-15", "close": 9.66, "volume": 112286.0}, {"date": "2017-03-16", "close": 9.93, "volume": 122219.0}, {"date": "2017-03-17", "close": 9.65, "volume": 190685.0}, {"date": "2017-03-20", "close": 9.71, "volume": 154029.0}, {"date": "2017-03-21", "close": 9.52, "volume": 113960.0}, {"date": "2017-03-22", "close": 9.19, "volume": 106497.0}, {"date": "2017-03-23", "close": 9.25, "volume": 53911.0}, {"date": "2017-03-24", "close": 9.64, "volume": 140771.0}, {"date": "2017-03-27", "close": 9.38, "volume": 93465.0}, {"date": "2017-03-28", "close": 9.24, "volume": 115160.0}, {"date": "2017-03-29", "close": 9.19, "volume": 65749.0}, {"date": "2017-03-30", "close": 9.13, "volume": 107763.0}, {"date": "2017-03-31", "close": 9.25, "volume": 71048.0}, {"date": "2017-04-03", "close": 8.88, "volume": 102166.0}, {"date": "2017-04-04", "close": 8.88, "volume": 195673.0}, {"date": "2017-04-05", "close": 8.68, "volume": 158219.0}, {"date": "2017-04-06", "close": 8.64, "volume": 150217.0}, {"date": "2017-04-07", "close": 8.88, "volume": 166613.0}, {"date": "2017-04-10", "close": 8.73, "volume": 152019.0}, {"date": "2017-04-11", "close": 9.01, "volume": 170845.0}, {"date": "2017-04-12", "close": 9.09, "volume": 62151.0}, {"date": "2017-04-13", "close": 8.97, "volume": 127287.0}, {"date": "2017-04-17", "close": 9.01, "volume": 80118.0}, {"date": "2017-04-18", "close": 8.93, "volume": 142536.0}, {"date": "2017-04-19", "close": 8.83, "volume": 97443.0}, {"date": "2017-04-20", "close": 9.01, "volume": 47537.0}, {"date": "2017-04-21", "close": 8.99, "volume": 142575.0}, {"date": "2017-04-24", "close": 9.0, "volume": 60324.0}, {"date": "2017-04-25", "close": 9.21, "volume": 108470.0}, {"date": "2017-04-26", "close": 9.5, "volume": 131566.0}, {"date": "2017-04-27", "close": 9.85, "volume": 151689.0}, {"date": "2017-04-28", "close": 9.51, "volume": 127520.0}, {"date": "2017-05-01", "close": 9.55, "volume": 63779.0}, {"date": "2017-05-02", "close": 9.86, "volume": 132576.0}, {"date": "2017-05-03", "close": 10.24, "volume": 309373.0}, {"date": "2017-05-04", "close": 10.17, "volume": 107003.0}, {"date": "2017-05-05", "close": 10.73, "volume": 163577.0}, {"date": "2017-05-08", "close": 11.0, "volume": 243193.0}, {"date": "2017-05-09", "close": 10.96, "volume": 121674.0}, {"date": "2017-05-10", "close": 10.9, "volume": 191786.0}, {"date": "2017-05-11", "close": 10.95, "volume": 135961.0}, {"date": "2017-05-12", "close": 10.92, "volume": 169254.0}, {"date": "2017-05-15", "close": 10.92, "volume": 157090.0}, {"date": "2017-05-16", "close": 10.87, "volume": 124311.0}, {"date": "2017-05-17", "close": 10.37, "volume": 219111.0}, {"date": "2017-05-18", "close": 10.34, "volume": 90034.0}, {"date": "2017-05-19", "close": 10.3, "volume": 182089.0}, {"date": "2017-05-22", "close": 9.92, "volume": 170297.0}, {"date": "2017-05-23", "close": 10.0, "volume": 92091.0}, {"date": "2017-05-24", "close": 10.18, "volume": 230303.0}, {"date": "2017-05-25", "close": 10.32, "volume": 222932.0}, {"date": "2017-05-26", "close": 10.21, "volume": 141246.0}, {"date": "2017-05-30", "close": 10.27, "volume": 140465.0}, {"date": "2017-05-31", "close": 10.18, "volume": 61499.0}, {"date": "2017-06-01", "close": 10.2, "volume": 72334.0}, {"date": "2017-06-02", "close": 10.5, "volume": 193902.0}, {"date": "2017-06-05", "close": 10.2, "volume": 134815.0}, {"date": "2017-06-06", "close": 10.14, "volume": 138407.0}, {"date": "2017-06-07", "close": 10.05, "volume": 81650.0}, {"date": "2017-06-08", "close": 10.11, "volume": 91749.0}, {"date": "2017-06-09", "close": 10.92, "volume": 283915.0}, {"date": "2017-06-12", "close": 10.44, "volume": 171279.0}, {"date": "2017-06-13", "close": 10.85, "volume": 140287.0}, {"date": "2017-06-14", "close": 10.82, "volume": 125158.0}, {"date": "2017-06-15", "close": 10.84, "volume": 91477.0}, {"date": "2017-06-16", "close": 10.63, "volume": 117627.0}, {"date": "2017-06-19", "close": 10.85, "volume": 135552.0}, {"date": "2017-06-20", "close": 10.69, "volume": 134916.0}, {"date": "2017-06-21", "close": 10.64, "volume": 567114.0}, {"date": "2017-06-22", "close": 11.0, "volume": 338843.0}, {"date": "2017-06-23", "close": 11.12, "volume": 3362611.0}, {"date": "2017-06-26", "close": 11.69, "volume": 601039.0}, {"date": "2017-06-27", "close": 11.69, "volume": 511455.0}, {"date": "2017-06-28", "close": 11.7, "volume": 335463.0}, {"date": "2017-06-29", "close": 13.02, "volume": 941447.0}, {"date": "2017-06-30", "close": 13.07, "volume": 552625.0}, {"date": "2017-07-03", "close": 13.77, "volume": 325593.0}, {"date": "2017-07-05", "close": 13.26, "volume": 706489.0}, {"date": "2017-07-06", "close": 12.84, "volume": 475077.0}, {"date": "2017-07-07", "close": 12.95, "volume": 257272.0}, {"date": "2017-07-10", "close": 12.91, "volume": 369833.0}, {"date": "2017-07-11", "close": 12.87, "volume": 322696.0}, {"date": "2017-07-12", "close": 12.96, "volume": 291920.0}, {"date": "2017-07-13", "close": 13.13, "volume": 300737.0}, {"date": "2017-07-14", "close": 13.2, "volume": 217315.0}, {"date": "2017-07-17", "close": 13.31, "volume": 413210.0}, {"date": "2017-07-18", "close": 13.31, "volume": 260080.0}, {"date": "2017-07-19", "close": 13.54, "volume": 305263.0}, {"date": "2017-07-20", "close": 13.37, "volume": 236889.0}, {"date": "2017-07-21", "close": 13.04, "volume": 1141737.0}, {"date": "2017-07-24", "close": 12.84, "volume": 409762.0}, {"date": "2017-07-25", "close": 13.2, "volume": 281389.0}, {"date": "2017-07-26", "close": 12.99, "volume": 217434.0}, {"date": "2017-07-27", "close": 13.18, "volume": 244089.0}, {"date": "2017-07-28", "close": 12.92, "volume": 130918.0}, {"date": "2017-07-31", "close": 12.78, "volume": 154579.0}, {"date": "2017-08-01", "close": 13.05, "volume": 221503.0}, {"date": "2017-08-02", "close": 11.82, "volume": 534366.0}, {"date": "2017-08-03", "close": 10.72, "volume": 617074.0}, {"date": "2017-08-04", "close": 10.33, "volume": 465800.0}, {"date": "2017-08-07", "close": 10.79, "volume": 456590.0}, {"date": "2017-08-08", "close": 11.11, "volume": 456676.0}, {"date": "2017-08-09", "close": 11.1, "volume": 374997.0}, {"date": "2017-08-10", "close": 10.68, "volume": 325325.0}, {"date": "2017-08-11", "close": 10.36, "volume": 282666.0}, {"date": "2017-08-14", "close": 10.67, "volume": 205173.0}, {"date": "2017-08-15", "close": 10.24, "volume": 245352.0}, {"date": "2017-08-16", "close": 9.93, "volume": 196403.0}, {"date": "2017-08-17", "close": 9.76, "volume": 193479.0}, {"date": "2017-08-18", "close": 9.76, "volume": 146530.0}, {"date": "2017-08-21", "close": 9.64, "volume": 300629.0}, {"date": "2017-08-22", "close": 9.48, "volume": 344940.0}, {"date": "2017-08-23", "close": 9.68, "volume": 421999.0}, {"date": "2017-08-24", "close": 9.64, "volume": 229324.0}, {"date": "2017-08-25", "close": 9.94, "volume": 420017.0}, {"date": "2017-08-28", "close": 10.83, "volume": 662324.0}, {"date": "2017-08-29", "close": 11.99, "volume": 1273705.0}, {"date": "2017-08-30", "close": 11.86, "volume": 826751.0}, {"date": "2017-08-31", "close": 11.78, "volume": 517868.0}, {"date": "2017-09-01", "close": 12.62, "volume": 995199.0}, {"date": "2017-09-05", "close": 12.69, "volume": 645547.0}, {"date": "2017-09-06", "close": 13.1, "volume": 488888.0}, {"date": "2017-09-07", "close": 13.25, "volume": 536424.0}, {"date": "2017-09-08", "close": 13.42, "volume": 362907.0}, {"date": "2017-09-11", "close": 14.33, "volume": 976484.0}, {"date": "2017-09-12", "close": 15.2, "volume": 1067512.0}, {"date": "2017-09-13", "close": 14.6, "volume": 844098.0}, {"date": "2017-09-14", "close": 14.79, "volume": 426952.0}, {"date": "2017-09-15", "close": 14.75, "volume": 756180.0}, {"date": "2017-09-18", "close": 14.84, "volume": 709206.0}, {"date": "2017-09-19", "close": 14.41, "volume": 488872.0}, {"date": "2017-09-20", "close": 14.46, "volume": 456554.0}, {"date": "2017-09-21", "close": 14.51, "volume": 285120.0}, {"date": "2017-09-22", "close": 14.92, "volume": 410462.0}, {"date": "2017-09-25", "close": 14.96, "volume": 563194.0}, {"date": "2017-09-26", "close": 15.15, "volume": 569115.0}, {"date": "2017-09-27", "close": 15.45, "volume": 504873.0}, {"date": "2017-09-28", "close": 15.4, "volume": 344041.0}, {"date": "2017-09-29", "close": 15.23, "volume": 601484.0}, {"date": "2017-10-02", "close": 15.35, "volume": 415873.0}, {"date": "2017-10-03", "close": 15.47, "volume": 462011.0}, {"date": "2017-10-04", "close": 15.36, "volume": 254045.0}, {"date": "2017-10-05", "close": 15.46, "volume": 249238.0}, {"date": "2017-10-06", "close": 15.73, "volume": 197320.0}, {"date": "2017-10-09", "close": 15.32, "volume": 247297.0}, {"date": "2017-10-10", "close": 15.24, "volume": 271368.0}, {"date": "2017-10-11", "close": 14.7, "volume": 515869.0}, {"date": "2017-10-12", "close": 14.69, "volume": 340109.0}, {"date": "2017-10-13", "close": 14.7, "volume": 267351.0}, {"date": "2017-10-16", "close": 14.57, "volume": 252986.0}, {"date": "2017-10-17", "close": 14.41, "volume": 289933.0}, {"date": "2017-10-18", "close": 14.77, "volume": 382202.0}, {"date": "2017-10-19", "close": 14.36, "volume": 277749.0}, {"date": "2017-10-20", "close": 14.72, "volume": 351978.0}, {"date": "2017-10-23", "close": 14.6, "volume": 326328.0}, {"date": "2017-10-24", "close": 14.94, "volume": 367479.0}, {"date": "2017-10-25", "close": 14.89, "volume": 261194.0}, {"date": "2017-10-26", "close": 15.27, "volume": 323400.0}, {"date": "2017-10-27", "close": 15.45, "volume": 290665.0}, {"date": "2017-10-30", "close": 15.45, "volume": 286938.0}, {"date": "2017-10-31", "close": 17.85, "volume": 1538803.0}, {"date": "2017-11-01", "close": 17.93, "volume": 831214.0}, {"date": "2017-11-02", "close": 17.39, "volume": 535421.0}, {"date": "2017-11-03", "close": 17.44, "volume": 357377.0}, {"date": "2017-11-06", "close": 17.58, "volume": 561384.0}, {"date": "2017-11-07", "close": 17.49, "volume": 350394.0}, {"date": "2017-11-08", "close": 17.2, "volume": 325464.0}, {"date": "2017-11-09", "close": 17.1, "volume": 265245.0}, {"date": "2017-11-10", "close": 17.32, "volume": 234669.0}, {"date": "2017-11-13", "close": 17.2, "volume": 217523.0}, {"date": "2017-11-14", "close": 16.63, "volume": 275026.0}, {"date": "2017-11-15", "close": 16.23, "volume": 325151.0}, {"date": "2017-11-16", "close": 16.65, "volume": 403378.0}, {"date": "2017-11-17", "close": 16.79, "volume": 235802.0}, {"date": "2017-11-20", "close": 17.3, "volume": 386785.0}, {"date": "2017-11-21", "close": 17.53, "volume": 300622.0}, {"date": "2017-11-22", "close": 17.52, "volume": 185575.0}, {"date": "2017-11-24", "close": 17.35, "volume": 94892.0}, {"date": "2017-11-27", "close": 17.09, "volume": 239391.0}, {"date": "2017-11-28", "close": 17.43, "volume": 237354.0}, {"date": "2017-11-29", "close": 17.14, "volume": 243653.0}, {"date": "2017-11-30", "close": 17.15, "volume": 245674.0}, {"date": "2017-12-01", "close": 17.05, "volume": 321943.0}, {"date": "2017-12-04", "close": 17.16, "volume": 218768.0}, {"date": "2017-12-05", "close": 16.91, "volume": 185291.0}, {"date": "2017-12-06", "close": 17.86, "volume": 774675.0}, {"date": "2017-12-07", "close": 17.97, "volume": 624734.0}, {"date": "2017-12-08", "close": 17.67, "volume": 237919.0}, {"date": "2017-12-11", "close": 17.53, "volume": 223631.0}, {"date": "2017-12-12", "close": 17.3, "volume": 172527.0}, {"date": "2017-12-13", "close": 17.95, "volume": 375090.0}, {"date": "2017-12-14", "close": 17.09, "volume": 238887.0}, {"date": "2017-12-15", "close": 17.29, "volume": 352334.0}, {"date": "2017-12-18", "close": 17.43, "volume": 398497.0}, {"date": "2017-12-19", "close": 16.86, "volume": 221944.0}, {"date": "2017-12-20", "close": 16.97, "volume": 143140.0}, {"date": "2017-12-21", "close": 17.13, "volume": 120002.0}, {"date": "2017-12-22", "close": 16.64, "volume": 224382.0}, {"date": "2017-12-26", "close": 16.47, "volume": 207739.0}, {"date": "2017-12-27", "close": 16.8, "volume": 194019.0}, {"date": "2017-12-28", "close": 16.64, "volume": 101267.0}, {"date": "2017-12-29", "close": 16.28, "volume": 186715.0}, {"date": "2018-01-02", "close": 16.15, "volume": 202137.0}, {"date": "2018-01-03", "close": 15.58, "volume": 458316.0}, {"date": "2018-01-04", "close": 15.76, "volume": 340744.0}, {"date": "2018-01-05", "close": 15.39, "volume": 429576.0}, {"date": "2018-01-08", "close": 14.72, "volume": 520467.0}, {"date": "2018-01-09", "close": 14.61, "volume": 271643.0}, {"date": "2018-01-10", "close": 14.69, "volume": 298223.0}, {"date": "2018-01-11", "close": 15.82, "volume": 458837.0}, {"date": "2018-01-12", "close": 16.43, "volume": 328688.0}, {"date": "2018-01-16", "close": 15.15, "volume": 405906.0}, {"date": "2018-01-17", "close": 15.31, "volume": 270235.0}, {"date": "2018-01-18", "close": 15.3, "volume": 258635.0}, {"date": "2018-01-19", "close": 15.26, "volume": 379699.0}, {"date": "2018-01-22", "close": 14.67, "volume": 344103.0}, {"date": "2018-01-23", "close": 14.45, "volume": 255892.0}, {"date": "2018-01-24", "close": 14.11, "volume": 346439.0}, {"date": "2018-01-25", "close": 14.51, "volume": 209641.0}, {"date": "2018-01-26", "close": 14.13, "volume": 157398.0}, {"date": "2018-01-29", "close": 14.19, "volume": 200957.0}, {"date": "2018-01-30", "close": 14.4, "volume": 330650.0}, {"date": "2018-01-31", "close": 13.95, "volume": 255786.0}, {"date": "2018-02-01", "close": 13.69, "volume": 325300.0}, {"date": "2018-02-02", "close": 13.26, "volume": 388322.0}, {"date": "2018-02-05", "close": 12.33, "volume": 532065.0}, {"date": "2018-02-06", "close": 12.56, "volume": 379426.0}, {"date": "2018-02-07", "close": 12.79, "volume": 227707.0}, {"date": "2018-02-08", "close": 12.17, "volume": 313342.0}, {"date": "2018-02-09", "close": 12.57, "volume": 304883.0}, {"date": "2018-02-12", "close": 12.29, "volume": 199019.0}, {"date": "2018-02-13", "close": 12.17, "volume": 182745.0}, {"date": "2018-02-14", "close": 12.24, "volume": 164311.0}, {"date": "2018-02-15", "close": 12.42, "volume": 137690.0}, {"date": "2018-02-16", "close": 12.61, "volume": 166452.0}, {"date": "2018-02-20", "close": 12.19, "volume": 292362.0}, {"date": "2018-02-21", "close": 12.44, "volume": 158519.0}, {"date": "2018-02-22", "close": 12.64, "volume": 120667.0}, {"date": "2018-02-23", "close": 12.39, "volume": 225112.0}, {"date": "2018-02-26", "close": 12.49, "volume": 175925.0}, {"date": "2018-02-27", "close": 12.25, "volume": 195683.0}, {"date": "2018-02-28", "close": 12.08, "volume": 168136.0}, {"date": "2018-03-01", "close": 12.04, "volume": 231055.0}, {"date": "2018-03-02", "close": 12.16, "volume": 177428.0}, {"date": "2018-03-05", "close": 12.29, "volume": 280700.0}, {"date": "2018-03-06", "close": 11.62, "volume": 549692.0}, {"date": "2018-03-07", "close": 12.36, "volume": 328543.0}, {"date": "2018-03-08", "close": 12.49, "volume": 344901.0}, {"date": "2018-03-09", "close": 13.0, "volume": 213554.0}, {"date": "2018-03-12", "close": 12.96, "volume": 346033.0}, {"date": "2018-03-13", "close": 13.01, "volume": 267900.0}, {"date": "2018-03-14", "close": 12.63, "volume": 227260.0}, {"date": "2018-03-15", "close": 12.58, "volume": 182597.0}, {"date": "2018-03-16", "close": 12.45, "volume": 283347.0}, {"date": "2018-03-19", "close": 12.25, "volume": 236310.0}, {"date": "2018-03-20", "close": 12.14, "volume": 157959.0}, {"date": "2018-03-21", "close": 12.28, "volume": 196359.0}, {"date": "2018-03-22", "close": 11.71, "volume": 125281.0}, {"date": "2018-03-23", "close": 11.08, "volume": 247838.0}, {"date": "2018-03-26", "close": 11.3, "volume": 332657.0}, {"date": "2018-03-27", "close": 10.81, "volume": 229897.0}, {"date": "2018-03-28", "close": 10.82, "volume": 231408.0}, {"date": "2018-03-29", "close": 11.46, "volume": 616643.0}, {"date": "2018-04-02", "close": 11.02, "volume": 183394.0}, {"date": "2018-04-03", "close": 11.3, "volume": 172058.0}, {"date": "2018-04-04", "close": 11.49, "volume": 157585.0}, {"date": "2018-04-05", "close": 11.64, "volume": 126538.0}, {"date": "2018-04-06", "close": 11.34, "volume": 131525.0}, {"date": "2018-04-09", "close": 11.21, "volume": 80091.0}, {"date": "2018-04-10", "close": 11.51, "volume": 81029.0}, {"date": "2018-04-11", "close": 11.28, "volume": 99345.0}, {"date": "2018-04-12", "close": 11.32, "volume": 91683.0}, {"date": "2018-04-13", "close": 11.28, "volume": 61803.0}, {"date": "2018-04-16", "close": 11.35, "volume": 67150.0}, {"date": "2018-04-17", "close": 12.23, "volume": 230722.0}, {"date": "2018-04-18", "close": 12.04, "volume": 156409.0}, {"date": "2018-04-19", "close": 11.99, "volume": 152723.0}, {"date": "2018-04-20", "close": 11.76, "volume": 142229.0}, {"date": "2018-04-23", "close": 11.77, "volume": 92748.0}, {"date": "2018-04-24", "close": 11.36, "volume": 102149.0}, {"date": "2018-04-25", "close": 11.45, "volume": 93875.0}, {"date": "2018-04-26", "close": 11.11, "volume": 106067.0}, {"date": "2018-04-27", "close": 11.26, "volume": 126756.0}, {"date": "2018-04-30", "close": 11.13, "volume": 157569.0}, {"date": "2018-05-01", "close": 11.41, "volume": 129985.0}, {"date": "2018-05-02", "close": 11.48, "volume": 91075.0}, {"date": "2018-05-03", "close": 11.42, "volume": 134725.0}, {"date": "2018-05-04", "close": 11.35, "volume": 165513.0}, {"date": "2018-05-07", "close": 11.87, "volume": 159348.0}, {"date": "2018-05-08", "close": 13.37, "volume": 560252.0}, {"date": "2018-05-09", "close": 12.86, "volume": 336819.0}, {"date": "2018-05-10", "close": 13.1, "volume": 221800.0}, {"date": "2018-05-11", "close": 13.09, "volume": 144278.0}, {"date": "2018-05-14", "close": 12.67, "volume": 206033.0}, {"date": "2018-05-15", "close": 12.76, "volume": 165540.0}, {"date": "2018-05-16", "close": 12.94, "volume": 211065.0}, {"date": "2018-05-17", "close": 12.92, "volume": 160897.0}, {"date": "2018-05-18", "close": 12.97, "volume": 132689.0}, {"date": "2018-05-21", "close": 12.97, "volume": 84295.0}, {"date": "2018-05-22", "close": 12.74, "volume": 140587.0}, {"date": "2018-05-23", "close": 12.6, "volume": 145699.0}, {"date": "2018-05-24", "close": 12.51, "volume": 107679.0}, {"date": "2018-05-25", "close": 12.55, "volume": 76338.0}, {"date": "2018-05-29", "close": 12.62, "volume": 93122.0}, {"date": "2018-05-30", "close": 12.72, "volume": 95710.0}, {"date": "2018-05-31", "close": 12.71, "volume": 130404.0}, {"date": "2018-06-01", "close": 12.91, "volume": 113268.0}, {"date": "2018-06-04", "close": 13.03, "volume": 135763.0}, {"date": "2018-06-05", "close": 13.11, "volume": 86773.0}, {"date": "2018-06-06", "close": 13.26, "volume": 112153.0}, {"date": "2018-06-07", "close": 13.31, "volume": 123723.0}, {"date": "2018-06-08", "close": 13.62, "volume": 104713.0}, {"date": "2018-06-11", "close": 13.43, "volume": 245326.0}, {"date": "2018-06-12", "close": 13.24, "volume": 138137.0}, {"date": "2018-06-13", "close": 13.13, "volume": 78544.0}, {"date": "2018-06-14", "close": 13.06, "volume": 82560.0}, {"date": "2018-06-15", "close": 13.05, "volume": 125731.0}, {"date": "2018-06-18", "close": 13.48, "volume": 203022.0}, {"date": "2018-06-19", "close": 13.52, "volume": 151410.0}, {"date": "2018-06-20", "close": 13.81, "volume": 189112.0}, {"date": "2018-06-21", "close": 13.67, "volume": 103744.0}, {"date": "2018-06-22", "close": 13.59, "volume": 310627.0}, {"date": "2018-06-25", "close": 13.56, "volume": 167603.0}, {"date": "2018-06-26", "close": 13.66, "volume": 135085.0}, {"date": "2018-06-27", "close": 13.58, "volume": 128100.0}, {"date": "2018-06-28", "close": 13.23, "volume": 222671.0}, {"date": "2018-06-29", "close": 13.03, "volume": 123195.0}, {"date": "2018-07-02", "close": 13.22, "volume": 145137.0}, {"date": "2018-07-03", "close": 13.02, "volume": 45344.0}, {"date": "2018-07-05", "close": 13.36, "volume": 118430.0}, {"date": "2018-07-06", "close": 13.44, "volume": 67378.0}, {"date": "2018-07-09", "close": 13.35, "volume": 61523.0}, {"date": "2018-07-10", "close": 13.26, "volume": 50603.0}, {"date": "2018-07-11", "close": 13.27, "volume": 89182.0}, {"date": "2018-07-12", "close": 13.54, "volume": 142263.0}, {"date": "2018-07-13", "close": 13.89, "volume": 136810.0}, {"date": "2018-07-16", "close": 14.05, "volume": 165923.0}, {"date": "2018-07-17", "close": 14.0, "volume": 134857.0}, {"date": "2018-07-18", "close": 13.81, "volume": 120445.0}, {"date": "2018-07-19", "close": 13.78, "volume": 105416.0}, {"date": "2018-07-20", "close": 13.53, "volume": 172960.0}, {"date": "2018-07-23", "close": 13.65, "volume": 91794.0}, {"date": "2018-07-24", "close": 13.42, "volume": 65564.0}, {"date": "2018-07-25", "close": 13.24, "volume": 143336.0}, {"date": "2018-07-26", "close": 13.26, "volume": 71618.0}, {"date": "2018-07-27", "close": 13.07, "volume": 104085.0}, {"date": "2018-07-30", "close": 13.1, "volume": 143521.0}, {"date": "2018-07-31", "close": 13.43, "volume": 105494.0}, {"date": "2018-08-01", "close": 13.04, "volume": 173988.0}, {"date": "2018-08-02", "close": 13.36, "volume": 115871.0}, {"date": "2018-08-03", "close": 14.05, "volume": 324078.0}, {"date": "2018-08-06", "close": 15.05, "volume": 366453.0}, {"date": "2018-08-07", "close": 15.58, "volume": 215894.0}, {"date": "2018-08-08", "close": 15.35, "volume": 232371.0}, {"date": "2018-08-09", "close": 15.4, "volume": 215185.0}, {"date": "2018-08-10", "close": 15.58, "volume": 148459.0}, {"date": "2018-08-13", "close": 15.32, "volume": 215771.0}, {"date": "2018-08-14", "close": 15.5, "volume": 130343.0}, {"date": "2018-08-15", "close": 15.21, "volume": 108478.0}, {"date": "2018-08-16", "close": 15.21, "volume": 127072.0}, {"date": "2018-08-17", "close": 15.31, "volume": 198979.0}, {"date": "2018-08-20", "close": 15.37, "volume": 143359.0}, {"date": "2018-08-21", "close": 15.23, "volume": 108630.0}, {"date": "2018-08-22", "close": 15.32, "volume": 156806.0}, {"date": "2018-08-23", "close": 15.41, "volume": 81909.0}, {"date": "2018-08-24", "close": 14.86, "volume": 127110.0}, {"date": "2018-08-27", "close": 14.72, "volume": 178847.0}, {"date": "2018-08-28", "close": 14.87, "volume": 193609.0}, {"date": "2018-08-29", "close": 14.7, "volume": 59928.0}, {"date": "2018-08-30", "close": 14.52, "volume": 70938.0}, {"date": "2018-08-31", "close": 14.55, "volume": 76804.0}, {"date": "2018-09-04", "close": 14.25, "volume": 101961.0}, {"date": "2018-09-05", "close": 14.22, "volume": 121188.0}, {"date": "2018-09-06", "close": 14.04, "volume": 65246.0}, {"date": "2018-09-07", "close": 14.02, "volume": 80301.0}, {"date": "2018-09-10", "close": 14.26, "volume": 123533.0}, {"date": "2018-09-11", "close": 14.33, "volume": 66845.0}, {"date": "2018-09-12", "close": 14.28, "volume": 69315.0}, {"date": "2018-09-13", "close": 14.04, "volume": 109176.0}, {"date": "2018-09-14", "close": 14.06, "volume": 78469.0}, {"date": "2018-09-17", "close": 13.82, "volume": 119707.0}, {"date": "2018-09-18", "close": 13.9, "volume": 100409.0}, {"date": "2018-09-19", "close": 14.0, "volume": 71381.0}, {"date": "2018-09-20", "close": 14.03, "volume": 50290.0}, {"date": "2018-09-21", "close": 14.18, "volume": 178605.0}, {"date": "2018-09-24", "close": 14.28, "volume": 133110.0}, {"date": "2018-09-25", "close": 13.85, "volume": 150504.0}, {"date": "2018-09-26", "close": 13.72, "volume": 112369.0}, {"date": "2018-09-27", "close": 13.86, "volume": 77970.0}, {"date": "2018-09-28", "close": 14.32, "volume": 247847.0}, {"date": "2018-10-01", "close": 13.47, "volume": 156947.0}, {"date": "2018-10-02", "close": 13.62, "volume": 110061.0}, {"date": "2018-10-03", "close": 13.79, "volume": 54149.0}, {"date": "2018-10-04", "close": 13.61, "volume": 74737.0}, {"date": "2018-10-05", "close": 13.27, "volume": 76735.0}, {"date": "2018-10-08", "close": 13.1, "volume": 70084.0}, {"date": "2018-10-09", "close": 13.15, "volume": 62061.0}, {"date": "2018-10-10", "close": 12.98, "volume": 80893.0}, {"date": "2018-10-11", "close": 12.73, "volume": 128340.0}, {"date": "2018-10-12", "close": 12.73, "volume": 123593.0}, {"date": "2018-10-15", "close": 13.45, "volume": 275686.0}, {"date": "2018-10-16", "close": 13.63, "volume": 206301.0}, {"date": "2018-10-17", "close": 13.38, "volume": 228403.0}, {"date": "2018-10-18", "close": 12.74, "volume": 201627.0}, {"date": "2018-10-19", "close": 12.13, "volume": 334650.0}, {"date": "2018-10-22", "close": 12.15, "volume": 241026.0}, {"date": "2018-10-23", "close": 11.5, "volume": 209280.0}, {"date": "2018-10-24", "close": 10.98, "volume": 221185.0}, {"date": "2018-10-25", "close": 11.36, "volume": 131655.0}, {"date": "2018-10-26", "close": 11.53, "volume": 249445.0}, {"date": "2018-10-29", "close": 11.53, "volume": 123858.0}, {"date": "2018-10-30", "close": 11.85, "volume": 177685.0}, {"date": "2018-10-31", "close": 11.36, "volume": 200639.0}, {"date": "2018-11-01", "close": 11.7, "volume": 103154.0}, {"date": "2018-11-02", "close": 11.96, "volume": 193245.0}, {"date": "2018-11-05", "close": 12.01, "volume": 113924.0}, {"date": "2018-11-06", "close": 12.16, "volume": 444279.0}, {"date": "2018-11-07", "close": 13.29, "volume": 324069.0}, {"date": "2018-11-08", "close": 13.12, "volume": 159054.0}, {"date": "2018-11-09", "close": 13.01, "volume": 170805.0}, {"date": "2018-11-12", "close": 13.01, "volume": 157400.0}, {"date": "2018-11-13", "close": 13.68, "volume": 252369.0}, {"date": "2018-11-14", "close": 12.93, "volume": 216057.0}, {"date": "2018-11-15", "close": 13.2, "volume": 126757.0}, {"date": "2018-11-16", "close": 13.41, "volume": 138930.0}, {"date": "2018-11-19", "close": 12.98, "volume": 114089.0}, {"date": "2018-11-20", "close": 12.86, "volume": 159279.0}, {"date": "2018-11-21", "close": 12.9, "volume": 68244.0}, {"date": "2018-11-23", "close": 12.83, "volume": 38168.0}, {"date": "2018-11-26", "close": 12.92, "volume": 132050.0}, {"date": "2018-11-27", "close": 12.95, "volume": 118005.0}, {"date": "2018-11-28", "close": 13.32, "volume": 251795.0}, {"date": "2018-11-29", "close": 12.88, "volume": 88926.0}, {"date": "2018-11-30", "close": 12.87, "volume": 85192.0}, {"date": "2018-12-03", "close": 12.58, "volume": 119458.0}, {"date": "2018-12-04", "close": 11.5, "volume": 207430.0}, {"date": "2018-12-06", "close": 11.47, "volume": 184788.0}, {"date": "2018-12-07", "close": 11.3, "volume": 162071.0}, {"date": "2018-12-10", "close": 11.24, "volume": 130550.0}, {"date": "2018-12-11", "close": 11.14, "volume": 144984.0}, {"date": "2018-12-12", "close": 11.14, "volume": 147152.0}, {"date": "2018-12-13", "close": 10.74, "volume": 164249.0}, {"date": "2018-12-14", "close": 11.31, "volume": 245349.0}, {"date": "2018-12-17", "close": 11.11, "volume": 151184.0}, {"date": "2018-12-18", "close": 10.24, "volume": 357121.0}, {"date": "2018-12-19", "close": 10.06, "volume": 331725.0}, {"date": "2018-12-20", "close": 9.9, "volume": 250608.0}, {"date": "2018-12-21", "close": 10.11, "volume": 352486.0}, {"date": "2018-12-24", "close": 10.0, "volume": 103493.0}, {"date": "2018-12-26", "close": 10.53, "volume": 135439.0}, {"date": "2018-12-27", "close": 10.25, "volume": 160688.0}, {"date": "2018-12-28", "close": 10.38, "volume": 277548.0}, {"date": "2018-12-31", "close": 10.89, "volume": 165121.0}, {"date": "2019-01-02", "close": 11.14, "volume": 166385.0}, {"date": "2019-01-03", "close": 11.2, "volume": 185201.0}, {"date": "2019-01-04", "close": 11.84, "volume": 152782.0}, {"date": "2019-01-07", "close": 12.01, "volume": 175952.0}, {"date": "2019-01-08", "close": 12.19, "volume": 187545.0}, {"date": "2019-01-09", "close": 12.05, "volume": 176067.0}, {"date": "2019-01-10", "close": 12.22, "volume": 163413.0}, {"date": "2019-01-11", "close": 12.45, "volume": 160580.0}, {"date": "2019-01-14", "close": 12.29, "volume": 283116.0}, {"date": "2019-01-15", "close": 12.69, "volume": 189027.0}, {"date": "2019-01-16", "close": 12.63, "volume": 125984.0}, {"date": "2019-01-17", "close": 12.96, "volume": 113569.0}, {"date": "2019-01-18", "close": 13.3, "volume": 176419.0}, {"date": "2019-01-22", "close": 13.21, "volume": 151576.0}, {"date": "2019-01-23", "close": 13.15, "volume": 197001.0}, {"date": "2019-01-24", "close": 13.07, "volume": 153680.0}, {"date": "2019-01-25", "close": 13.48, "volume": 139004.0}, {"date": "2019-01-28", "close": 13.47, "volume": 143399.0}, {"date": "2019-01-29", "close": 13.24, "volume": 86801.0}, {"date": "2019-01-30", "close": 13.27, "volume": 82003.0}, {"date": "2019-01-31", "close": 13.24, "volume": 107440.0}, {"date": "2019-02-01", "close": 13.18, "volume": 93978.0}, {"date": "2019-02-04", "close": 13.2, "volume": 187057.0}, {"date": "2019-02-05", "close": 13.3, "volume": 126063.0}, {"date": "2019-02-06", "close": 13.53, "volume": 130831.0}, {"date": "2019-02-07", "close": 13.16, "volume": 60893.0}, {"date": "2019-02-08", "close": 13.09, "volume": 49297.0}, {"date": "2019-02-11", "close": 13.09, "volume": 86750.0}, {"date": "2019-02-12", "close": 13.4, "volume": 113525.0}, {"date": "2019-02-13", "close": 13.37, "volume": 118918.0}, {"date": "2019-02-14", "close": 13.56, "volume": 232103.0}, {"date": "2019-02-15", "close": 13.93, "volume": 177119.0}, {"date": "2019-02-19", "close": 14.18, "volume": 255479.0}, {"date": "2019-02-20", "close": 14.4, "volume": 240644.0}, {"date": "2019-02-21", "close": 14.69, "volume": 243241.0}, {"date": "2019-02-22", "close": 14.71, "volume": 95738.0}, {"date": "2019-02-25", "close": 14.51, "volume": 109955.0}, {"date": "2019-02-26", "close": 14.66, "volume": 269704.0}, {"date": "2019-02-27", "close": 14.65, "volume": 98467.0}, {"date": "2019-02-28", "close": 14.61, "volume": 160355.0}, {"date": "2019-03-01", "close": 14.7, "volume": 288283.0}, {"date": "2019-03-04", "close": 14.86, "volume": 272375.0}, {"date": "2019-03-05", "close": 14.47, "volume": 316776.0}, {"date": "2019-03-06", "close": 14.21, "volume": 238144.0}, {"date": "2019-03-07", "close": 14.06, "volume": 178545.0}, {"date": "2019-03-08", "close": 13.81, "volume": 169832.0}, {"date": "2019-03-11", "close": 13.62, "volume": 268677.0}, {"date": "2019-03-12", "close": 13.76, "volume": 305868.0}, {"date": "2019-03-13", "close": 13.47, "volume": 174526.0}, {"date": "2019-03-14", "close": 13.37, "volume": 244004.0}, {"date": "2019-03-15", "close": 13.22, "volume": 317009.0}, {"date": "2019-03-18", "close": 13.37, "volume": 123213.0}, {"date": "2019-03-19", "close": 13.14, "volume": 107568.0}, {"date": "2019-03-20", "close": 12.96, "volume": 160126.0}, {"date": "2019-03-21", "close": 12.82, "volume": 150783.0}, {"date": "2019-03-22", "close": 12.54, "volume": 179196.0}, {"date": "2019-03-25", "close": 12.79, "volume": 154421.0}, {"date": "2019-03-26", "close": 12.62, "volume": 152091.0}, {"date": "2019-03-27", "close": 12.58, "volume": 136347.0}, {"date": "2019-03-28", "close": 12.65, "volume": 81791.0}, {"date": "2019-03-29", "close": 12.52, "volume": 325907.0}, {"date": "2019-04-01", "close": 13.02, "volume": 292191.0}, {"date": "2019-04-02", "close": 12.9, "volume": 104592.0}, {"date": "2019-04-03", "close": 12.96, "volume": 148381.0}, {"date": "2019-04-04", "close": 13.04, "volume": 122246.0}, {"date": "2019-04-05", "close": 13.1, "volume": 172709.0}, {"date": "2019-04-08", "close": 12.94, "volume": 140002.0}, {"date": "2019-04-09", "close": 12.58, "volume": 175273.0}, {"date": "2019-04-10", "close": 12.74, "volume": 686733.0}, {"date": "2019-04-11", "close": 12.92, "volume": 101770.0}, {"date": "2019-04-12", "close": 12.78, "volume": 61053.0}, {"date": "2019-04-15", "close": 12.84, "volume": 100313.0}, {"date": "2019-04-16", "close": 13.17, "volume": 240338.0}, {"date": "2019-04-17", "close": 13.62, "volume": 130696.0}, {"date": "2019-04-18", "close": 13.75, "volume": 225051.0}, {"date": "2019-04-22", "close": 13.61, "volume": 135878.0}, {"date": "2019-04-23", "close": 13.76, "volume": 105985.0}, {"date": "2019-04-24", "close": 13.74, "volume": 116569.0}, {"date": "2019-04-25", "close": 13.23, "volume": 89500.0}, {"date": "2019-04-26", "close": 13.37, "volume": 168329.0}, {"date": "2019-04-29", "close": 13.66, "volume": 83524.0}, {"date": "2019-04-30", "close": 13.56, "volume": 212065.0}, {"date": "2019-05-01", "close": 13.57, "volume": 207394.0}, {"date": "2019-05-02", "close": 13.43, "volume": 270141.0}, {"date": "2019-05-03", "close": 13.89, "volume": 228863.0}, {"date": "2019-05-06", "close": 13.84, "volume": 150682.0}, {"date": "2019-05-07", "close": 12.12, "volume": 748184.0}, {"date": "2019-05-08", "close": 12.04, "volume": 371572.0}, {"date": "2019-05-09", "close": 12.11, "volume": 211051.0}, {"date": "2019-05-10", "close": 12.19, "volume": 184603.0}, {"date": "2019-05-13", "close": 11.97, "volume": 166712.0}, {"date": "2019-05-14", "close": 12.21, "volume": 260196.0}, {"date": "2019-05-15", "close": 12.14, "volume": 65124.0}, {"date": "2019-05-16", "close": 12.09, "volume": 74463.0}, {"date": "2019-05-17", "close": 12.01, "volume": 93357.0}, {"date": "2019-05-20", "close": 12.08, "volume": 63969.0}, {"date": "2019-05-21", "close": 12.22, "volume": 168167.0}, {"date": "2019-05-22", "close": 12.15, "volume": 117946.0}, {"date": "2019-05-23", "close": 11.98, "volume": 239117.0}, {"date": "2019-05-24", "close": 12.01, "volume": 208034.0}, {"date": "2019-05-28", "close": 12.19, "volume": 242701.0}, {"date": "2019-05-29", "close": 12.04, "volume": 189628.0}, {"date": "2019-05-30", "close": 11.95, "volume": 183909.0}, {"date": "2019-05-31", "close": 11.94, "volume": 196029.0}, {"date": "2019-06-03", "close": 12.12, "volume": 669579.0}, {"date": "2019-06-04", "close": 13.07, "volume": 222905.0}, {"date": "2019-06-05", "close": 13.34, "volume": 177955.0}, {"date": "2019-06-06", "close": 12.97, "volume": 149369.0}, {"date": "2019-06-07", "close": 12.77, "volume": 165507.0}, {"date": "2019-06-10", "close": 12.72, "volume": 154550.0}, {"date": "2019-06-11", "close": 12.78, "volume": 446573.0}, {"date": "2019-06-12", "close": 12.77, "volume": 59588.0}, {"date": "2019-06-13", "close": 13.06, "volume": 111649.0}, {"date": "2019-06-14", "close": 13.24, "volume": 123834.0}, {"date": "2019-06-17", "close": 13.27, "volume": 136987.0}, {"date": "2019-06-18", "close": 13.49, "volume": 146886.0}, {"date": "2019-06-19", "close": 13.44, "volume": 119908.0}, {"date": "2019-06-20", "close": 13.59, "volume": 161550.0}, {"date": "2019-06-21", "close": 13.25, "volume": 142799.0}, {"date": "2019-06-24", "close": 13.1, "volume": 84133.0}, {"date": "2019-06-25", "close": 13.01, "volume": 127473.0}, {"date": "2019-06-26", "close": 13.18, "volume": 44907.0}, {"date": "2019-06-27", "close": 13.35, "volume": 125178.0}, {"date": "2019-06-28", "close": 13.42, "volume": 353535.0}, {"date": "2019-07-01", "close": 13.96, "volume": 131328.0}, {"date": "2019-07-02", "close": 13.78, "volume": 94335.0}, {"date": "2019-07-03", "close": 13.93, "volume": 43278.0}, {"date": "2019-07-05", "close": 13.97, "volume": 85681.0}, {"date": "2019-07-08", "close": 13.75, "volume": 55910.0}, {"date": "2019-07-09", "close": 13.79, "volume": 73350.0}, {"date": "2019-07-10", "close": 13.4, "volume": 120718.0}, {"date": "2019-07-11", "close": 13.13, "volume": 66485.0}, {"date": "2019-07-12", "close": 13.49, "volume": 154556.0}, {"date": "2019-07-15", "close": 13.38, "volume": 78097.0}, {"date": "2019-07-16", "close": 13.22, "volume": 72028.0}, {"date": "2019-07-17", "close": 12.52, "volume": 119117.0}, {"date": "2019-07-18", "close": 12.09, "volume": 117801.0}, {"date": "2019-07-19", "close": 12.13, "volume": 98441.0}, {"date": "2019-07-22", "close": 12.09, "volume": 80253.0}, {"date": "2019-07-23", "close": 12.21, "volume": 93796.0}, {"date": "2019-07-24", "close": 12.48, "volume": 82050.0}, {"date": "2019-07-25", "close": 12.3, "volume": 100190.0}, {"date": "2019-07-26", "close": 12.65, "volume": 91683.0}, {"date": "2019-07-29", "close": 12.66, "volume": 88912.0}, {"date": "2019-07-30", "close": 12.73, "volume": 136725.0}, {"date": "2019-07-31", "close": 12.52, "volume": 148010.0}, {"date": "2019-08-01", "close": 12.23, "volume": 149270.0}, {"date": "2019-08-02", "close": 12.19, "volume": 99830.0}, {"date": "2019-08-05", "close": 11.88, "volume": 132169.0}, {"date": "2019-08-06", "close": 11.06, "volume": 300130.0}, {"date": "2019-08-07", "close": 10.74, "volume": 196134.0}, {"date": "2019-08-08", "close": 11.26, "volume": 173139.0}, {"date": "2019-08-09", "close": 11.01, "volume": 103254.0}, {"date": "2019-08-12", "close": 11.06, "volume": 105711.0}, {"date": "2019-08-13", "close": 11.31, "volume": 118397.0}, {"date": "2019-08-14", "close": 10.57, "volume": 419325.0}, {"date": "2019-08-15", "close": 10.82, "volume": 141736.0}, {"date": "2019-08-16", "close": 11.06, "volume": 239538.0}, {"date": "2019-08-19", "close": 11.25, "volume": 125456.0}, {"date": "2019-08-20", "close": 11.4, "volume": 182145.0}, {"date": "2019-08-21", "close": 11.64, "volume": 177919.0}, {"date": "2019-08-22", "close": 11.39, "volume": 133847.0}, {"date": "2019-08-23", "close": 10.99, "volume": 151959.0}, {"date": "2019-08-26", "close": 11.16, "volume": 108096.0}, {"date": "2019-08-27", "close": 10.68, "volume": 147450.0}, {"date": "2019-08-28", "close": 10.77, "volume": 98341.0}, {"date": "2019-08-29", "close": 11.15, "volume": 101038.0}, {"date": "2019-08-30", "close": 11.19, "volume": 64108.0}, {"date": "2019-09-03", "close": 11.04, "volume": 79343.0}, {"date": "2019-09-04", "close": 11.2, "volume": 81281.0}, {"date": "2019-09-05", "close": 11.49, "volume": 112702.0}, {"date": "2019-09-06", "close": 11.53, "volume": 98283.0}, {"date": "2019-09-09", "close": 11.76, "volume": 107110.0}, {"date": "2019-09-10", "close": 12.27, "volume": 149578.0}, {"date": "2019-09-11", "close": 12.69, "volume": 216848.0}, {"date": "2019-09-12", "close": 12.49, "volume": 132174.0}, {"date": "2019-09-13", "close": 12.5, "volume": 102747.0}, {"date": "2019-09-16", "close": 12.71, "volume": 118018.0}, {"date": "2019-09-17", "close": 12.93, "volume": 110552.0}, {"date": "2019-09-18", "close": 13.08, "volume": 137275.0}, {"date": "2019-09-19", "close": 12.87, "volume": 225842.0}, {"date": "2019-09-20", "close": 13.18, "volume": 282535.0}, {"date": "2019-09-23", "close": 13.19, "volume": 85082.0}, {"date": "2019-09-24", "close": 12.96, "volume": 145541.0}, {"date": "2019-09-25", "close": 13.16, "volume": 61305.0}, {"date": "2019-09-26", "close": 13.06, "volume": 66914.0}, {"date": "2019-09-27", "close": 13.07, "volume": 69059.0}, {"date": "2019-09-30", "close": 13.15, "volume": 74221.0}, {"date": "2019-10-01", "close": 13.01, "volume": 321907.0}, {"date": "2019-10-02", "close": 13.18, "volume": 230585.0}, {"date": "2019-10-03", "close": 13.75, "volume": 308344.0}, {"date": "2019-10-04", "close": 14.06, "volume": 134698.0}, {"date": "2019-10-07", "close": 14.01, "volume": 146902.0}, {"date": "2019-10-08", "close": 14.5, "volume": 321149.0}, {"date": "2019-10-09", "close": 14.91, "volume": 408766.0}, {"date": "2019-10-10", "close": 15.8, "volume": 414444.0}, {"date": "2019-10-11", "close": 16.02, "volume": 315510.0}, {"date": "2019-10-14", "close": 15.94, "volume": 182767.0}, {"date": "2019-10-15", "close": 15.91, "volume": 138172.0}, {"date": "2019-10-16", "close": 15.88, "volume": 149491.0}, {"date": "2019-10-17", "close": 15.9, "volume": 202275.0}, {"date": "2019-10-18", "close": 16.38, "volume": 243460.0}, {"date": "2019-10-21", "close": 16.645, "volume": 227323.0}, {"date": "2019-10-22", "close": 16.7, "volume": 175335.0}, {"date": "2019-10-23", "close": 16.9, "volume": 316377.0}, {"date": "2019-10-24", "close": 16.8, "volume": 234785.0}, {"date": "2019-10-25", "close": 16.87, "volume": 228956.0}, {"date": "2019-10-28", "close": 16.92, "volume": 272636.0}, {"date": "2019-10-29", "close": 16.87, "volume": 232960.0}, {"date": "2019-10-30", "close": 16.75, "volume": 163770.0}, {"date": "2019-10-31", "close": 16.245, "volume": 192042.0}, {"date": "2019-11-01", "close": 16.46, "volume": 262802.0}, {"date": "2019-11-04", "close": 16.79, "volume": 410737.0}, {"date": "2019-11-05", "close": 16.45, "volume": 512351.0}, {"date": "2019-11-06", "close": 15.83, "volume": 262830.0}, {"date": "2019-11-07", "close": 15.38, "volume": 229235.0}, {"date": "2019-11-08", "close": 15.14, "volume": 202138.0}, {"date": "2019-11-11", "close": 15.2, "volume": 185083.0}, {"date": "2019-11-12", "close": 15.31, "volume": 144705.0}, {"date": "2019-11-13", "close": 14.77, "volume": 279878.0}, {"date": "2019-11-14", "close": 14.9, "volume": 136786.0}, {"date": "2019-11-15", "close": 14.83, "volume": 184950.0}, {"date": "2019-11-18", "close": 14.83, "volume": 194064.0}, {"date": "2019-11-19", "close": 15.11, "volume": 177028.0}, {"date": "2019-11-20", "close": 14.65, "volume": 158189.0}, {"date": "2019-11-21", "close": 14.18, "volume": 137279.0}, {"date": "2019-11-22", "close": 13.98, "volume": 173826.0}, {"date": "2019-11-25", "close": 14.555, "volume": 311282.0}, {"date": "2019-11-26", "close": 14.48, "volume": 383035.0}, {"date": "2019-11-27", "close": 14.34, "volume": 98834.0}, {"date": "2019-11-29", "close": 14.57, "volume": 96500.0}, {"date": "2019-12-02", "close": 14.32, "volume": 143100.0}, {"date": "2019-12-03", "close": 14.0, "volume": 160737.0}, {"date": "2019-12-04", "close": 14.12, "volume": 106396.0}, {"date": "2019-12-05", "close": 13.82, "volume": 251879.0}, {"date": "2019-12-06", "close": 14.215, "volume": 198162.0}, {"date": "2019-12-09", "close": 14.44, "volume": 168816.0}, {"date": "2019-12-10", "close": 14.545, "volume": 214297.0}, {"date": "2019-12-11", "close": 14.4, "volume": 157502.0}, {"date": "2019-12-12", "close": 14.25, "volume": 126891.0}, {"date": "2019-12-13", "close": 14.18, "volume": 115741.0}, {"date": "2019-12-16", "close": 14.33, "volume": 99877.0}, {"date": "2019-12-17", "close": 14.59, "volume": 121983.0}, {"date": "2019-12-18", "close": 14.72, "volume": 214002.0}, {"date": "2019-12-19", "close": 14.75, "volume": 138503.0}, {"date": "2019-12-20", "close": 15.0, "volume": 455730.0}, {"date": "2019-12-23", "close": 14.67, "volume": 125279.0}, {"date": "2019-12-24", "close": 14.61, "volume": 62702.0}, {"date": "2019-12-26", "close": 14.77, "volume": 142291.0}, {"date": "2019-12-27", "close": 14.36, "volume": 200617.0}, {"date": "2019-12-30", "close": 14.36, "volume": 117577.0}, {"date": "2019-12-31", "close": 14.08, "volume": 91131.0}, {"date": "2020-01-02", "close": 14.15, "volume": 129860.0}, {"date": "2020-01-03", "close": 14.24, "volume": 85119.0}, {"date": "2020-01-06", "close": 14.345, "volume": 113720.0}, {"date": "2020-01-07", "close": 14.32, "volume": 208316.0}, {"date": "2020-01-08", "close": 14.35, "volume": 125675.0}, {"date": "2020-01-09", "close": 14.13, "volume": 65887.0}, {"date": "2020-01-10", "close": 13.95, "volume": 71051.0}, {"date": "2020-01-13", "close": 14.14, "volume": 88161.0}, {"date": "2020-01-14", "close": 14.5, "volume": 95324.0}, {"date": "2020-01-15", "close": 14.53, "volume": 84553.0}, {"date": "2020-01-16", "close": 14.71, "volume": 70566.0}, {"date": "2020-01-17", "close": 14.9, "volume": 147197.0}, {"date": "2020-01-21", "close": 14.58, "volume": 124131.0}, {"date": "2020-01-22", "close": 14.28, "volume": 115653.0}, {"date": "2020-01-23", "close": 14.52, "volume": 128141.0}, {"date": "2020-01-24", "close": 14.27, "volume": 75633.0}, {"date": "2020-01-27", "close": 14.07, "volume": 74798.0}, {"date": "2020-01-28", "close": 14.05, "volume": 61121.0}, {"date": "2020-01-29", "close": 13.47, "volume": 172621.0}, {"date": "2020-01-30", "close": 13.565, "volume": 118147.0}, {"date": "2020-01-31", "close": 13.175, "volume": 114155.0}, {"date": "2020-02-03", "close": 13.31, "volume": 68532.0}, {"date": "2020-02-04", "close": 13.39, "volume": 106521.0}, {"date": "2020-02-05", "close": 13.7, "volume": 194351.0}, {"date": "2020-02-06", "close": 13.5, "volume": 103564.0}, {"date": "2020-02-07", "close": 13.48, "volume": 61752.0}, {"date": "2020-02-10", "close": 13.42, "volume": 39215.0}, {"date": "2020-02-11", "close": 14.35, "volume": 149250.0}, {"date": "2020-02-12", "close": 14.92, "volume": 164102.0}, {"date": "2020-02-13", "close": 14.83, "volume": 138878.0}, {"date": "2020-02-14", "close": 14.86, "volume": 91195.0}, {"date": "2020-02-18", "close": 14.76, "volume": 114395.0}, {"date": "2020-02-19", "close": 14.91, "volume": 80392.0}, {"date": "2020-02-20", "close": 14.91, "volume": 64937.0}, {"date": "2020-02-21", "close": 15.0, "volume": 86240.0}, {"date": "2020-02-24", "close": 14.75, "volume": 88027.0}, {"date": "2020-02-25", "close": 14.32, "volume": 101039.0}, {"date": "2020-02-26", "close": 14.05, "volume": 94348.0}, {"date": "2020-02-27", "close": 13.805, "volume": 199564.0}, {"date": "2020-02-28", "close": 13.66, "volume": 218392.0}, {"date": "2020-03-02", "close": 13.59, "volume": 285127.0}, {"date": "2020-03-03", "close": 14.68, "volume": 554966.0}, {"date": "2020-03-04", "close": 14.51, "volume": 320859.0}, {"date": "2020-03-05", "close": 12.84, "volume": 243790.0}, {"date": "2020-03-06", "close": 12.41, "volume": 229718.0}, {"date": "2020-03-09", "close": 10.58, "volume": 257108.0}, {"date": "2020-03-10", "close": 10.73, "volume": 288771.0}, {"date": "2020-03-11", "close": 9.85, "volume": 332895.0}, {"date": "2020-03-12", "close": 9.05, "volume": 316099.0}, {"date": "2020-03-13", "close": 9.76, "volume": 305880.0}, {"date": "2020-03-16", "close": 7.88, "volume": 314279.0}, {"date": "2020-03-17", "close": 8.66, "volume": 303385.0}, {"date": "2020-03-18", "close": 8.12, "volume": 294862.0}, {"date": "2020-03-19", "close": 7.6, "volume": 276346.0}, {"date": "2020-03-20", "close": 7.85, "volume": 320393.0}, {"date": "2020-03-23", "close": 8.0, "volume": 200414.0}, {"date": "2020-03-24", "close": 9.07, "volume": 214772.0}, {"date": "2020-03-25", "close": 8.96, "volume": 268283.0}, {"date": "2020-03-26", "close": 9.66, "volume": 176411.0}, {"date": "2020-03-27", "close": 8.91, "volume": 194633.0}, {"date": "2020-03-30", "close": 9.03, "volume": 270321.0}, {"date": "2020-03-31", "close": 9.5, "volume": 423387.0}, {"date": "2020-04-01", "close": 9.17, "volume": 325818.0}, {"date": "2020-04-02", "close": 8.74, "volume": 283374.0}, {"date": "2020-04-03", "close": 7.87, "volume": 346366.0}, {"date": "2020-04-06", "close": 8.04, "volume": 466815.0}, {"date": "2020-04-07", "close": 7.96, "volume": 313998.0}, {"date": "2020-04-08", "close": 8.64, "volume": 321427.0}, {"date": "2020-04-09", "close": 9.3, "volume": 245626.0}, {"date": "2020-04-13", "close": 9.03, "volume": 198232.0}, {"date": "2020-04-14", "close": 8.96, "volume": 257855.0}, {"date": "2020-04-15", "close": 8.34, "volume": 320832.0}, {"date": "2020-04-16", "close": 8.4, "volume": 264501.0}, {"date": "2020-04-17", "close": 8.53, "volume": 295481.0}, {"date": "2020-04-20", "close": 8.325, "volume": 232921.0}, {"date": "2020-04-21", "close": 8.25, "volume": 180450.0}, {"date": "2020-04-22", "close": 8.27, "volume": 172944.0}, {"date": "2020-04-23", "close": 8.53, "volume": 230751.0}, {"date": "2020-04-24", "close": 8.83, "volume": 191085.0}, {"date": "2020-04-27", "close": 9.52, "volume": 258476.0}, {"date": "2020-04-28", "close": 9.855, "volume": 221289.0}, {"date": "2020-04-29", "close": 10.38, "volume": 260385.0}, {"date": "2020-04-30", "close": 9.88, "volume": 218649.0}, {"date": "2020-05-01", "close": 9.455, "volume": 271711.0}, {"date": "2020-05-04", "close": 9.39, "volume": 189965.0}, {"date": "2020-05-05", "close": 8.91, "volume": 526876.0}, {"date": "2020-05-06", "close": 8.24, "volume": 253393.0}, {"date": "2020-05-07", "close": 8.46, "volume": 287190.0}, {"date": "2020-05-08", "close": 8.98, "volume": 358392.0}, {"date": "2020-05-11", "close": 8.205, "volume": 307162.0}, {"date": "2020-05-12", "close": 7.61, "volume": 288285.0}, {"date": "2020-05-13", "close": 7.26, "volume": 315863.0}, {"date": "2020-05-14", "close": 7.36, "volume": 209568.0}, {"date": "2020-05-15", "close": 7.71, "volume": 185211.0}, {"date": "2020-05-18", "close": 8.34, "volume": 236731.0}, {"date": "2020-05-19", "close": 8.21, "volume": 164691.0}, {"date": "2020-05-20", "close": 8.59, "volume": 198635.0}, {"date": "2020-05-21", "close": 8.75, "volume": 188971.0}, {"date": "2020-05-22", "close": 8.66, "volume": 114795.0}, {"date": "2020-05-26", "close": 9.19, "volume": 166792.0}, {"date": "2020-05-27", "close": 9.49, "volume": 185612.0}, {"date": "2020-05-28", "close": 8.85, "volume": 236474.0}, {"date": "2020-05-29", "close": 9.05, "volume": 250874.0}, {"date": "2020-06-01", "close": 8.99, "volume": 171923.0}, {"date": "2020-06-02", "close": 9.18, "volume": 159297.0}, {"date": "2020-06-03", "close": 9.55, "volume": 278915.0}, {"date": "2020-06-04", "close": 9.91, "volume": 212441.0}, {"date": "2020-06-05", "close": 10.345, "volume": 552815.0}, {"date": "2020-06-08", "close": 11.02, "volume": 348150.0}, {"date": "2020-06-09", "close": 11.18, "volume": 389490.0}, {"date": "2020-06-10", "close": 11.24, "volume": 393179.0}, {"date": "2020-06-11", "close": 10.02, "volume": 374484.0}, {"date": "2020-06-12", "close": 10.51, "volume": 230224.0}, {"date": "2020-06-15", "close": 10.62, "volume": 220246.0}, {"date": "2020-06-16", "close": 11.01, "volume": 427228.0}, {"date": "2020-06-17", "close": 10.69, "volume": 161234.0}, {"date": "2020-06-18", "close": 10.59, "volume": 126014.0}, {"date": "2020-06-19", "close": 10.53, "volume": 208201.0}, {"date": "2020-06-22", "close": 10.28, "volume": 182347.0}, {"date": "2020-06-23", "close": 10.14, "volume": 134793.0}, {"date": "2020-06-24", "close": 9.96, "volume": 247044.0}, {"date": "2020-06-25", "close": 9.97, "volume": 148693.0}, {"date": "2020-06-26", "close": 9.68, "volume": 379014.0}, {"date": "2020-06-29", "close": 10.25, "volume": 138099.0}, {"date": "2020-06-30", "close": 10.47, "volume": 176106.0}, {"date": "2020-07-01", "close": 10.08, "volume": 91759.0}, {"date": "2020-07-02", "close": 10.12, "volume": 131067.0}, {"date": "2020-07-06", "close": 10.17, "volume": 108467.0}, {"date": "2020-07-07", "close": 9.58, "volume": 336397.0}, {"date": "2020-07-08", "close": 9.6, "volume": 200564.0}, {"date": "2020-07-09", "close": 8.98, "volume": 182954.0}, {"date": "2020-07-10", "close": 9.23, "volume": 113212.0}, {"date": "2020-07-13", "close": 9.12, "volume": 175612.0}, {"date": "2020-07-14", "close": 9.2, "volume": 103759.0}, {"date": "2020-07-15", "close": 9.66, "volume": 130607.0}, {"date": "2020-07-16", "close": 9.71, "volume": 115065.0}, {"date": "2020-07-17", "close": 9.87, "volume": 90159.0}, {"date": "2020-07-20", "close": 9.78, "volume": 96557.0}, {"date": "2020-07-21", "close": 10.22, "volume": 155568.0}, {"date": "2020-07-22", "close": 10.05, "volume": 82419.0}, {"date": "2020-07-23", "close": 10.07, "volume": 108234.0}, {"date": "2020-07-24", "close": 9.93, "volume": 91503.0}, {"date": "2020-07-27", "close": 10.09, "volume": 121113.0}, {"date": "2020-07-28", "close": 9.92, "volume": 97273.0}, {"date": "2020-07-29", "close": 10.1, "volume": 102039.0}, {"date": "2020-07-30", "close": 9.96, "volume": 96709.0}, {"date": "2020-07-31", "close": 10.3, "volume": 224881.0}, {"date": "2020-08-03", "close": 10.75, "volume": 216187.0}, {"date": "2020-08-04", "close": 12.75, "volume": 1184299.0}, {"date": "2020-08-05", "close": 13.37, "volume": 591445.0}, {"date": "2020-08-06", "close": 13.53, "volume": 195178.0}, {"date": "2020-08-07", "close": 13.83, "volume": 228965.0}, {"date": "2020-08-10", "close": 14.21, "volume": 363316.0}, {"date": "2020-08-11", "close": 15.06, "volume": 401927.0}, {"date": "2020-08-12", "close": 15.0, "volume": 206265.0}, {"date": "2020-08-13", "close": 14.82, "volume": 263251.0}, {"date": "2020-08-14", "close": 15.29, "volume": 173906.0}, {"date": "2020-08-17", "close": 15.345, "volume": 283442.0}, {"date": "2020-08-18", "close": 14.915, "volume": 127295.0}, {"date": "2020-08-19", "close": 14.73, "volume": 168853.0}, {"date": "2020-08-20", "close": 14.54, "volume": 79836.0}, {"date": "2020-08-21", "close": 14.36, "volume": 147887.0}, {"date": "2020-08-24", "close": 14.5, "volume": 116470.0}, {"date": "2020-08-25", "close": 14.36, "volume": 129141.0}, {"date": "2020-08-26", "close": 14.14, "volume": 131946.0}, {"date": "2020-08-27", "close": 14.31, "volume": 116046.0}, {"date": "2020-08-28", "close": 14.54, "volume": 94312.0}, {"date": "2020-08-31", "close": 14.14, "volume": 219456.0}, {"date": "2020-09-01", "close": 14.7, "volume": 193737.0}, {"date": "2020-09-02", "close": 14.46, "volume": 274378.0}, {"date": "2020-09-03", "close": 13.99, "volume": 142676.0}, {"date": "2020-09-04", "close": 14.12, "volume": 99883.0}, {"date": "2020-09-08", "close": 14.05, "volume": 142762.0}, {"date": "2020-09-09", "close": 14.1, "volume": 135339.0}, {"date": "2020-09-10", "close": 13.56, "volume": 161318.0}, {"date": "2020-09-11", "close": 13.24, "volume": 116147.0}, {"date": "2020-09-14", "close": 13.32, "volume": 124244.0}, {"date": "2020-09-15", "close": 13.12, "volume": 104610.0}, {"date": "2020-09-16", "close": 13.42, "volume": 96575.0}, {"date": "2020-09-17", "close": 13.4, "volume": 164657.0}, {"date": "2020-09-18", "close": 13.68, "volume": 282846.0}, {"date": "2020-09-21", "close": 13.13, "volume": 186703.0}, {"date": "2020-09-22", "close": 13.3, "volume": 129683.0}, {"date": "2020-09-23", "close": 13.36, "volume": 272916.0}, {"date": "2020-09-24", "close": 13.55, "volume": 135974.0}, {"date": "2020-09-25", "close": 13.78, "volume": 116087.0}, {"date": "2020-09-28", "close": 14.5, "volume": 126236.0}, {"date": "2020-09-29", "close": 14.57, "volume": 176093.0}, {"date": "2020-09-30", "close": 14.16, "volume": 104976.0}, {"date": "2020-10-01", "close": 13.98, "volume": 180893.0}, {"date": "2020-10-02", "close": 14.03, "volume": 96301.0}, {"date": "2020-10-05", "close": 14.43, "volume": 132239.0}, {"date": "2020-10-06", "close": 14.38, "volume": 276455.0}, {"date": "2020-10-07", "close": 14.97, "volume": 196815.0}, {"date": "2020-10-08", "close": 15.22, "volume": 86785.0}, {"date": "2020-10-09", "close": 14.99, "volume": 100973.0}, {"date": "2020-10-12", "close": 15.15, "volume": 85335.0}, {"date": "2020-10-13", "close": 15.16, "volume": 87967.0}, {"date": "2020-10-14", "close": 14.98, "volume": 79664.0}, {"date": "2020-10-15", "close": 15.42, "volume": 96961.0}, {"date": "2020-10-16", "close": 16.45, "volume": 785595.0}, {"date": "2020-10-19", "close": 16.45, "volume": 712303.0}, {"date": "2020-10-20", "close": 17.07, "volume": 386688.0}, {"date": "2020-10-21", "close": 16.64, "volume": 235465.0}, {"date": "2020-10-22", "close": 16.71, "volume": 295348.0}, {"date": "2020-10-23", "close": 16.83, "volume": 148054.0}, {"date": "2020-10-26", "close": 16.83, "volume": 173790.0}, {"date": "2020-10-27", "close": 15.84, "volume": 242959.0}, {"date": "2020-10-28", "close": 14.18, "volume": 389058.0}, {"date": "2020-10-29", "close": 13.91, "volume": 196916.0}, {"date": "2020-10-30", "close": 14.7, "volume": 286338.0}, {"date": "2020-11-02", "close": 15.38, "volume": 260931.0}, {"date": "2020-11-03", "close": 14.67, "volume": 568630.0}, {"date": "2020-11-04", "close": 13.7, "volume": 584076.0}, {"date": "2020-11-05", "close": 13.95, "volume": 156432.0}, {"date": "2020-11-06", "close": 13.79, "volume": 191529.0}, {"date": "2020-11-09", "close": 14.15, "volume": 283343.0}, {"date": "2020-11-10", "close": 15.81, "volume": 349654.0}, {"date": "2020-11-11", "close": 16.03, "volume": 197746.0}, {"date": "2020-11-12", "close": 15.12, "volume": 182115.0}, {"date": "2020-11-13", "close": 15.33, "volume": 100376.0}, {"date": "2020-11-16", "close": 15.87, "volume": 183485.0}, {"date": "2020-11-17", "close": 15.77, "volume": 174378.0}, {"date": "2020-11-18", "close": 15.68, "volume": 122057.0}, {"date": "2020-11-19", "close": 15.71, "volume": 108372.0}, {"date": "2020-11-20", "close": 15.51, "volume": 80213.0}, {"date": "2020-11-23", "close": 16.305, "volume": 194407.0}, {"date": "2020-11-24", "close": 17.12, "volume": 351129.0}, {"date": "2020-11-25", "close": 16.46, "volume": 157893.0}, {"date": "2020-11-27", "close": 16.32, "volume": 71039.0}, {"date": "2020-11-30", "close": 15.99, "volume": 228693.0}, {"date": "2020-12-01", "close": 16.01, "volume": 226517.0}, {"date": "2020-12-02", "close": 16.11, "volume": 139467.0}, {"date": "2020-12-03", "close": 16.14, "volume": 104739.0}, {"date": "2020-12-04", "close": 16.53, "volume": 143795.0}, {"date": "2020-12-07", "close": 16.6, "volume": 199794.0}, {"date": "2020-12-08", "close": 16.3, "volume": 399935.0}, {"date": "2020-12-09", "close": 16.47, "volume": 276458.0}, {"date": "2020-12-10", "close": 16.18, "volume": 252592.0}, {"date": "2020-12-11", "close": 16.57, "volume": 438035.0}, {"date": "2020-12-14", "close": 19.3, "volume": 2324847.0}, {"date": "2020-12-15", "close": 19.09, "volume": 870411.0}, {"date": "2020-12-16", "close": 19.92, "volume": 1389134.0}, {"date": "2020-12-17", "close": 19.88, "volume": 425807.0}, {"date": "2020-12-18", "close": 19.99, "volume": 835292.0}, {"date": "2020-12-21", "close": 19.16, "volume": 603478.0}, {"date": "2020-12-22", "close": 19.0, "volume": 401493.0}, {"date": "2020-12-23", "close": 19.13, "volume": 217683.0}, {"date": "2020-12-24", "close": 19.26, "volume": 194233.0}, {"date": "2020-12-28", "close": 19.52, "volume": 326155.0}, {"date": "2020-12-29", "close": 18.76, "volume": 331946.0}, {"date": "2020-12-30", "close": 18.57, "volume": 288277.0}, {"date": "2020-12-31", "close": 18.61, "volume": 171307.0}, {"date": "2021-01-04", "close": 17.88, "volume": 394012.0}, {"date": "2021-01-05", "close": 18.38, "volume": 342708.0}, {"date": "2021-01-06", "close": 21.22, "volume": 870790.0}, {"date": "2021-01-07", "close": 22.45, "volume": 635776.0}, {"date": "2021-01-08", "close": 21.92, "volume": 575820.0}, {"date": "2021-01-11", "close": 21.74, "volume": 309513.0}, {"date": "2021-01-12", "close": 22.4, "volume": 292895.0}, {"date": "2021-01-13", "close": 22.04, "volume": 323017.0}, {"date": "2021-01-14", "close": 22.96, "volume": 452765.0}, {"date": "2021-01-15", "close": 23.12, "volume": 253428.0}, {"date": "2021-01-19", "close": 24.13, "volume": 586252.0}, {"date": "2021-01-20", "close": 23.89, "volume": 360457.0}, {"date": "2021-01-21", "close": 23.63, "volume": 311934.0}, {"date": "2021-01-22", "close": 23.68, "volume": 361755.0}, {"date": "2021-01-25", "close": 23.07, "volume": 271016.0}, {"date": "2021-01-26", "close": 22.54, "volume": 294730.0}, {"date": "2021-01-27", "close": 20.91, "volume": 587009.0}, {"date": "2021-01-28", "close": 21.03, "volume": 342062.0}, {"date": "2021-01-29", "close": 20.47, "volume": 403125.0}, {"date": "2021-02-01", "close": 20.91, "volume": 396927.0}, {"date": "2021-02-02", "close": 21.39, "volume": 264996.0}, {"date": "2021-02-03", "close": 21.14, "volume": 180799.0}, {"date": "2021-02-04", "close": 21.81, "volume": 292849.0}, {"date": "2021-02-05", "close": 22.02, "volume": 214114.0}, {"date": "2021-02-08", "close": 22.73, "volume": 174727.0}, {"date": "2021-02-09", "close": 22.07, "volume": 292979.0}, {"date": "2021-02-10", "close": 21.9, "volume": 173591.0}, {"date": "2021-02-11", "close": 21.64, "volume": 188370.0}, {"date": "2021-02-12", "close": 21.59, "volume": 146148.0}, {"date": "2021-02-16", "close": 20.84, "volume": 195542.0}, {"date": "2021-02-17", "close": 20.97, "volume": 146788.0}, {"date": "2021-02-18", "close": 20.47, "volume": 164515.0}, {"date": "2021-02-19", "close": 20.83, "volume": 228808.0}, {"date": "2021-02-22", "close": 21.66, "volume": 356681.0}, {"date": "2021-02-23", "close": 22.64, "volume": 414829.0}, {"date": "2021-02-24", "close": 24.05, "volume": 388248.0}, {"date": "2021-02-25", "close": 23.27, "volume": 359567.0}, {"date": "2021-02-26", "close": 22.78, "volume": 240086.0}, {"date": "2021-03-01", "close": 23.85, "volume": 242480.0}, {"date": "2021-03-02", "close": 23.185, "volume": 286691.0}, {"date": "2021-03-03", "close": 19.57, "volume": 1470046.0}, {"date": "2021-03-04", "close": 20.21, "volume": 515676.0}, {"date": "2021-03-05", "close": 21.03, "volume": 494309.0}, {"date": "2021-03-08", "close": 21.1, "volume": 222946.0}, {"date": "2021-03-09", "close": 21.38, "volume": 270651.0}, {"date": "2021-03-10", "close": 22.42, "volume": 229181.0}, {"date": "2021-03-11", "close": 22.67, "volume": 167888.0}, {"date": "2021-03-12", "close": 23.16, "volume": 494520.0}, {"date": "2021-03-15", "close": 22.86, "volume": 217260.0}, {"date": "2021-03-16", "close": 21.77, "volume": 327175.0}, {"date": "2021-03-17", "close": 21.77, "volume": 256822.0}, {"date": "2021-03-18", "close": 21.18, "volume": 283511.0}, {"date": "2021-03-19", "close": 21.19, "volume": 544894.0}, {"date": "2021-03-22", "close": 20.76, "volume": 228629.0}, {"date": "2021-03-23", "close": 20.08, "volume": 330767.0}, {"date": "2021-03-24", "close": 20.0, "volume": 247363.0}, {"date": "2021-03-25", "close": 20.3, "volume": 307461.0}, {"date": "2021-03-26", "close": 21.75, "volume": 294160.0}, {"date": "2021-03-29", "close": 20.89, "volume": 257333.0}, {"date": "2021-03-30", "close": 22.54, "volume": 522863.0}, {"date": "2021-03-31", "close": 23.2, "volume": 492949.0}, {"date": "2021-04-01", "close": 23.14, "volume": 382163.0}, {"date": "2021-04-05", "close": 22.89, "volume": 420273.0}, {"date": "2021-04-06", "close": 22.75, "volume": 235572.0}, {"date": "2021-04-07", "close": 21.88, "volume": 229847.0}, {"date": "2021-04-08", "close": 20.7, "volume": 439474.0}, {"date": "2021-04-09", "close": 21.34, "volume": 287985.0}, {"date": "2021-04-12", "close": 21.67, "volume": 290006.0}, {"date": "2021-04-13", "close": 20.93, "volume": 175407.0}, {"date": "2021-04-14", "close": 20.87, "volume": 240577.0}, {"date": "2021-04-15", "close": 20.94, "volume": 151495.0}, {"date": "2021-04-16", "close": 20.83, "volume": 120174.0}, {"date": "2021-04-19", "close": 20.51, "volume": 244496.0}, {"date": "2021-04-20", "close": 20.2, "volume": 215684.0}, {"date": "2021-04-21", "close": 20.25, "volume": 167234.0}, {"date": "2021-04-22", "close": 20.33, "volume": 222295.0}, {"date": "2021-04-23", "close": 20.72, "volume": 169812.0}, {"date": "2021-04-26", "close": 20.85, "volume": 190646.0}, {"date": "2021-04-27", "close": 20.95, "volume": 150667.0}, {"date": "2021-04-28", "close": 20.95, "volume": 105684.0}, {"date": "2021-04-29", "close": 21.03, "volume": 136649.0}, {"date": "2021-04-30", "close": 20.85, "volume": 159067.0}, {"date": "2021-05-03", "close": 20.98, "volume": 157838.0}, {"date": "2021-05-04", "close": 23.22, "volume": 1068410.0}, {"date": "2021-05-05", "close": 22.67, "volume": 354048.0}, {"date": "2021-05-06", "close": 23.17, "volume": 191133.0}, {"date": "2021-05-07", "close": 23.18, "volume": 172444.0}, {"date": "2021-05-10", "close": 22.7, "volume": 273426.0}, {"date": "2021-05-11", "close": 22.23, "volume": 218487.0}, {"date": "2021-05-12", "close": 21.28, "volume": 280839.0}, {"date": "2021-05-13", "close": 22.13, "volume": 223273.0}, {"date": "2021-05-14", "close": 22.5, "volume": 129872.0}, {"date": "2021-05-17", "close": 22.87, "volume": 142837.0}, {"date": "2021-05-18", "close": 22.61, "volume": 230112.0}, {"date": "2021-05-19", "close": 22.17, "volume": 218528.0}, {"date": "2021-05-20", "close": 21.85, "volume": 175593.0}, {"date": "2021-05-21", "close": 22.19, "volume": 148477.0}, {"date": "2021-05-24", "close": 21.95, "volume": 86075.0}, {"date": "2021-05-25", "close": 21.78, "volume": 165173.0}, {"date": "2021-05-26", "close": 22.19, "volume": 99278.0}, {"date": "2021-05-27", "close": 22.71, "volume": 293766.0}, {"date": "2021-05-28", "close": 22.5, "volume": 76596.0}, {"date": "2021-06-01", "close": 23.27, "volume": 184621.0}, {"date": "2021-06-02", "close": 23.56, "volume": 256192.0}, {"date": "2021-06-03", "close": 24.49, "volume": 386151.0}, {"date": "2021-06-04", "close": 25.09, "volume": 302249.0}, {"date": "2021-06-07", "close": 25.03, "volume": 235596.0}, {"date": "2021-06-08", "close": 24.99, "volume": 164306.0}, {"date": "2021-06-09", "close": 24.72, "volume": 228344.0}, {"date": "2021-06-10", "close": 24.5, "volume": 200543.0}, {"date": "2021-06-11", "close": 24.24, "volume": 123905.0}, {"date": "2021-06-14", "close": 24.21, "volume": 132700.0}, {"date": "2021-06-15", "close": 24.03, "volume": 137908.0}, {"date": "2021-06-16", "close": 23.72, "volume": 142149.0}, {"date": "2021-06-17", "close": 22.94, "volume": 204607.0}, {"date": "2021-06-18", "close": 21.85, "volume": 363467.0}, {"date": "2021-06-21", "close": 21.99, "volume": 137223.0}, {"date": "2021-06-22", "close": 22.13, "volume": 151380.0}, {"date": "2021-06-23", "close": 21.91, "volume": 159592.0}, {"date": "2021-06-24", "close": 23.16, "volume": 378495.0}, {"date": "2021-06-25", "close": 23.35, "volume": 466250.0}, {"date": "2021-06-28", "close": 22.41, "volume": 262408.0}, {"date": "2021-06-29", "close": 22.21, "volume": 291713.0}, {"date": "2021-06-30", "close": 24.13, "volume": 1139882.0}, {"date": "2021-07-01", "close": 25.35, "volume": 523221.0}, {"date": "2021-07-02", "close": 23.72, "volume": 309158.0}, {"date": "2021-07-06", "close": 22.29, "volume": 391438.0}, {"date": "2021-07-07", "close": 21.97, "volume": 228352.0}, {"date": "2021-07-08", "close": 21.9, "volume": 238559.0}, {"date": "2021-07-09", "close": 22.68, "volume": 439182.0}, {"date": "2021-07-12", "close": 22.41, "volume": 262686.0}, {"date": "2021-07-13", "close": 22.11, "volume": 172181.0}, {"date": "2021-07-14", "close": 21.72, "volume": 211102.0}, {"date": "2021-07-15", "close": 21.76, "volume": 162467.0}, {"date": "2021-07-16", "close": 21.18, "volume": 232468.0}, {"date": "2021-07-19", "close": 20.85, "volume": 304907.0}, {"date": "2021-07-20", "close": 21.22, "volume": 266602.0}, {"date": "2021-07-21", "close": 21.54, "volume": 185832.0}, {"date": "2021-07-22", "close": 20.89, "volume": 181135.0}, {"date": "2021-07-23", "close": 21.17, "volume": 121588.0}, {"date": "2021-07-26", "close": 21.22, "volume": 117034.0}, {"date": "2021-07-27", "close": 21.1, "volume": 111163.0}, {"date": "2021-07-28", "close": 21.73, "volume": 201304.0}, {"date": "2021-07-29", "close": 21.93, "volume": 139170.0}, {"date": "2021-07-30", "close": 21.96, "volume": 137947.0}, {"date": "2021-08-02", "close": 21.62, "volume": 249320.0}, {"date": "2021-08-03", "close": 22.39, "volume": 291474.0}, {"date": "2021-08-04", "close": 21.9, "volume": 175207.0}, {"date": "2021-08-05", "close": 22.12, "volume": 132205.0}, {"date": "2021-08-06", "close": 22.17, "volume": 103489.0}, {"date": "2021-08-09", "close": 21.99, "volume": 165751.0}, {"date": "2021-08-10", "close": 22.97, "volume": 188012.0}, {"date": "2021-08-11", "close": 23.8, "volume": 242575.0}, {"date": "2021-08-12", "close": 23.67, "volume": 111126.0}, {"date": "2021-08-13", "close": 23.14, "volume": 96851.0}, {"date": "2021-08-16", "close": 22.64, "volume": 109699.0}, {"date": "2021-08-17", "close": 22.07, "volume": 150549.0}, {"date": "2021-08-18", "close": 21.74, "volume": 118669.0}, {"date": "2021-08-19", "close": 21.65, "volume": 167458.0}, {"date": "2021-08-20", "close": 21.95, "volume": 198113.0}, {"date": "2021-08-23", "close": 22.26, "volume": 99090.0}, {"date": "2021-08-24", "close": 22.57, "volume": 104322.0}, {"date": "2021-08-25", "close": 22.75, "volume": 108544.0}, {"date": "2021-08-26", "close": 22.58, "volume": 112131.0}, {"date": "2021-08-27", "close": 23.18, "volume": 146052.0}, {"date": "2021-08-30", "close": 23.06, "volume": 107451.0}, {"date": "2021-08-31", "close": 23.06, "volume": 122685.0}, {"date": "2021-09-01", "close": 22.94, "volume": 108534.0}, {"date": "2021-09-02", "close": 23.46, "volume": 88756.0}, {"date": "2021-09-03", "close": 23.11, "volume": 102263.0}, {"date": "2021-09-07", "close": 22.92, "volume": 104593.0}, {"date": "2021-09-08", "close": 22.49, "volume": 100724.0}, {"date": "2021-09-09", "close": 22.25, "volume": 103007.0}, {"date": "2021-09-10", "close": 21.85, "volume": 316125.0}, {"date": "2021-09-13", "close": 23.42, "volume": 249362.0}, {"date": "2021-09-14", "close": 22.78, "volume": 130815.0}, {"date": "2021-09-15", "close": 22.73, "volume": 125651.0}, {"date": "2021-09-16", "close": 22.57, "volume": 89250.0}, {"date": "2021-09-17", "close": 22.78, "volume": 365927.0}, {"date": "2021-09-20", "close": 21.97, "volume": 216231.0}, {"date": "2021-09-21", "close": 21.65, "volume": 222243.0}, {"date": "2021-09-22", "close": 21.51, "volume": 153882.0}, {"date": "2021-09-23", "close": 21.86, "volume": 152653.0}, {"date": "2021-09-24", "close": 21.86, "volume": 150912.0}, {"date": "2021-09-27", "close": 23.18, "volume": 269762.0}, {"date": "2021-09-28", "close": 22.66, "volume": 108001.0}, {"date": "2021-09-29", "close": 23.01, "volume": 100851.0}, {"date": "2021-09-30", "close": 22.67, "volume": 111990.0}, {"date": "2021-10-01", "close": 22.86, "volume": 194489.0}, {"date": "2021-10-04", "close": 22.97, "volume": 125797.0}, {"date": "2021-10-05", "close": 23.13, "volume": 148371.0}, {"date": "2021-10-06", "close": 23.06, "volume": 116076.0}, {"date": "2021-10-07", "close": 23.61, "volume": 138808.0}, {"date": "2021-10-08", "close": 23.37, "volume": 164820.0}, {"date": "2021-10-11", "close": 22.81, "volume": 73712.0}, {"date": "2021-10-12", "close": 23.12, "volume": 87248.0}, {"date": "2021-10-13", "close": 22.82, "volume": 66967.0}, {"date": "2021-10-14", "close": 23.18, "volume": 92051.0}, {"date": "2021-10-15", "close": 23.1, "volume": 161378.0}, {"date": "2021-10-18", "close": 22.75, "volume": 65110.0}, {"date": "2021-10-19", "close": 22.78, "volume": 88002.0}, {"date": "2021-10-20", "close": 22.8, "volume": 163823.0}, {"date": "2021-10-21", "close": 22.84, "volume": 139027.0}, {"date": "2021-10-22", "close": 22.76, "volume": 120054.0}, {"date": "2021-10-25", "close": 23.0, "volume": 347482.0}, {"date": "2021-10-26", "close": 23.75, "volume": 324336.0}, {"date": "2021-10-27", "close": 22.87, "volume": 165750.0}, {"date": "2021-10-28", "close": 23.93, "volume": 154031.0}, {"date": "2021-10-29", "close": 24.04, "volume": 152914.0}, {"date": "2021-11-01", "close": 24.94, "volume": 199079.0}, {"date": "2021-11-02", "close": 24.57, "volume": 164043.0}, {"date": "2021-11-03", "close": 25.72, "volume": 387396.0}, {"date": "2021-11-04", "close": 27.16, "volume": 444804.0}, {"date": "2021-11-05", "close": 27.18, "volume": 446502.0}, {"date": "2021-11-08", "close": 28.58, "volume": 354365.0}, {"date": "2021-11-09", "close": 28.86, "volume": 241342.0}, {"date": "2021-11-10", "close": 28.52, "volume": 197779.0}, {"date": "2021-11-11", "close": 28.86, "volume": 227159.0}, {"date": "2021-11-12", "close": 28.92, "volume": 166237.0}, {"date": "2021-11-15", "close": 28.17, "volume": 168871.0}, {"date": "2021-11-16", "close": 28.79, "volume": 164776.0}, {"date": "2021-11-17", "close": 29.02, "volume": 270202.0}, {"date": "2021-11-18", "close": 28.9, "volume": 199909.0}, {"date": "2021-11-19", "close": 28.7, "volume": 136365.0}, {"date": "2021-11-22", "close": 28.69, "volume": 143053.0}, {"date": "2021-11-23", "close": 28.72, "volume": 135077.0}, {"date": "2021-11-24", "close": 28.21, "volume": 119750.0}, {"date": "2021-11-26", "close": 27.24, "volume": 228132.0}, {"date": "2021-11-29", "close": 26.63, "volume": 156554.0}, {"date": "2021-11-30", "close": 25.77, "volume": 211070.0}, {"date": "2021-12-01", "close": 25.34, "volume": 193716.0}, {"date": "2021-12-02", "close": 26.0, "volume": 145746.0}, {"date": "2021-12-03", "close": 25.9, "volume": 139598.0}, {"date": "2021-12-06", "close": 26.85, "volume": 158992.0}, {"date": "2021-12-07", "close": 27.01, "volume": 168350.0}, {"date": "2021-12-08", "close": 27.26, "volume": 145050.0}, {"date": "2021-12-09", "close": 26.7, "volume": 115019.0}, {"date": "2021-12-10", "close": 26.48, "volume": 81197.0}, {"date": "2021-12-13", "close": 26.61, "volume": 155459.0}, {"date": "2021-12-14", "close": 26.34, "volume": 153214.0}, {"date": "2021-12-15", "close": 27.12, "volume": 136225.0}, {"date": "2021-12-16", "close": 26.51, "volume": 112957.0}, {"date": "2021-12-17", "close": 25.5, "volume": 257114.0}, {"date": "2021-12-20", "close": 24.53, "volume": 207520.0}, {"date": "2021-12-21", "close": 25.42, "volume": 111838.0}, {"date": "2021-12-22", "close": 25.79, "volume": 65733.0}, {"date": "2021-12-23", "close": 26.0, "volume": 70036.0}, {"date": "2021-12-27", "close": 26.94, "volume": 99611.0}, {"date": "2021-12-28", "close": 26.66, "volume": 77444.0}, {"date": "2021-12-29", "close": 26.87, "volume": 92664.0}, {"date": "2021-12-30", "close": 26.22, "volume": 109777.0}, {"date": "2021-12-31", "close": 26.3, "volume": 93213.0}, {"date": "2022-01-03", "close": 26.89, "volume": 93102.0}, {"date": "2022-01-04", "close": 27.1, "volume": 95649.0}, {"date": "2022-01-05", "close": 26.13, "volume": 132180.0}, {"date": "2022-01-06", "close": 28.1, "volume": 182906.0}, {"date": "2022-01-07", "close": 26.57, "volume": 172441.0}, {"date": "2022-01-10", "close": 26.53, "volume": 195614.0}, {"date": "2022-01-11", "close": 27.05, "volume": 135473.0}, {"date": "2022-01-12", "close": 27.28, "volume": 251431.0}, {"date": "2022-01-13", "close": 27.65, "volume": 94029.0}, {"date": "2022-01-14", "close": 27.89, "volume": 108314.0}, {"date": "2022-01-18", "close": 27.6, "volume": 231042.0}, {"date": "2022-01-19", "close": 27.74, "volume": 544432.0}, {"date": "2022-01-20", "close": 27.1, "volume": 523671.0}, {"date": "2022-01-21", "close": 26.35, "volume": 459234.0}, {"date": "2022-01-24", "close": 27.0, "volume": 311410.0}, {"date": "2022-01-25", "close": 26.58, "volume": 208085.0}, {"date": "2022-01-26", "close": 26.61, "volume": 274704.0}, {"date": "2022-01-27", "close": 25.28, "volume": 148645.0}, {"date": "2022-01-28", "close": 25.14, "volume": 162665.0}, {"date": "2022-01-31", "close": 25.41, "volume": 140108.0}, {"date": "2022-02-01", "close": 26.52, "volume": 167832.0}, {"date": "2022-02-02", "close": 26.7, "volume": 225853.0}, {"date": "2022-02-03", "close": 27.32, "volume": 181242.0}, {"date": "2022-02-04", "close": 27.07, "volume": 200016.0}, {"date": "2022-02-07", "close": 27.51, "volume": 134968.0}, {"date": "2022-02-08", "close": 29.62, "volume": 410278.0}, {"date": "2022-02-09", "close": 28.93, "volume": 188814.0}, {"date": "2022-02-10", "close": 28.97, "volume": 227276.0}, {"date": "2022-02-11", "close": 28.86, "volume": 98386.0}, {"date": "2022-02-14", "close": 29.17, "volume": 161152.0}, {"date": "2022-02-15", "close": 31.24, "volume": 260785.0}, {"date": "2022-02-16", "close": 31.87, "volume": 444337.0}, {"date": "2022-02-17", "close": 29.85, "volume": 254358.0}, {"date": "2022-02-18", "close": 29.51, "volume": 109901.0}, {"date": "2022-02-22", "close": 28.41, "volume": 205309.0}, {"date": "2022-02-23", "close": 27.68, "volume": 167105.0}, {"date": "2022-02-24", "close": 28.37, "volume": 190317.0}, {"date": "2022-02-25", "close": 29.02, "volume": 123977.0}, {"date": "2022-02-28", "close": 29.53, "volume": 334165.0}, {"date": "2022-03-01", "close": 28.12, "volume": 317030.0}, {"date": "2022-03-02", "close": 29.54, "volume": 299878.0}, {"date": "2022-03-03", "close": 29.27, "volume": 124761.0}, {"date": "2022-03-04", "close": 28.38, "volume": 133632.0}, {"date": "2022-03-07", "close": 27.81, "volume": 182775.0}, {"date": "2022-03-08", "close": 27.73, "volume": 167093.0}, {"date": "2022-03-09", "close": 28.39, "volume": 146504.0}, {"date": "2022-03-10", "close": 28.83, "volume": 130728.0}, {"date": "2022-03-11", "close": 29.04, "volume": 108029.0}, {"date": "2022-03-14", "close": 28.36, "volume": 139303.0}, {"date": "2022-03-15", "close": 27.69, "volume": 135676.0}, {"date": "2022-03-16", "close": 28.86, "volume": 159970.0}, {"date": "2022-03-17", "close": 28.95, "volume": 127704.0}, {"date": "2022-03-18", "close": 28.9, "volume": 366864.0}, {"date": "2022-03-21", "close": 28.8, "volume": 258198.0}, {"date": "2022-03-22", "close": 28.78, "volume": 225664.0}, {"date": "2022-03-23", "close": 27.72, "volume": 190374.0}, {"date": "2022-03-24", "close": 27.79, "volume": 161786.0}, {"date": "2022-03-25", "close": 28.01, "volume": 165325.0}, {"date": "2022-03-28", "close": 27.09, "volume": 124309.0}, {"date": "2022-03-29", "close": 28.1, "volume": 336624.0}, {"date": "2022-03-30", "close": 27.83, "volume": 163964.0}, {"date": "2022-03-31", "close": 26.8, "volume": 225849.0}, {"date": "2022-04-01", "close": 27.16, "volume": 141785.0}, {"date": "2022-04-04", "close": 26.72, "volume": 131863.0}, {"date": "2022-04-05", "close": 26.13, "volume": 161297.0}, {"date": "2022-04-06", "close": 25.49, "volume": 195714.0}, {"date": "2022-04-07", "close": 25.73, "volume": 106026.0}, {"date": "2022-04-08", "close": 25.62, "volume": 101601.0}, {"date": "2022-04-11", "close": 25.58, "volume": 64278.0}, {"date": "2022-04-12", "close": 25.48, "volume": 112769.0}, {"date": "2022-04-13", "close": 26.44, "volume": 128655.0}, {"date": "2022-04-14", "close": 26.41, "volume": 205178.0}, {"date": "2022-04-18", "close": 25.96, "volume": 148650.0}, {"date": "2022-04-19", "close": 26.42, "volume": 174940.0}, {"date": "2022-04-20", "close": 26.35, "volume": 94027.0}, {"date": "2022-04-21", "close": 25.7, "volume": 119609.0}, {"date": "2022-04-22", "close": 24.73, "volume": 153217.0}, {"date": "2022-04-25", "close": 24.49, "volume": 167908.0}, {"date": "2022-04-26", "close": 23.57, "volume": 127845.0}, {"date": "2022-04-27", "close": 23.2, "volume": 224425.0}, {"date": "2022-04-28", "close": 23.69, "volume": 223244.0}, {"date": "2022-04-29", "close": 22.89, "volume": 178264.0}, {"date": "2022-05-02", "close": 23.31, "volume": 280359.0}, {"date": "2022-05-03", "close": 23.43, "volume": 292294.0}, {"date": "2022-05-04", "close": 24.01, "volume": 235879.0}, {"date": "2022-05-05", "close": 23.81, "volume": 180363.0}, {"date": "2022-05-06", "close": 23.05, "volume": 179663.0}, {"date": "2022-05-09", "close": 22.46, "volume": 129448.0}, {"date": "2022-05-10", "close": 22.0, "volume": 148494.0}, {"date": "2022-05-11", "close": 22.11, "volume": 98009.0}, {"date": "2022-05-12", "close": 22.97, "volume": 150009.0}, {"date": "2022-05-13", "close": 22.93, "volume": 111948.0}, {"date": "2022-05-16", "close": 22.99, "volume": 104390.0}, {"date": "2022-05-17", "close": 23.52, "volume": 114761.0}, {"date": "2022-05-18", "close": 23.44, "volume": 208375.0}, {"date": "2022-05-19", "close": 23.6, "volume": 133817.0}, {"date": "2022-05-20", "close": 23.4, "volume": 101610.0}, {"date": "2022-05-23", "close": 23.83, "volume": 87612.0}, {"date": "2022-05-24", "close": 23.4, "volume": 153242.0}, {"date": "2022-05-25", "close": 24.31, "volume": 133421.0}, {"date": "2022-05-26", "close": 24.38, "volume": 118619.0}, {"date": "2022-05-27", "close": 24.86, "volume": 79385.0}, {"date": "2022-05-31", "close": 24.61, "volume": 157041.0}, {"date": "2022-06-01", "close": 24.72, "volume": 119553.0}, {"date": "2022-06-02", "close": 24.94, "volume": 96689.0}, {"date": "2022-06-03", "close": 24.75, "volume": 65098.0}, {"date": "2022-06-06", "close": 25.01, "volume": 110163.0}, {"date": "2022-06-07", "close": 25.28, "volume": 97192.0}, {"date": "2022-06-08", "close": 24.86, "volume": 207763.0}, {"date": "2022-06-09", "close": 24.91, "volume": 95424.0}, {"date": "2022-06-10", "close": 24.17, "volume": 131477.0}, {"date": "2022-06-13", "close": 22.81, "volume": 168446.0}, {"date": "2022-06-14", "close": 23.31, "volume": 155493.0}, {"date": "2022-06-15", "close": 23.6, "volume": 139289.0}, {"date": "2022-06-16", "close": 21.61, "volume": 177874.0}, {"date": "2022-06-17", "close": 22.43, "volume": 556249.0}, {"date": "2022-06-21", "close": 22.23, "volume": 181012.0}, {"date": "2022-06-22", "close": 22.12, "volume": 139289.0}, {"date": "2022-06-23", "close": 21.43, "volume": 172884.0}, {"date": "2022-06-24", "close": 22.68, "volume": 579265.0}, {"date": "2022-06-27", "close": 22.92, "volume": 124770.0}, {"date": "2022-06-28", "close": 22.37, "volume": 124122.0}, {"date": "2022-06-29", "close": 21.6, "volume": 110571.0}, {"date": "2022-06-30", "close": 21.92, "volume": 212243.0}, {"date": "2022-07-01", "close": 21.96, "volume": 143808.0}, {"date": "2022-07-05", "close": 21.61, "volume": 158728.0}, {"date": "2022-07-06", "close": 21.48, "volume": 130478.0}, {"date": "2022-07-07", "close": 21.83, "volume": 93005.0}, {"date": "2022-07-08", "close": 21.7, "volume": 86229.0}, {"date": "2022-07-11", "close": 21.66, "volume": 100123.0}, {"date": "2022-07-12", "close": 21.48, "volume": 78186.0}, {"date": "2022-07-13", "close": 21.51, "volume": 92140.0}, {"date": "2022-07-14", "close": 21.41, "volume": 124862.0}, {"date": "2022-07-15", "close": 22.33, "volume": 165467.0}, {"date": "2022-07-18", "close": 22.34, "volume": 75133.0}, {"date": "2022-07-19", "close": 23.17, "volume": 80134.0}, {"date": "2022-07-20", "close": 23.23, "volume": 162899.0}, {"date": "2022-07-21", "close": 23.32, "volume": 89158.0}, {"date": "2022-07-22", "close": 23.3, "volume": 63757.0}, {"date": "2022-07-25", "close": 23.47, "volume": 95486.0}, {"date": "2022-07-26", "close": 23.99, "volume": 71160.0}, {"date": "2022-07-27", "close": 24.59, "volume": 86449.0}, {"date": "2022-07-28", "close": 25.19, "volume": 92272.0}, {"date": "2022-07-29", "close": 25.71, "volume": 64787.0}, {"date": "2022-08-01", "close": 26.01, "volume": 157224.0}, {"date": "2022-08-02", "close": 24.87, "volume": 201573.0}, {"date": "2022-08-03", "close": 24.37, "volume": 165251.0}, {"date": "2022-08-04", "close": 24.84, "volume": 127340.0}, {"date": "2022-08-05", "close": 25.23, "volume": 84351.0}, {"date": "2022-08-08", "close": 25.43, "volume": 94908.0}, {"date": "2022-08-09", "close": 24.69, "volume": 138616.0}, {"date": "2022-08-10", "close": 25.0, "volume": 114581.0}, {"date": "2022-08-11", "close": 25.32, "volume": 133478.0}, {"date": "2022-08-12", "close": 25.92, "volume": 117445.0}, {"date": "2022-08-15", "close": 26.06, "volume": 96581.0}, {"date": "2022-08-16", "close": 26.4, "volume": 81748.0}, {"date": "2022-08-17", "close": 25.98, "volume": 104806.0}, {"date": "2022-08-18", "close": 26.47, "volume": 101491.0}, {"date": "2022-08-19", "close": 26.38, "volume": 186131.0}, {"date": "2022-08-22", "close": 25.78, "volume": 115014.0}, {"date": "2022-08-23", "close": 26.03, "volume": 146691.0}, {"date": "2022-08-24", "close": 26.44, "volume": 95220.0}, {"date": "2022-08-25", "close": 26.75, "volume": 76554.0}, {"date": "2022-08-26", "close": 26.03, "volume": 88114.0}, {"date": "2022-08-29", "close": 26.16, "volume": 73388.0}, {"date": "2022-08-30", "close": 25.45, "volume": 87621.0}, {"date": "2022-08-31", "close": 25.29, "volume": 97149.0}, {"date": "2022-09-01", "close": 24.99, "volume": 82757.0}, {"date": "2022-09-02", "close": 24.47, "volume": 79735.0}, {"date": "2022-09-06", "close": 24.25, "volume": 109796.0}, {"date": "2022-09-07", "close": 24.32, "volume": 120029.0}, {"date": "2022-09-08", "close": 24.44, "volume": 73348.0}, {"date": "2022-09-09", "close": 25.27, "volume": 75060.0}, {"date": "2022-09-12", "close": 25.26, "volume": 62695.0}, {"date": "2022-09-13", "close": 24.13, "volume": 109328.0}, {"date": "2022-09-14", "close": 23.87, "volume": 81433.0}, {"date": "2022-09-15", "close": 24.16, "volume": 96524.0}, {"date": "2022-09-16", "close": 23.9, "volume": 244230.0}, {"date": "2022-09-19", "close": 24.05, "volume": 110741.0}, {"date": "2022-09-20", "close": 23.84, "volume": 101654.0}, {"date": "2022-09-21", "close": 23.7, "volume": 139061.0}, {"date": "2022-09-22", "close": 22.57, "volume": 177316.0}, {"date": "2022-09-23", "close": 21.82, "volume": 137092.0}, {"date": "2022-09-26", "close": 20.98, "volume": 124619.0}, {"date": "2022-09-27", "close": 20.83, "volume": 135719.0}, {"date": "2022-09-28", "close": 21.47, "volume": 184613.0}, {"date": "2022-09-29", "close": 21.25, "volume": 132864.0}, {"date": "2022-09-30", "close": 21.47, "volume": 192204.0}, {"date": "2022-10-03", "close": 22.68, "volume": 134164.0}, {"date": "2022-10-04", "close": 23.41, "volume": 114125.0}, {"date": "2022-10-05", "close": 23.23, "volume": 126715.0}, {"date": "2022-10-06", "close": 23.38, "volume": 96477.0}, {"date": "2022-10-07", "close": 22.45, "volume": 80100.0}, {"date": "2022-10-10", "close": 22.81, "volume": 126658.0}, {"date": "2022-10-11", "close": 22.66, "volume": 155493.0}, {"date": "2022-10-12", "close": 22.81, "volume": 114112.0}, {"date": "2022-10-13", "close": 24.19, "volume": 148311.0}, {"date": "2022-10-14", "close": 23.58, "volume": 143863.0}, {"date": "2022-10-17", "close": 24.34, "volume": 100595.0}, {"date": "2022-10-18", "close": 24.65, "volume": 129129.0}, {"date": "2022-10-19", "close": 24.69, "volume": 131500.0}, {"date": "2022-10-20", "close": 24.16, "volume": 115575.0}, {"date": "2022-10-21", "close": 24.92, "volume": 234311.0}, {"date": "2022-10-24", "close": 25.25, "volume": 123918.0}, {"date": "2022-10-25", "close": 26.34, "volume": 184061.0}, {"date": "2022-10-26", "close": 26.55, "volume": 84315.0}, {"date": "2022-10-27", "close": 26.78, "volume": 186397.0}, {"date": "2022-10-28", "close": 27.25, "volume": 209837.0}, {"date": "2022-10-31", "close": 26.99, "volume": 272759.0}, {"date": "2022-11-01", "close": 29.93, "volume": 444011.0}, {"date": "2022-11-02", "close": 29.84, "volume": 366965.0}, {"date": "2022-11-03", "close": 30.95, "volume": 255775.0}, {"date": "2022-11-04", "close": 32.52, "volume": 341917.0}, {"date": "2022-11-07", "close": 32.6, "volume": 325723.0}, {"date": "2022-11-08", "close": 33.62, "volume": 241318.0}, {"date": "2022-11-09", "close": 32.47, "volume": 215613.0}, {"date": "2022-11-10", "close": 33.12, "volume": 283629.0}, {"date": "2022-11-11", "close": 32.12, "volume": 266659.0}, {"date": "2022-11-14", "close": 30.72, "volume": 234837.0}, {"date": "2022-11-15", "close": 31.2, "volume": 298618.0}, {"date": "2022-11-16", "close": 30.77, "volume": 235977.0}, {"date": "2022-11-17", "close": 31.13, "volume": 160644.0}, {"date": "2022-11-18", "close": 32.4, "volume": 196162.0}, {"date": "2022-11-21", "close": 31.89, "volume": 177981.0}, {"date": "2022-11-22", "close": 31.65, "volume": 113525.0}, {"date": "2022-11-23", "close": 32.3, "volume": 154720.0}, {"date": "2022-11-25", "close": 32.25, "volume": 47988.0}, {"date": "2022-11-28", "close": 32.14, "volume": 132679.0}, {"date": "2022-11-29", "close": 31.42, "volume": 138203.0}, {"date": "2022-11-30", "close": 32.75, "volume": 239161.0}, {"date": "2022-12-01", "close": 32.49, "volume": 118232.0}, {"date": "2022-12-02", "close": 32.73, "volume": 173733.0}, {"date": "2022-12-05", "close": 31.66, "volume": 139491.0}, {"date": "2022-12-06", "close": 32.5, "volume": 223677.0}, {"date": "2022-12-07", "close": 32.33, "volume": 137594.0}, {"date": "2022-12-08", "close": 32.33, "volume": 89988.0}, {"date": "2022-12-09", "close": 31.45, "volume": 91731.0}, {"date": "2022-12-12", "close": 31.56, "volume": 83249.0}, {"date": "2022-12-13", "close": 31.93, "volume": 168144.0}, {"date": "2022-12-14", "close": 31.89, "volume": 232722.0}, {"date": "2022-12-15", "close": 31.03, "volume": 166494.0}, {"date": "2022-12-16", "close": 31.01, "volume": 392498.0}, {"date": "2022-12-19", "close": 30.96, "volume": 222908.0}, {"date": "2022-12-20", "close": 30.47, "volume": 283194.0}, {"date": "2022-12-21", "close": 31.8, "volume": 256687.0}, {"date": "2022-12-22", "close": 32.28, "volume": 200394.0}, {"date": "2022-12-23", "close": 32.74, "volume": 115914.0}, {"date": "2022-12-27", "close": 32.85, "volume": 118036.0}, {"date": "2022-12-28", "close": 32.12, "volume": 108544.0}, {"date": "2022-12-29", "close": 32.66, "volume": 103871.0}, {"date": "2022-12-30", "close": 32.8, "volume": 119419.0}, {"date": "2023-01-03", "close": 33.45, "volume": 670661.0}, {"date": "2023-01-04", "close": 33.36, "volume": 279127.0}, {"date": "2023-01-05", "close": 31.61, "volume": 306451.0}, {"date": "2023-01-06", "close": 31.98, "volume": 194838.0}, {"date": "2023-01-09", "close": 32.19, "volume": 373497.0}, {"date": "2023-01-10", "close": 32.92, "volume": 160249.0}, {"date": "2023-01-11", "close": 32.82, "volume": 189255.0}, {"date": "2023-01-12", "close": 33.17, "volume": 221824.0}, {"date": "2023-01-13", "close": 33.87, "volume": 265918.0}, {"date": "2023-01-17", "close": 32.35, "volume": 321959.0}, {"date": "2023-01-18", "close": 31.85, "volume": 241027.0}, {"date": "2023-01-19", "close": 31.45, "volume": 227663.0}, {"date": "2023-01-20", "close": 32.04, "volume": 286687.0}, {"date": "2023-01-23", "close": 32.72, "volume": 424467.0}, {"date": "2023-01-24", "close": 34.15, "volume": 671263.0}, {"date": "2023-01-25", "close": 33.53, "volume": 318986.0}, {"date": "2023-01-26", "close": 33.74, "volume": 254103.0}, {"date": "2023-01-27", "close": 34.5, "volume": 364106.0}, {"date": "2023-01-30", "close": 34.47, "volume": 217053.0}, {"date": "2023-01-31", "close": 36.39, "volume": 430106.0}, {"date": "2023-02-01", "close": 36.64, "volume": 367434.0}, {"date": "2023-02-02", "close": 36.32, "volume": 328443.0}, {"date": "2023-02-03", "close": 36.86, "volume": 202099.0}, {"date": "2023-02-06", "close": 36.85, "volume": 295977.0}, {"date": "2023-02-07", "close": 37.18, "volume": 311721.0}, {"date": "2023-02-08", "close": 37.1, "volume": 168155.0}, {"date": "2023-02-09", "close": 35.92, "volume": 315794.0}, {"date": "2023-02-10", "close": 36.16, "volume": 222228.0}, {"date": "2023-02-13", "close": 36.71, "volume": 157986.0}, {"date": "2023-02-14", "close": 37.07, "volume": 150828.0}, {"date": "2023-02-15", "close": 38.14, "volume": 243358.0}, {"date": "2023-02-16", "close": 37.66, "volume": 162925.0}, {"date": "2023-02-17", "close": 38.3, "volume": 247869.0}, {"date": "2023-02-21", "close": 35.99, "volume": 311591.0}, {"date": "2023-02-22", "close": 36.13, "volume": 190802.0}, {"date": "2023-02-23", "close": 36.97, "volume": 165097.0}, {"date": "2023-02-24", "close": 38.04, "volume": 253341.0}, {"date": "2023-02-27", "close": 38.34, "volume": 260124.0}, {"date": "2023-02-28", "close": 38.46, "volume": 439857.0}, {"date": "2023-03-01", "close": 39.9, "volume": 360090.0}, {"date": "2023-03-02", "close": 40.87, "volume": 357556.0}, {"date": "2023-03-03", "close": 40.72, "volume": 503586.0}, {"date": "2023-03-06", "close": 40.46, "volume": 301156.0}, {"date": "2023-03-07", "close": 41.81, "volume": 357236.0}, {"date": "2023-03-08", "close": 41.59, "volume": 218462.0}, {"date": "2023-03-09", "close": 40.86, "volume": 196492.0}, {"date": "2023-03-10", "close": 38.87, "volume": 329671.0}, {"date": "2023-03-13", "close": 37.87, "volume": 337680.0}, {"date": "2023-03-14", "close": 39.22, "volume": 322459.0}, {"date": "2023-03-15", "close": 37.79, "volume": 293786.0}, {"date": "2023-03-16", "close": 37.97, "volume": 199888.0}, {"date": "2023-03-17", "close": 36.93, "volume": 483869.0}, {"date": "2023-03-20", "close": 37.88, "volume": 230318.0}, {"date": "2023-03-21", "close": 38.78, "volume": 175641.0}, {"date": "2023-03-22", "close": 38.07, "volume": 284686.0}, {"date": "2023-03-23", "close": 37.9, "volume": 173072.0}, {"date": "2023-03-24", "close": 38.03, "volume": 265536.0}, {"date": "2023-03-27", "close": 38.42, "volume": 160369.0}, {"date": "2023-03-28", "close": 38.3, "volume": 147288.0}, {"date": "2023-03-29", "close": 38.0, "volume": 207611.0}, {"date": "2023-03-30", "close": 37.58, "volume": 171566.0}, {"date": "2023-03-31", "close": 37.88, "volume": 301082.0}, {"date": "2023-04-03", "close": 37.99, "volume": 194122.0}, {"date": "2023-04-04", "close": 35.58, "volume": 231841.0}, {"date": "2023-04-05", "close": 34.97, "volume": 407646.0}, {"date": "2023-04-06", "close": 34.64, "volume": 161827.0}, {"date": "2023-04-10", "close": 35.12, "volume": 134506.0}, {"date": "2023-04-11", "close": 35.39, "volume": 290095.0}, {"date": "2023-04-12", "close": 35.52, "volume": 183768.0}, {"date": "2023-04-13", "close": 36.07, "volume": 183605.0}, {"date": "2023-04-14", "close": 36.72, "volume": 175657.0}, {"date": "2023-04-17", "close": 37.38, "volume": 161939.0}, {"date": "2023-04-18", "close": 36.83, "volume": 184615.0}, {"date": "2023-04-19", "close": 37.29, "volume": 167060.0}, {"date": "2023-04-20", "close": 37.79, "volume": 115890.0}, {"date": "2023-04-21", "close": 37.1, "volume": 156478.0}, {"date": "2023-04-24", "close": 37.38, "volume": 184093.0}, {"date": "2023-04-25", "close": 36.79, "volume": 159707.0}, {"date": "2023-04-26", "close": 35.68, "volume": 213175.0}, {"date": "2023-04-27", "close": 36.26, "volume": 227246.0}, {"date": "2023-04-28", "close": 36.92, "volume": 229563.0}, {"date": "2023-05-01", "close": 37.59, "volume": 312952.0}, {"date": "2023-05-02", "close": 40.26, "volume": 504873.0}, {"date": "2023-05-03", "close": 42.0, "volume": 524387.0}, {"date": "2023-05-04", "close": 40.63, "volume": 319915.0}, {"date": "2023-05-05", "close": 42.74, "volume": 267699.0}, {"date": "2023-05-08", "close": 42.27, "volume": 166598.0}, {"date": "2023-05-09", "close": 42.92, "volume": 183275.0}, {"date": "2023-05-10", "close": 42.92, "volume": 171585.0}, {"date": "2023-05-11", "close": 42.68, "volume": 147445.0}, {"date": "2023-05-12", "close": 42.65, "volume": 151836.0}, {"date": "2023-05-15", "close": 43.04, "volume": 192350.0}, {"date": "2023-05-16", "close": 42.18, "volume": 154298.0}, {"date": "2023-05-17", "close": 43.0, "volume": 250396.0}, {"date": "2023-05-18", "close": 43.72, "volume": 216879.0}, {"date": "2023-05-19", "close": 43.94, "volume": 165588.0}, {"date": "2023-05-22", "close": 44.19, "volume": 215587.0}, {"date": "2023-05-23", "close": 45.1, "volume": 305630.0}, {"date": "2023-05-24", "close": 45.81, "volume": 331200.0}, {"date": "2023-05-25", "close": 46.48, "volume": 295355.0}, {"date": "2023-05-26", "close": 47.12, "volume": 353416.0}, {"date": "2023-05-30", "close": 47.67, "volume": 336252.0}, {"date": "2023-05-31", "close": 46.07, "volume": 728746.0}, {"date": "2023-06-01", "close": 46.44, "volume": 264435.0}, {"date": "2023-06-02", "close": 49.2, "volume": 328393.0}, {"date": "2023-06-05", "close": 49.92, "volume": 275130.0}, {"date": "2023-06-06", "close": 51.68, "volume": 346843.0}, {"date": "2023-06-07", "close": 53.36, "volume": 440038.0}, {"date": "2023-06-08", "close": 53.02, "volume": 309237.0}, {"date": "2023-06-09", "close": 53.49, "volume": 377693.0}, {"date": "2023-06-12", "close": 52.75, "volume": 413296.0}, {"date": "2023-06-13", "close": 53.15, "volume": 273483.0}, {"date": "2023-06-14", "close": 52.25, "volume": 229774.0}, {"date": "2023-06-15", "close": 52.97, "volume": 174387.0}, {"date": "2023-06-16", "close": 51.86, "volume": 554290.0}, {"date": "2023-06-20", "close": 52.61, "volume": 228075.0}, {"date": "2023-06-21", "close": 51.81, "volume": 491159.0}, {"date": "2023-06-22", "close": 52.99, "volume": 351711.0}, {"date": "2023-06-23", "close": 52.59, "volume": 540301.0}, {"date": "2023-06-26", "close": 52.16, "volume": 226357.0}, {"date": "2023-06-27", "close": 52.92, "volume": 211764.0}, {"date": "2023-06-28", "close": 53.8, "volume": 298791.0}, {"date": "2023-06-29", "close": 55.79, "volume": 324737.0}, {"date": "2023-06-30", "close": 55.8, "volume": 413900.0}, {"date": "2023-07-03", "close": 58.2, "volume": 216404.0}, {"date": "2023-07-05", "close": 58.44, "volume": 543975.0}, {"date": "2023-07-06", "close": 56.46, "volume": 551039.0}, {"date": "2023-07-07", "close": 57.47, "volume": 379012.0}, {"date": "2023-07-10", "close": 58.34, "volume": 322232.0}, {"date": "2023-07-11", "close": 58.51, "volume": 289615.0}, {"date": "2023-07-12", "close": 58.07, "volume": 320962.0}, {"date": "2023-07-13", "close": 58.56, "volume": 298077.0}, {"date": "2023-07-14", "close": 58.82, "volume": 206278.0}, {"date": "2023-07-17", "close": 59.24, "volume": 417053.0}, {"date": "2023-07-18", "close": 59.94, "volume": 286633.0}, {"date": "2023-07-19", "close": 58.66, "volume": 287901.0}, {"date": "2023-07-20", "close": 58.46, "volume": 216585.0}, {"date": "2023-07-21", "close": 57.96, "volume": 294329.0}, {"date": "2023-07-24", "close": 57.26, "volume": 595567.0}, {"date": "2023-07-25", "close": 58.16, "volume": 255852.0}, {"date": "2023-07-26", "close": 58.2, "volume": 176688.0}, {"date": "2023-07-27", "close": 58.75, "volume": 212358.0}, {"date": "2023-07-28", "close": 58.75, "volume": 225034.0}, {"date": "2023-07-31", "close": 59.99, "volume": 342069.0}, {"date": "2023-08-01", "close": 62.98, "volume": 718867.0}, {"date": "2023-08-02", "close": 61.75, "volume": 320575.0}, {"date": "2023-08-03", "close": 61.3, "volume": 269480.0}, {"date": "2023-08-04", "close": 61.0, "volume": 299910.0}, {"date": "2023-08-07", "close": 61.81, "volume": 324368.0}, {"date": "2023-08-08", "close": 75.58, "volume": 1609622.0}, {"date": "2023-08-09", "close": 78.35, "volume": 1204759.0}, {"date": "2023-08-10", "close": 79.89, "volume": 776622.0}, {"date": "2023-08-11", "close": 80.79, "volume": 538314.0}, {"date": "2023-08-14", "close": 80.14, "volume": 456943.0}, {"date": "2023-08-15", "close": 82.29, "volume": 588482.0}, {"date": "2023-08-16", "close": 80.49, "volume": 524674.0}, {"date": "2023-08-17", "close": 75.24, "volume": 744730.0}, {"date": "2023-08-18", "close": 77.02, "volume": 733582.0}, {"date": "2023-08-21", "close": 77.41, "volume": 317362.0}, {"date": "2023-08-22", "close": 77.65, "volume": 254443.0}, {"date": "2023-08-23", "close": 79.81, "volume": 322738.0}, {"date": "2023-08-24", "close": 77.87, "volume": 256624.0}, {"date": "2023-08-25", "close": 78.56, "volume": 210977.0}, {"date": "2023-08-28", "close": 79.16, "volume": 333356.0}, {"date": "2023-08-29", "close": 79.91, "volume": 282652.0}, {"date": "2023-08-30", "close": 80.97, "volume": 524727.0}, {"date": "2023-08-31", "close": 82.76, "volume": 403527.0}, {"date": "2023-09-01", "close": 83.13, "volume": 321494.0}, {"date": "2023-09-05", "close": 80.54, "volume": 383930.0}, {"date": "2023-09-06", "close": 80.11, "volume": 281779.0}, {"date": "2023-09-07", "close": 79.1, "volume": 363209.0}, {"date": "2023-09-08", "close": 78.48, "volume": 204659.0}, {"date": "2023-09-11", "close": 77.43, "volume": 325655.0}, {"date": "2023-09-12", "close": 76.09, "volume": 367458.0}, {"date": "2023-09-13", "close": 73.69, "volume": 391541.0}, {"date": "2023-09-14", "close": 74.73, "volume": 302633.0}, {"date": "2023-09-15", "close": 74.0, "volume": 803350.0}, {"date": "2023-09-18", "close": 75.54, "volume": 298789.0}, {"date": "2023-09-19", "close": 74.28, "volume": 243957.0}, {"date": "2023-09-20", "close": 74.48, "volume": 189716.0}, {"date": "2023-09-21", "close": 71.95, "volume": 273068.0}, {"date": "2023-09-22", "close": 71.66, "volume": 220154.0}, {"date": "2023-09-25", "close": 72.13, "volume": 180754.0}, {"date": "2023-09-26", "close": 70.32, "volume": 278904.0}, {"date": "2023-09-27", "close": 73.18, "volume": 326426.0}, {"date": "2023-09-28", "close": 73.71, "volume": 280813.0}, {"date": "2023-09-29", "close": 73.48, "volume": 243306.0}, {"date": "2023-10-02", "close": 72.31, "volume": 224648.0}, {"date": "2023-10-03", "close": 71.61, "volume": 253986.0}, {"date": "2023-10-04", "close": 73.22, "volume": 280338.0}, {"date": "2023-10-05", "close": 74.06, "volume": 279389.0}, {"date": "2023-10-06", "close": 76.64, "volume": 378021.0}, {"date": "2023-10-09", "close": 73.94, "volume": 336455.0}, {"date": "2023-10-10", "close": 76.53, "volume": 394703.0}, {"date": "2023-10-11", "close": 78.54, "volume": 482843.0}, {"date": "2023-10-12", "close": 77.44, "volume": 493643.0}, {"date": "2023-10-13", "close": 72.0, "volume": 1382065.0}, {"date": "2023-10-16", "close": 72.89, "volume": 385456.0}, {"date": "2023-10-17", "close": 76.84, "volume": 513657.0}, {"date": "2023-10-18", "close": 72.49, "volume": 433864.0}, {"date": "2023-10-19", "close": 71.7, "volume": 307516.0}, {"date": "2023-10-20", "close": 70.03, "volume": 481403.0}, {"date": "2023-10-23", "close": 71.07, "volume": 399574.0}, {"date": "2023-10-24", "close": 71.92, "volume": 374601.0}, {"date": "2023-10-25", "close": 71.56, "volume": 281117.0}, {"date": "2023-10-26", "close": 70.95, "volume": 320767.0}, {"date": "2023-10-27", "close": 70.88, "volume": 250256.0}, {"date": "2023-10-30", "close": 72.25, "volume": 224001.0}, {"date": "2023-10-31", "close": 72.85, "volume": 325946.0}, {"date": "2023-11-01", "close": 75.16, "volume": 399430.0}, {"date": "2023-11-02", "close": 75.49, "volume": 454788.0}, {"date": "2023-11-03", "close": 75.96, "volume": 370578.0}, {"date": "2023-11-06", "close": 74.53, "volume": 899087.0}, {"date": "2023-11-07", "close": 62.67, "volume": 1835781.0}, {"date": "2023-11-08", "close": 65.75, "volume": 787034.0}, {"date": "2023-11-09", "close": 65.05, "volume": 364937.0}, {"date": "2023-11-10", "close": 66.56, "volume": 558202.0}, {"date": "2023-11-13", "close": 66.36, "volume": 311763.0}, {"date": "2023-11-14", "close": 67.0, "volume": 476073.0}, {"date": "2023-11-15", "close": 66.99, "volume": 304069.0}, {"date": "2023-11-16", "close": 65.38, "volume": 573911.0}, {"date": "2023-11-17", "close": 66.2, "volume": 390033.0}, {"date": "2023-11-20", "close": 64.3, "volume": 348751.0}, {"date": "2023-11-21", "close": 64.31, "volume": 192154.0}, {"date": "2023-11-22", "close": 64.95, "volume": 189975.0}, {"date": "2023-11-24", "close": 65.39, "volume": 70137.0}, {"date": "2023-11-27", "close": 64.97, "volume": 183473.0}, {"date": "2023-11-28", "close": 62.94, "volume": 239331.0}, {"date": "2023-11-29", "close": 62.55, "volume": 255871.0}, {"date": "2023-11-30", "close": 63.51, "volume": 271792.0}, {"date": "2023-12-01", "close": 64.86, "volume": 290274.0}, {"date": "2023-12-04", "close": 65.04, "volume": 373138.0}, {"date": "2023-12-05", "close": 64.59, "volume": 214595.0}, {"date": "2023-12-06", "close": 66.86, "volume": 534814.0}, {"date": "2023-12-07", "close": 67.95, "volume": 294063.0}, {"date": "2023-12-08", "close": 69.49, "volume": 253657.0}, {"date": "2023-12-11", "close": 70.55, "volume": 256239.0}, {"date": "2023-12-12", "close": 73.41, "volume": 341234.0}, {"date": "2023-12-13", "close": 76.83, "volume": 409585.0}, {"date": "2023-12-14", "close": 76.86, "volume": 405968.0}, {"date": "2023-12-15", "close": 77.62, "volume": 570698.0}, {"date": "2023-12-18", "close": 78.58, "volume": 310001.0}, {"date": "2023-12-19", "close": 80.58, "volume": 327732.0}, {"date": "2023-12-20", "close": 81.3, "volume": 395712.0}, {"date": "2023-12-21", "close": 84.01, "volume": 329615.0}, {"date": "2023-12-22", "close": 85.9, "volume": 434532.0}, {"date": "2023-12-26", "close": 86.77, "volume": 355004.0}, {"date": "2023-12-27", "close": 88.22, "volume": 408459.0}, {"date": "2023-12-28", "close": 89.17, "volume": 344130.0}, {"date": "2023-12-29", "close": 87.93, "volume": 424605.0}, {"date": "2024-01-02", "close": 84.91, "volume": 781520.0}, {"date": "2024-01-03", "close": 79.76, "volume": 416539.0}, {"date": "2024-01-04", "close": 78.25, "volume": 314084.0}, {"date": "2024-01-05", "close": 77.09, "volume": 307807.0}, {"date": "2024-01-08", "close": 78.72, "volume": 431069.0}, {"date": "2024-01-09", "close": 77.09, "volume": 451372.0}, {"date": "2024-01-10", "close": 78.29, "volume": 273740.0}, {"date": "2024-01-11", "close": 78.41, "volume": 300473.0}, {"date": "2024-01-12", "close": 78.4, "volume": 175425.0}, {"date": "2024-01-16", "close": 79.73, "volume": 427563.0}, {"date": "2024-01-17", "close": 78.0, "volume": 212066.0}, {"date": "2024-01-18", "close": 77.57, "volume": 277644.0}, {"date": "2024-01-19", "close": 76.2, "volume": 438698.0}, {"date": "2024-01-22", "close": 76.61, "volume": 254422.0}, {"date": "2024-01-23", "close": 72.04, "volume": 806615.0}, {"date": "2024-01-24", "close": 71.78, "volume": 481466.0}, {"date": "2024-01-25", "close": 73.13, "volume": 290626.0}, {"date": "2024-01-26", "close": 75.13, "volume": 373229.0}, {"date": "2024-01-29", "close": 77.03, "volume": 298194.0}, {"date": "2024-01-30", "close": 77.17, "volume": 266273.0}, {"date": "2024-01-31", "close": 75.1, "volume": 674063.0}, {"date": "2024-02-01", "close": 78.36, "volume": 329476.0}, {"date": "2024-02-02", "close": 78.53, "volume": 314049.0}, {"date": "2024-02-05", "close": 76.12, "volume": 262977.0}, {"date": "2024-02-06", "close": 76.93, "volume": 294677.0}, {"date": "2024-02-07", "close": 79.56, "volume": 359517.0}, {"date": "2024-02-08", "close": 82.3, "volume": 369614.0}, {"date": "2024-02-09", "close": 83.43, "volume": 302341.0}, {"date": "2024-02-12", "close": 82.81, "volume": 363406.0}, {"date": "2024-02-13", "close": 79.5, "volume": 486540.0}, {"date": "2024-02-14", "close": 83.13, "volume": 274134.0}, {"date": "2024-02-15", "close": 84.47, "volume": 347151.0}, {"date": "2024-02-16", "close": 84.12, "volume": 244046.0}, {"date": "2024-02-20", "close": 82.14, "volume": 322662.0}, {"date": "2024-02-21", "close": 82.92, "volume": 250196.0}, {"date": "2024-02-22", "close": 84.55, "volume": 269937.0}, {"date": "2024-02-23", "close": 87.02, "volume": 233192.0}, {"date": "2024-02-26", "close": 89.95, "volume": 597508.0}, {"date": "2024-02-27", "close": 106.22, "volume": 1517919.0}, {"date": "2024-02-28", "close": 106.14, "volume": 1095372.0}, {"date": "2024-02-29", "close": 106.64, "volume": 689155.0}, {"date": "2024-03-01", "close": 110.98, "volume": 538382.0}, {"date": "2024-03-04", "close": 111.34, "volume": 398877.0}, {"date": "2024-03-05", "close": 108.41, "volume": 331941.0}, {"date": "2024-03-06", "close": 110.14, "volume": 253985.0}, {"date": "2024-03-07", "close": 109.64, "volume": 339433.0}, {"date": "2024-03-08", "close": 111.16, "volume": 284519.0}, {"date": "2024-03-11", "close": 108.57, "volume": 306955.0}, {"date": "2024-03-12", "close": 111.98, "volume": 286873.0}, {"date": "2024-03-13", "close": 110.01, "volume": 225499.0}, {"date": "2024-03-14", "close": 108.49, "volume": 242044.0}, {"date": "2024-03-15", "close": 107.37, "volume": 526787.0}, {"date": "2024-03-18", "close": 106.76, "volume": 292333.0}, {"date": "2024-03-19", "close": 108.4, "volume": 279272.0}, {"date": "2024-03-20", "close": 109.69, "volume": 266418.0}, {"date": "2024-03-21", "close": 109.95, "volume": 438892.0}, {"date": "2024-03-22", "close": 112.03, "volume": 321789.0}, {"date": "2024-03-25", "close": 111.54, "volume": 337877.0}, {"date": "2024-03-26", "close": 112.81, "volume": 288520.0}, {"date": "2024-03-27", "close": 113.43, "volume": 291121.0}, {"date": "2024-03-28", "close": 110.31, "volume": 607362.0}, {"date": "2024-04-01", "close": 109.81, "volume": 271828.0}, {"date": "2024-04-02", "close": 105.47, "volume": 371042.0}, {"date": "2024-04-03", "close": 107.62, "volume": 261292.0}, {"date": "2024-04-04", "close": 105.24, "volume": 221841.0}, {"date": "2024-04-05", "close": 107.55, "volume": 215866.0}, {"date": "2024-04-08", "close": 106.4, "volume": 194463.0}, {"date": "2024-04-09", "close": 106.03, "volume": 228004.0}, {"date": "2024-04-10", "close": 103.96, "volume": 286436.0}, {"date": "2024-04-11", "close": 105.53, "volume": 200471.0}, {"date": "2024-04-12", "close": 104.89, "volume": 135249.0}, {"date": "2024-04-15", "close": 100.41, "volume": 227554.0}, {"date": "2024-04-16", "close": 99.69, "volume": 333259.0}, {"date": "2024-04-17", "close": 100.11, "volume": 283726.0}, {"date": "2024-04-18", "close": 98.32, "volume": 335824.0}, {"date": "2024-04-19", "close": 96.56, "volume": 320363.0}, {"date": "2024-04-22", "close": 97.41, "volume": 286534.0}, {"date": "2024-04-23", "close": 101.55, "volume": 210646.0}, {"date": "2024-04-24", "close": 100.97, "volume": 263687.0}, {"date": "2024-04-25", "close": 102.2, "volume": 305580.0}, {"date": "2024-04-26", "close": 105.89, "volume": 285260.0}, {"date": "2024-04-29", "close": 105.75, "volume": 322367.0}, {"date": "2024-04-30", "close": 101.6, "volume": 326475.0}, {"date": "2024-05-01", "close": 99.16, "volume": 238968.0}, {"date": "2024-05-02", "close": 100.65, "volume": 331455.0}, {"date": "2024-05-03", "close": 101.15, "volume": 222220.0}, {"date": "2024-05-06", "close": 105.37, "volume": 615664.0}, {"date": "2024-05-07", "close": 122.0, "volume": 979562.0}, {"date": "2024-05-08", "close": 125.68, "volume": 760487.0}, {"date": "2024-05-09", "close": 125.16, "volume": 484426.0}, {"date": "2024-05-10", "close": 128.87, "volume": 399329.0}, {"date": "2024-05-13", "close": 128.08, "volume": 497052.0}, {"date": "2024-05-14", "close": 127.33, "volume": 450479.0}, {"date": "2024-05-15", "close": 135.55, "volume": 598662.0}, {"date": "2024-05-16", "close": 130.01, "volume": 486823.0}, {"date": "2024-05-17", "close": 128.86, "volume": 341169.0}, {"date": "2024-05-20", "close": 131.2, "volume": 243830.0}, {"date": "2024-05-21", "close": 130.56, "volume": 271958.0}, {"date": "2024-05-22", "close": 126.61, "volume": 295463.0}, {"date": "2024-05-23", "close": 125.43, "volume": 304296.0}, {"date": "2024-05-24", "close": 126.47, "volume": 264990.0}, {"date": "2024-05-28", "close": 121.87, "volume": 349222.0}, {"date": "2024-05-29", "close": 121.23, "volume": 274913.0}, {"date": "2024-05-30", "close": 124.09, "volume": 226631.0}, {"date": "2024-05-31", "close": 122.87, "volume": 335525.0}, {"date": "2024-06-03", "close": 117.46, "volume": 382771.0}, {"date": "2024-06-04", "close": 112.58, "volume": 653794.0}, {"date": "2024-06-05", "close": 116.53, "volume": 336613.0}, {"date": "2024-06-06", "close": 115.82, "volume": 346651.0}, {"date": "2024-06-07", "close": 112.73, "volume": 341129.0}, {"date": "2024-06-10", "close": 114.88, "volume": 388898.0}, {"date": "2024-06-11", "close": 114.03, "volume": 286096.0}, {"date": "2024-06-12", "close": 119.18, "volume": 359994.0}, {"date": "2024-06-13", "close": 118.43, "volume": 224029.0}, {"date": "2024-06-14", "close": 116.33, "volume": 233060.0}, {"date": "2024-06-17", "close": 119.25, "volume": 191996.0}, {"date": "2024-06-18", "close": 122.68, "volume": 275561.0}, {"date": "2024-06-20", "close": 117.75, "volume": 261336.0}, {"date": "2024-06-21", "close": 116.22, "volume": 500603.0}, {"date": "2024-06-24", "close": 116.18, "volume": 250171.0}, {"date": "2024-06-25", "close": 117.76, "volume": 283699.0}, {"date": "2024-06-26", "close": 118.15, "volume": 317761.0}, {"date": "2024-06-27", "close": 119.33, "volume": 358654.0}, {"date": "2024-06-28", "close": 118.34, "volume": 759148.0}, {"date": "2024-07-01", "close": 114.76, "volume": 318605.0}, {"date": "2024-07-02", "close": 112.96, "volume": 311111.0}, {"date": "2024-07-03", "close": 116.53, "volume": 132844.0}, {"date": "2024-07-05", "close": 113.7, "volume": 150374.0}, {"date": "2024-07-08", "close": 113.03, "volume": 200706.0}, {"date": "2024-07-09", "close": 111.08, "volume": 191694.0}, {"date": "2024-07-10", "close": 113.75, "volume": 216044.0}, {"date": "2024-07-11", "close": 117.21, "volume": 320251.0}, {"date": "2024-07-12", "close": 122.39, "volume": 356514.0}, {"date": "2024-07-15", "close": 129.27, "volume": 416553.0}, {"date": "2024-07-16", "close": 129.46, "volume": 410465.0}, {"date": "2024-07-17", "close": 111.3, "volume": 651986.0}, {"date": "2024-07-18", "close": 116.39, "volume": 473543.0}, {"date": "2024-07-19", "close": 116.02, "volume": 727543.0}, {"date": "2024-07-22", "close": 121.86, "volume": 288415.0}, {"date": "2024-07-23", "close": 124.48, "volume": 240896.0}, {"date": "2024-07-24", "close": 113.09, "volume": 414399.0}, {"date": "2024-07-25", "close": 110.06, "volume": 475816.0}, {"date": "2024-07-26", "close": 115.28, "volume": 196649.0}, {"date": "2024-07-29", "close": 113.39, "volume": 204085.0}, {"date": "2024-07-30", "close": 110.1, "volume": 281059.0}, {"date": "2024-07-31", "close": 116.36, "volume": 298106.0}, {"date": "2024-08-01", "close": 109.98, "volume": 606369.0}, {"date": "2024-08-02", "close": 104.9, "volume": 671154.0}, {"date": "2024-08-05", "close": 102.56, "volume": 819807.0}, {"date": "2024-08-06", "close": 106.15, "volume": 756010.0}, {"date": "2024-08-07", "close": 103.96, "volume": 465865.0}, {"date": "2024-08-08", "close": 107.91, "volume": 309965.0}, {"date": "2024-08-09", "close": 104.56, "volume": 293213.0}, {"date": "2024-08-12", "close": 105.6, "volume": 268890.0}, {"date": "2024-08-13", "close": 108.6, "volume": 286014.0}, {"date": "2024-08-14", "close": 110.59, "volume": 244925.0}, {"date": "2024-08-15", "close": 114.67, "volume": 335460.0}, {"date": "2024-08-16", "close": 111.93, "volume": 227813.0}, {"date": "2024-08-19", "close": 113.62, "volume": 209934.0}, {"date": "2024-08-20", "close": 111.31, "volume": 237173.0}, {"date": "2024-08-21", "close": 114.82, "volume": 186962.0}, {"date": "2024-08-22", "close": 113.68, "volume": 137624.0}, {"date": "2024-08-23", "close": 118.1, "volume": 220449.0}, {"date": "2024-08-26", "close": 118.57, "volume": 154457.0}, {"date": "2024-08-27", "close": 117.41, "volume": 172765.0}, {"date": "2024-08-28", "close": 116.52, "volume": 178937.0}, {"date": "2024-08-29", "close": 119.0, "volume": 159550.0}, {"date": "2024-08-30", "close": 119.53, "volume": 277210.0}, {"date": "2024-09-03", "close": 107.06, "volume": 407181.0}, {"date": "2024-09-04", "close": 109.44, "volume": 288058.0}, {"date": "2024-09-05", "close": 109.27, "volume": 187508.0}, {"date": "2024-09-06", "close": 109.12, "volume": 326463.0}, {"date": "2024-09-09", "close": 109.95, "volume": 216101.0}, {"date": "2024-09-10", "close": 111.29, "volume": 243115.0}, {"date": "2024-09-11", "close": 117.13, "volume": 246023.0}, {"date": "2024-09-12", "close": 123.17, "volume": 316563.0}, {"date": "2024-09-13", "close": 127.1, "volume": 232590.0}, {"date": "2024-09-16", "close": 128.81, "volume": 188559.0}, {"date": "2024-09-17", "close": 130.35, "volume": 212989.0}, {"date": "2024-09-18", "close": 134.94, "volume": 433191.0}, {"date": "2024-09-19", "close": 147.62, "volume": 623795.0}, {"date": "2024-09-20", "close": 148.16, "volume": 864765.0}, {"date": "2024-09-23", "close": 148.9, "volume": 317665.0}, {"date": "2024-09-24", "close": 145.67, "volume": 296147.0}, {"date": "2024-09-25", "close": 145.94, "volume": 245263.0}, {"date": "2024-09-26", "close": 145.84, "volume": 372299.0}, {"date": "2024-09-27", "close": 143.26, "volume": 223920.0}, {"date": "2024-09-30", "close": 145.02, "volume": 224642.0}, {"date": "2024-10-01", "close": 142.94, "volume": 179130.0}, {"date": "2024-10-02", "close": 146.08, "volume": 155349.0}, {"date": "2024-10-03", "close": 144.87, "volume": 137714.0}, {"date": "2024-10-04", "close": 148.05, "volume": 147731.0}, {"date": "2024-10-07", "close": 147.54, "volume": 149893.0}, {"date": "2024-10-08", "close": 151.14, "volume": 267777.0}, {"date": "2024-10-09", "close": 154.09, "volume": 225146.0}, {"date": "2024-10-10", "close": 155.35, "volume": 292371.0}, {"date": "2024-10-11", "close": 157.1, "volume": 159424.0}, {"date": "2024-10-14", "close": 159.67, "volume": 248087.0}, {"date": "2024-10-15", "close": 156.11, "volume": 282724.0}, {"date": "2024-10-16", "close": 166.23, "volume": 404957.0}, {"date": "2024-10-17", "close": 165.4, "volume": 304055.0}, {"date": "2024-10-18", "close": 159.84, "volume": 643189.0}, {"date": "2024-10-21", "close": 164.03, "volume": 428836.0}, {"date": "2024-10-22", "close": 160.57, "volume": 734533.0}, {"date": "2024-10-23", "close": 157.13, "volume": 268095.0}, {"date": "2024-10-24", "close": 153.36, "volume": 199043.0}, {"date": "2024-10-25", "close": 150.66, "volume": 638184.0}, {"date": "2024-10-28", "close": 152.58, "volume": 367036.0}, {"date": "2024-10-29", "close": 156.13, "volume": 268761.0}, {"date": "2024-10-30", "close": 153.47, "volume": 250145.0}, {"date": "2024-10-31", "close": 154.45, "volume": 244458.0}, {"date": "2024-11-01", "close": 153.66, "volume": 242079.0}, {"date": "2024-11-04", "close": 151.54, "volume": 246732.0}, {"date": "2024-11-05", "close": 157.22, "volume": 270745.0}, {"date": "2024-11-06", "close": 175.42, "volume": 529286.0}, {"date": "2024-11-07", "close": 174.31, "volume": 826453.0}, {"date": "2024-11-08", "close": 193.61, "volume": 482787.0}, {"date": "2024-11-11", "close": 194.7, "volume": 413432.0}, {"date": "2024-11-12", "close": 191.5, "volume": 414961.0}, {"date": "2024-11-13", "close": 186.65, "volume": 251156.0}, {"date": "2024-11-14", "close": 182.39, "volume": 318540.0}, {"date": "2024-11-15", "close": 180.03, "volume": 375533.0}, {"date": "2024-11-18", "close": 185.75, "volume": 324106.0}, {"date": "2024-11-19", "close": 192.97, "volume": 296381.0}, {"date": "2024-11-20", "close": 189.43, "volume": 297190.0}, {"date": "2024-11-21", "close": 197.41, "volume": 308817.0}, {"date": "2024-11-22", "close": 196.51, "volume": 285784.0}, {"date": "2024-11-25", "close": 196.33, "volume": 480284.0}, {"date": "2024-11-26", "close": 199.03, "volume": 759800.0}, {"date": "2024-11-27", "close": 195.41, "volume": 632073.0}, {"date": "2024-11-29", "close": 194.45, "volume": 319842.0}, {"date": "2024-12-02", "close": 194.28, "volume": 423408.0}, {"date": "2024-12-03", "close": 195.54, "volume": 309148.0}, {"date": "2024-12-04", "close": 198.82, "volume": 290888.0}, {"date": "2024-12-05", "close": 194.66, "volume": 386713.0}, {"date": "2024-12-06", "close": 195.74, "volume": 246997.0}, {"date": "2024-12-09", "close": 183.57, "volume": 528796.0}, {"date": "2024-12-10", "close": 182.78, "volume": 294515.0}, {"date": "2024-12-11", "close": 188.44, "volume": 254610.0}, {"date": "2024-12-12", "close": 183.61, "volume": 261536.0}, {"date": "2024-12-13", "close": 180.29, "volume": 273840.0}, {"date": "2024-12-16", "close": 180.12, "volume": 423188.0}, {"date": "2024-12-17", "close": 176.59, "volume": 526798.0}, {"date": "2024-12-18", "close": 167.14, "volume": 504207.0}, {"date": "2024-12-19", "close": 174.72, "volume": 666831.0}, {"date": "2024-12-20", "close": 175.2, "volume": 786589.0}, {"date": "2024-12-23", "close": 174.91, "volume": 258129.0}, {"date": "2024-12-24", "close": 174.89, "volume": 150939.0}, {"date": "2024-12-26", "close": 177.03, "volume": 223345.0}, {"date": "2024-12-27", "close": 172.52, "volume": 265017.0}, {"date": "2024-12-30", "close": 170.4, "volume": 238211.0}, {"date": "2024-12-31", "close": 168.45, "volume": 248346.0}, {"date": "2025-01-02", "close": 167.73, "volume": 251752.0}, {"date": "2025-01-03", "close": 177.51, "volume": 256645.0}, {"date": "2025-01-06", "close": 178.15, "volume": 237981.0}, {"date": "2025-01-07", "close": 167.59, "volume": 370999.0}, {"date": "2025-01-08", "close": 167.05, "volume": 242807.0}, {"date": "2025-01-10", "close": 163.52, "volume": 334973.0}, {"date": "2025-01-13", "close": 162.22, "volume": 291145.0}, {"date": "2025-01-14", "close": 171.31, "volume": 281113.0}, {"date": "2025-01-15", "close": 177.15, "volume": 447368.0}, {"date": "2025-01-16", "close": 178.48, "volume": 175754.0}, {"date": "2025-01-17", "close": 182.51, "volume": 450165.0}, {"date": "2025-01-21", "close": 196.55, "volume": 472397.0}, {"date": "2025-01-22", "close": 200.56, "volume": 435652.0}, {"date": "2025-01-23", "close": 196.58, "volume": 343954.0}, {"date": "2025-01-24", "close": 187.3, "volume": 448267.0}, {"date": "2025-01-27", "close": 143.0, "volume": 1522111.0}, {"date": "2025-01-28", "close": 139.68, "volume": 1058628.0}, {"date": "2025-01-29", "close": 141.11, "volume": 669910.0}, {"date": "2025-01-30", "close": 146.71, "volume": 650760.0}, {"date": "2025-01-31", "close": 142.42, "volume": 758422.0}, {"date": "2025-02-03", "close": 137.01, "volume": 545233.0}, {"date": "2025-02-04", "close": 138.57, "volume": 471881.0}, {"date": "2025-02-05", "close": 143.48, "volume": 373848.0}, {"date": "2025-02-06", "close": 148.35, "volume": 393422.0}, {"date": "2025-02-07", "close": 149.72, "volume": 370492.0}, {"date": "2025-02-10", "close": 150.65, "volume": 326868.0}, {"date": "2025-02-11", "close": 144.88, "volume": 320708.0}, {"date": "2025-02-12", "close": 140.4, "volume": 417560.0}, {"date": "2025-02-13", "close": 130.1, "volume": 863322.0}, {"date": "2025-02-14", "close": 132.4, "volume": 548023.0}, {"date": "2025-02-18", "close": 130.635, "volume": 703719.0}, {"date": "2025-02-19", "close": 126.72, "volume": 828545.0}, {"date": "2025-02-20", "close": 124.27, "volume": 771755.0}, {"date": "2025-02-21", "close": 116.29, "volume": 666520.0}, {"date": "2025-02-24", "close": 108.65, "volume": 1328452.0}, {"date": "2025-02-25", "close": 115.94, "volume": 1696463.0}, {"date": "2025-02-26", "close": 122.16, "volume": 1936135.0}, {"date": "2025-02-27", "close": 123.15, "volume": 1146606.0}, {"date": "2025-02-28", "close": 127.21, "volume": 878802.0}, {"date": "2025-03-03", "close": 121.57, "volume": 851384.0}, {"date": "2025-03-04", "close": 122.28, "volume": 803793.0}, {"date": "2025-03-05", "close": 128.66, "volume": 670945.0}, {"date": "2025-03-06", "close": 120.72, "volume": 713255.0}, {"date": "2025-03-07", "close": 118.0, "volume": 643891.0}, {"date": "2025-03-10", "close": 111.08, "volume": 1061637.0}, {"date": "2025-03-11", "close": 115.74, "volume": 755198.0}, {"date": "2025-03-12", "close": 116.44, "volume": 660864.0}, {"date": "2025-03-13", "close": 117.81, "volume": 502344.0}, {"date": "2025-03-14", "close": 121.37, "volume": 446475.0}, {"date": "2025-03-17", "close": 120.49, "volume": 537428.0}, {"date": "2025-03-18", "close": 118.04, "volume": 299894.0}, {"date": "2025-03-19", "close": 126.69, "volume": 556323.0}, {"date": "2025-03-20", "close": 125.93, "volume": 389705.0}, {"date": "2025-03-21", "close": 126.63, "volume": 837863.0}, {"date": "2025-03-24", "close": 133.95, "volume": 400832.0}, {"date": "2025-03-25", "close": 131.29, "volume": 538350.0}, {"date": "2025-03-26", "close": 125.56, "volume": 364613.0}, {"date": "2025-03-27", "close": 117.0, "volume": 642605.0}, {"date": "2025-03-28", "close": 116.15, "volume": 594920.0}, {"date": "2025-03-31", "close": 113.21, "volume": 884938.0}, {"date": "2025-04-01", "close": 115.64, "volume": 657704.0}, {"date": "2025-04-02", "close": 118.46, "volume": 672929.0}, {"date": "2025-04-03", "close": 109.96, "volume": 698689.0}, {"date": "2025-04-04", "close": 104.96, "volume": 1141381.0}, {"date": "2025-04-07", "close": 109.1, "volume": 1710926.0}, {"date": "2025-04-08", "close": 113.83, "volume": 1675661.0}, {"date": "2025-04-09", "close": 134.53, "volume": 1855663.0}, {"date": "2025-04-10", "close": 132.41, "volume": 920785.0}, {"date": "2025-04-11", "close": 137.09, "volume": 562064.0}, {"date": "2025-04-14", "close": 135.23, "volume": 557077.0}, {"date": "2025-04-15", "close": 141.0, "volume": 1535060.0}, {"date": "2025-04-16", "close": 140.44, "volume": 7646224.0}, {"date": "2025-04-17", "close": 140.27, "volume": 1045301.0}, {"date": "2025-04-21", "close": 131.57, "volume": 1203771.0}, {"date": "2025-04-22", "close": 133.92, "volume": 612696.0}, {"date": "2025-04-23", "close": 140.08, "volume": 694097.0}, {"date": "2025-04-24", "close": 146.0, "volume": 598963.0}, {"date": "2025-04-25", "close": 151.75, "volume": 839284.0}, {"date": "2025-04-28", "close": 149.56, "volume": 687210.0}, {"date": "2025-04-29", "close": 149.28, "volume": 416582.0}, {"date": "2025-04-30", "close": 149.43, "volume": 368780.0}, {"date": "2025-05-01", "close": 159.96, "volume": 815085.0}, {"date": "2025-05-02", "close": 165.64, "volume": 723677.0}, {"date": "2025-05-05", "close": 166.66, "volume": 689480.0}, {"date": "2025-05-06", "close": 171.95, "volume": 1000023.0}, {"date": "2025-05-07", "close": 179.65, "volume": 595658.0}, {"date": "2025-05-08", "close": 179.42, "volume": 598799.0}, {"date": "2025-05-09", "close": 177.74, "volume": 495289.0}, {"date": "2025-05-12", "close": 183.27, "volume": 569227.0}, {"date": "2025-05-13", "close": 187.48, "volume": 543733.0}, {"date": "2025-05-14", "close": 187.2, "volume": 496586.0}, {"date": "2025-05-15", "close": 184.79, "volume": 433866.0}, {"date": "2025-05-16", "close": 188.57, "volume": 296438.0}, {"date": "2025-05-19", "close": 185.98, "volume": 309387.0}, {"date": "2025-05-20", "close": 187.19, "volume": 559864.0}, {"date": "2025-05-21", "close": 182.09, "volume": 521204.0}, {"date": "2025-05-22", "close": 182.29, "volume": 514042.0}, {"date": "2025-05-23", "close": 184.4, "volume": 330563.0}, {"date": "2025-05-27", "close": 191.42, "volume": 654662.0}, {"date": "2025-05-28", "close": 187.93, "volume": 314749.0}, {"date": "2025-05-29", "close": 186.13, "volume": 376695.0}, {"date": "2025-05-30", "close": 188.01, "volume": 439036.0}, {"date": "2025-06-02", "close": 189.6, "volume": 346877.0}, {"date": "2025-06-03", "close": 194.23, "volume": 409592.0}, {"date": "2025-06-04", "close": 193.81, "volume": 237454.0}, {"date": "2025-06-05", "close": 195.24, "volume": 354695.0}, {"date": "2025-06-06", "close": 205.99, "volume": 581794.0}, {"date": "2025-06-09", "close": 202.91, "volume": 531836.0}, {"date": "2025-06-10", "close": 198.37, "volume": 496744.0}, {"date": "2025-06-11", "close": 204.46, "volume": 399340.0}, {"date": "2025-06-12", "close": 204.32, "volume": 369609.0}, {"date": "2025-06-13", "close": 202.99, "volume": 333780.0}, {"date": "2025-06-16", "close": 209.55, "volume": 576290.0}, {"date": "2025-06-17", "close": 221.36, "volume": 900353.0}, {"date": "2025-06-18", "close": 223.97, "volume": 1041803.0}, {"date": "2025-06-20", "close": 217.97, "volume": 1090228.0}, {"date": "2025-06-23", "close": 222.5, "volume": 666731.0}, {"date": "2025-06-24", "close": 229.38, "volume": 592105.0}, {"date": "2025-06-25", "close": 224.64, "volume": 718396.0}, {"date": "2025-06-26", "close": 228.65, "volume": 416048.0}, {"date": "2025-06-27", "close": 231.51, "volume": 1018816.0}, {"date": "2025-06-30", "close": 230.73, "volume": 449564.0}, {"date": "2025-07-01", "close": 222.54, "volume": 590112.0}, {"date": "2025-07-02", "close": 228.72, "volume": 461781.0}, {"date": "2025-07-03", "close": 236.67, "volume": 239906.0}, {"date": "2025-07-07", "close": 237.0, "volume": 440135.0}, {"date": "2025-07-08", "close": 227.02, "volume": 729596.0}, {"date": "2025-07-09", "close": 233.39, "volume": 259082.0}, {"date": "2025-07-10", "close": 236.29, "volume": 496411.0}, {"date": "2025-07-11", "close": 241.76, "volume": 335491.0}, {"date": "2025-07-14", "close": 241.31, "volume": 333145.0}, {"date": "2025-07-15", "close": 238.4, "volume": 447696.0}, {"date": "2025-07-16", "close": 243.23, "volume": 477819.0}, {"date": "2025-07-17", "close": 250.69, "volume": 461341.0}, {"date": "2025-07-18", "close": 250.95, "volume": 508195.0}, {"date": "2025-07-21", "close": 247.65, "volume": 330415.0}, {"date": "2025-07-22", "close": 242.01, "volume": 372577.0}, {"date": "2025-07-23", "close": 253.14, "volume": 319080.0}, {"date": "2025-07-24", "close": 252.68, "volume": 376963.0}, {"date": "2025-07-25", "close": 268.14, "volume": 559505.0}, {"date": "2025-07-28", "close": 263.59, "volume": 552174.0}, {"date": "2025-07-29", "close": 264.08, "volume": 346385.0}, {"date": "2025-07-30", "close": 263.35, "volume": 400503.0}, {"date": "2025-07-31", "close": 267.59, "volume": 625747.0}, {"date": "2025-08-01", "close": 263.05, "volume": 815787.0}, {"date": "2025-08-04", "close": 271.74, "volume": 899720.0}, {"date": "2025-08-05", "close": 296.58, "volume": 1288022.0}, {"date": "2025-08-06", "close": 299.42, "volume": 570341.0}, {"date": "2025-08-07", "close": 299.64, "volume": 524126.0}, {"date": "2025-08-08", "close": 302.69, "volume": 317188.0}, {"date": "2025-08-11", "close": 289.86, "volume": 691665.0}, {"date": "2025-08-12", "close": 308.4, "volume": 702013.0}, {"date": "2025-08-13", "close": 292.47, "volume": 624723.0}, {"date": "2025-08-14", "close": 282.14, "volume": 460375.0}, {"date": "2025-08-15", "close": 275.35, "volume": 503663.0}, {"date": "2025-08-18", "close": 283.2, "volume": 391629.0}, {"date": "2025-08-19", "close": 276.02, "volume": 453087.0}, {"date": "2025-08-20", "close": 274.89, "volume": 452570.0}, {"date": "2025-08-21", "close": 278.03, "volume": 343929.0}, {"date": "2025-08-22", "close": 279.58, "volume": 494401.0}, {"date": "2025-08-25", "close": 286.49, "volume": 301255.0}, {"date": "2025-08-26", "close": 292.95, "volume": 326662.0}, {"date": "2025-08-27", "close": 289.36, "volume": 289959.0}, {"date": "2025-08-28", "close": 290.95, "volume": 344560.0}, {"date": "2025-08-29", "close": 278.53, "volume": 430578.0}, {"date": "2025-09-02", "close": 276.91, "volume": 378639.0}, {"date": "2025-09-03", "close": 273.82, "volume": 429309.0}, {"date": "2025-09-04", "close": 288.68, "volume": 497964.0}, {"date": "2025-09-05", "close": 285.98, "volume": 499223.0}, {"date": "2025-09-08", "close": 286.71, "volume": 333151.0}, {"date": "2025-09-09", "close": 286.69, "volume": 264406.0}, {"date": "2025-09-10", "close": 301.13, "volume": 529504.0}, {"date": "2025-09-11", "close": 316.16, "volume": 570101.0}, {"date": "2025-09-12", "close": 313.555, "volume": 389131.0}, {"date": "2025-09-15", "close": 322.9, "volume": 491203.0}, {"date": "2025-09-16", "close": 319.38, "volume": 387889.0}, {"date": "2025-09-17", "close": 320.94, "volume": 357005.0}, {"date": "2025-09-18", "close": 348.58, "volume": 677660.0}, {"date": "2025-09-19", "close": 360.25, "volume": 2093771.0}, {"date": "2025-09-22", "close": 367.39, "volume": 493678.0}, {"date": "2025-09-23", "close": 371.84, "volume": 634103.0}, {"date": "2025-09-24", "close": 344.05, "volume": 773818.0}, {"date": "2025-09-25", "close": 338.44, "volume": 779468.0}, {"date": "2025-09-26", "close": 342.11, "volume": 404884.0}, {"date": "2025-09-29", "close": 341.1, "volume": 506983.0}, {"date": "2025-09-30", "close": 339.68, "volume": 398360.0}, {"date": "2025-10-01", "close": 337.93, "volume": 353420.0}, {"date": "2025-10-02", "close": 351.66, "volume": 741175.0}, {"date": "2025-10-03", "close": 349.3, "volume": 439092.0}, {"date": "2025-10-06", "close": 352.78, "volume": 348305.0}, {"date": "2025-10-07", "close": 348.57, "volume": 499590.0}, {"date": "2025-10-08", "close": 366.99, "volume": 423571.0}, {"date": "2025-10-09", "close": 355.53, "volume": 394694.0}, {"date": "2025-10-10", "close": 336.63, "volume": 425144.0}, {"date": "2025-10-13", "close": 355.27, "volume": 532594.0}, {"date": "2025-10-14", "close": 361.44, "volume": 230303.0}, {"date": "2025-10-15", "close": 365.39, "volume": 504245.0}, {"date": "2025-10-16", "close": 361.02, "volume": 371337.0}, {"date": "2025-10-17", "close": 355.58, "volume": 407425.0}, {"date": "2025-10-20", "close": 369.01, "volume": 323021.0}, {"date": "2025-10-21", "close": 364.32, "volume": 375979.0}, {"date": "2025-10-22", "close": 332.75, "volume": 773603.0}, {"date": "2025-10-23", "close": 353.8, "volume": 379863.0}, {"date": "2025-10-24", "close": 379.08, "volume": 539401.0}, {"date": "2025-10-27", "close": 376.74, "volume": 505566.0}, {"date": "2025-10-28", "close": 379.89, "volume": 378341.0}, {"date": "2025-10-29", "close": 403.345, "volume": 617248.0}, {"date": "2025-10-30", "close": 379.03, "volume": 633461.0}, {"date": "2025-10-31", "close": 377.9, "volume": 521848.0}, {"date": "2025-11-03", "close": 392.77, "volume": 849434.0}, {"date": "2025-11-04", "close": 382.57, "volume": 870624.0}, {"date": "2025-11-05", "close": 411.07, "volume": 611116.0}, {"date": "2025-11-06", "close": 388.68, "volume": 523663.0}, {"date": "2025-11-07", "close": 377.84, "volume": 780687.0}, {"date": "2025-11-10", "close": 384.45, "volume": 479733.0}, {"date": "2025-11-11", "close": 381.22, "volume": 326620.0}, {"date": "2025-11-12", "close": 380.7, "volume": 5589354.0}, {"date": "2025-11-13", "close": 326.6, "volume": 1460334.0}, {"date": "2025-11-14", "close": 338.66, "volume": 1405771.0}, {"date": "2025-11-17", "close": 332.82, "volume": 511224.0}, {"date": "2025-11-18", "close": 333.88, "volume": 601607.0}, {"date": "2025-11-19", "close": 334.17, "volume": 418386.0}, {"date": "2025-11-20", "close": 314.56, "volume": 884503.0}, {"date": "2025-11-21", "close": 315.1, "volume": 1006110.0}, {"date": "2025-11-24", "close": 342.44, "volume": 531491.0}, {"date": "2025-11-25", "close": 332.96, "volume": 599402.0}, {"date": "2025-11-26", "close": 339.75, "volume": 336304.0}, {"date": "2025-11-28", "close": 344.31, "volume": 155527.0}, {"date": "2025-12-01", "close": 320.51, "volume": 565817.0}, {"date": "2025-12-02", "close": 327.78, "volume": 590757.0}, {"date": "2025-12-03", "close": 323.46, "volume": 1178128.0}, {"date": "2025-12-04", "close": 332.29, "volume": 568261.0}, {"date": "2025-12-05", "close": 325.1, "volume": 1331571.0}, {"date": "2025-12-08", "close": 324.62, "volume": 417840.0}, {"date": "2025-12-09", "close": 324.1, "volume": 347613.0}, {"date": "2025-12-10", "close": 331.61, "volume": 525225.0}, {"date": "2025-12-11", "close": 340.51, "volume": 527091.0}, {"date": "2025-12-12", "close": 315.15, "volume": 704553.0}, {"date": "2025-12-15", "close": 319.12, "volume": 485253.0}, {"date": "2025-12-16", "close": 319.13, "volume": 651020.0}, {"date": "2025-12-17", "close": 283.57, "volume": 1010359.0}, {"date": "2025-12-18", "close": 302.3, "volume": 561068.0}, {"date": "2025-12-19", "close": 308.58, "volume": 1245269.0}, {"date": "2025-12-22", "close": 313.04, "volume": 392264.0}, {"date": "2025-12-23", "close": 315.87, "volume": 378115.0}, {"date": "2025-12-24", "close": 314.0, "volume": 375441.0}, {"date": "2025-12-26", "close": 316.55, "volume": 544125.0}, {"date": "2025-12-29", "close": 310.79, "volume": 460856.0}, {"date": "2025-12-30", "close": 307.68, "volume": 294233.0}, {"date": "2025-12-31", "close": 306.23, "volume": 405542.0}, {"date": "2026-01-02", "close": 319.16, "volume": 415000.0}, {"date": "2026-01-05", "close": 327.11, "volume": 539457.0}, {"date": "2026-01-06", "close": 317.41, "volume": 457319.0}, {"date": "2026-01-07", "close": 312.24, "volume": 398897.0}, {"date": "2026-01-08", "close": 297.62, "volume": 529835.0}, {"date": "2026-01-09", "close": 308.13, "volume": 521830.0}, {"date": "2026-01-12", "close": 307.58, "volume": 621990.0}, {"date": "2026-01-13", "close": 321.6, "volume": 388814.0}, {"date": "2026-01-14", "close": 319.27, "volume": 321183.0}, {"date": "2026-01-15", "close": 336.31, "volume": 453247.0}, {"date": "2026-01-16", "close": 350.96, "volume": 648138.0}, {"date": "2026-01-20", "close": 349.59, "volume": 601971.0}, {"date": "2026-01-21", "close": 362.53, "volume": 443994.0}, {"date": "2026-01-22", "close": 364.25, "volume": 459463.0}, {"date": "2026-01-23", "close": 351.39, "volume": 398270.0}, {"date": "2026-01-26", "close": 361.21, "volume": 308323.0}, {"date": "2026-01-27", "close": 372.25, "volume": 317850.0}, {"date": "2026-01-28", "close": 373.52, "volume": 300597.0}, {"date": "2026-01-29", "close": 379.23, "volume": 328297.0}, {"date": "2026-01-30", "close": 357.91, "volume": 476707.0}, {"date": "2026-02-02", "close": 367.95, "volume": 291143.0}, {"date": "2026-02-03", "close": 386.78, "volume": 315681.0}, {"date": "2026-02-04", "close": 360.16, "volume": 548188.0}, {"date": "2026-02-05", "close": 365.07, "volume": 446583.0}, {"date": "2026-02-06", "close": 401.29, "volume": 631813.0}, {"date": "2026-02-09", "close": 418.61, "volume": 642294.0}, {"date": "2026-02-10", "close": 415.19, "volume": 456602.0}, {"date": "2026-02-11", "close": 433.91, "volume": 633071.0}, {"date": "2026-02-12", "close": 431.43, "volume": 876346.0}, {"date": "2026-02-13", "close": 437.77, "volume": 525757.0}, {"date": "2026-02-17", "close": 421.2, "volume": 472555.0}, {"date": "2026-02-18", "close": 410.63, "volume": 523484.0}, {"date": "2026-02-19", "close": 415.13, "volume": 558945.0}, {"date": "2026-02-20", "close": 435.5, "volume": 664179.0}, {"date": "2026-02-23", "close": 434.64, "volume": 524916.0}, {"date": "2026-02-24", "close": 459.72, "volume": 552068.0}, {"date": "2026-02-25", "close": 455.25, "volume": 917112.0}, {"date": "2026-02-26", "close": 433.34, "volume": 909485.0}, {"date": "2026-02-27", "close": 428.13, "volume": 642880.0}, {"date": "2026-03-02", "close": 432.87, "volume": 558128.0}, {"date": "2026-03-03", "close": 415.51, "volume": 486431.0}, {"date": "2026-03-04", "close": 420.22, "volume": 459087.0}, {"date": "2026-03-05", "close": 398.87, "volume": 549233.0}, {"date": "2026-03-06", "close": 395.11, "volume": 751374.0}, {"date": "2026-03-09", "close": 411.38, "volume": 619710.0}, {"date": "2026-03-10", "close": 411.53, "volume": 490670.0}, {"date": "2026-03-11", "close": 420.6, "volume": 393254.0}, {"date": "2026-03-12", "close": 404.59, "volume": 464141.0}, {"date": "2026-03-13", "close": 398.12, "volume": 358086.0}, {"date": "2026-03-16", "close": 417.76, "volume": 300658.0}, {"date": "2026-03-17", "close": 425.51, "volume": 430184.0}, {"date": "2026-03-18", "close": 421.23, "volume": 386853.0}, {"date": "2026-03-19", "close": 431.78, "volume": 414584.0}, {"date": "2026-03-20", "close": 401.61, "volume": 783926.0}, {"date": "2026-03-23", "close": 422.55, "volume": 376362.0}, {"date": "2026-03-24", "close": 446.16, "volume": 319690.0}, {"date": "2026-03-25", "close": 452.92, "volume": 443431.0}, {"date": "2026-03-26", "close": 415.93, "volume": 313663.0}, {"date": "2026-03-27", "close": 420.24, "volume": 306052.0}, {"date": "2026-03-30", "close": 382.55, "volume": 747986.0}, {"date": "2026-03-31", "close": 407.27, "volume": 740457.0}, {"date": "2026-04-01", "close": 421.29, "volume": 428637.0}, {"date": "2026-04-02", "close": 416.34, "volume": 350243.0}, {"date": "2026-04-06", "close": 393.71, "volume": 457066.0}, {"date": "2026-04-07", "close": 382.22, "volume": 801385.0}, {"date": "2026-04-08", "close": 423.35, "volume": 549668.0}, {"date": "2026-04-09", "close": 435.65, "volume": 504486.0}, {"date": "2026-04-10", "close": 446.36, "volume": 338799.0}, {"date": "2026-04-13", "close": 459.02, "volume": 388690.0}, {"date": "2026-04-14", "close": 464.54, "volume": 552912.0}, {"date": "2026-04-15", "close": 456.08, "volume": 417290.0}, {"date": "2026-04-16", "close": 441.1, "volume": 406062.0}, {"date": "2026-04-17", "close": 463.65, "volume": 594247.0}, {"date": "2026-04-20", "close": 472.9, "volume": 256300.0}, {"date": "2026-04-21", "close": 472.84, "volume": 343254.0}, {"date": "2026-04-22", "close": 487.87, "volume": 430651.0}, {"date": "2026-04-23", "close": 495.67, "volume": 447264.0}, {"date": "2026-04-24", "close": 497.18, "volume": 370395.0}, {"date": "2026-04-27", "close": 505.45, "volume": 336768.0}, {"date": "2026-04-28", "close": 471.85, "volume": 429495.0}, {"date": "2026-04-29", "close": 469.75, "volume": 285711.0}, {"date": "2026-04-30", "close": 515.62, "volume": 508970.0}, {"date": "2026-05-01", "close": 532.67, "volume": 449608.0}, {"date": "2026-05-04", "close": 529.49, "volume": 738518.0}, {"date": "2026-05-05", "close": 806.0, "volume": 2429088.0}, {"date": "2026-05-06", "close": 886.22, "volume": 1348113.0}, {"date": "2026-05-07", "close": 811.41, "volume": 1053642.0}, {"date": "2026-05-08", "close": 844.8, "volume": 719905.0}, {"date": "2026-05-11", "close": 868.18, "volume": 598949.0}, {"date": "2026-05-12", "close": 851.35, "volume": 716606.0}, {"date": "2026-05-13", "close": 854.28, "volume": 583628.0}, {"date": "2026-05-14", "close": 889.03, "volume": 549897.0}, {"date": "2026-05-15", "close": 848.84, "volume": 472961.0}, {"date": "2026-05-18", "close": 770.76, "volume": 732861.0}, {"date": "2026-05-19", "close": 728.29, "volume": 822561.0}, {"date": "2026-05-20", "close": 752.0, "volume": 560210.0}, {"date": "2026-05-21", "close": 733.77, "volume": 496307.0}, {"date": "2026-05-22", "close": 732.94, "volume": 548251.0}, {"date": "2026-05-26", "close": 783.53, "volume": 563574.0}, {"date": "2026-05-27", "close": 782.12, "volume": 389931.0}, {"date": "2026-05-28", "close": 842.96, "volume": 1076870.0}, {"date": "2026-05-29", "close": 860.84, "volume": 1016948.0}, {"date": "2026-06-01", "close": 845.39, "volume": 505522.0}, {"date": "2026-06-02", "close": 875.52, "volume": 564718.0}, {"date": "2026-06-03", "close": 957.03, "volume": 1047538.0}, {"date": "2026-06-04", "close": 993.74, "volume": 818053.0}, {"date": "2026-06-05", "close": 882.43, "volume": 808711.0}, {"date": "2026-06-08", "close": 891.86, "volume": 650352.0}, {"date": "2026-06-09", "close": 842.01, "volume": 689591.0}, {"date": "2026-06-10", "close": 770.25, "volume": 764158.0}, {"date": "2026-06-11", "close": 838.55, "volume": 551677.0}, {"date": "2026-06-12", "close": 858.99, "volume": 476733.0}, {"date": "2026-06-15", "close": 866.67, "volume": 546519.0}, {"date": "2026-06-16", "close": 857.76, "volume": 488829.0}, {"date": "2026-06-17", "close": 838.21, "volume": 778279.0}, {"date": "2026-06-18", "close": 861.88, "volume": 1101960.0}, {"date": "2026-06-22", "close": 932.75, "volume": 651854.0}, {"date": "2026-06-23", "close": 892.25, "volume": 687113.0}, {"date": "2026-06-24", "close": 867.23, "volume": 642703.0}, {"date": "2026-06-25", "close": 881.92, "volume": 663475.0}, {"date": "2026-06-26", "close": 804.76, "volume": 5142614.0}, {"date": "2026-06-29", "close": 813.77, "volume": 755711.0}, {"date": "2026-06-30", "close": 839.36, "volume": 641156.0}, {"date": "2026-07-01", "close": 776.55, "volume": 654483.0}, {"date": "2026-07-02", "close": 700.75, "volume": 991953.0}, {"date": "2026-07-06", "close": 717.11, "volume": 494334.0}, {"date": "2026-07-07", "close": 674.39, "volume": 658925.0}, {"date": "2026-07-08", "close": 660.72, "volume": 691686.0}, {"date": "2026-07-09", "close": 707.17, "volume": 738116.0}, {"date": "2026-07-10", "close": 682.29, "volume": 408683.0}, {"date": "2026-07-13", "close": 660.04, "volume": 405736.0}, {"date": "2026-07-14", "close": 679.62, "volume": 895127.0}, {"date": "2026-07-15", "close": 668.82, "volume": 716442.0}, {"date": "2026-07-16", "close": 641.35, "volume": 569014.0}, {"date": "2026-07-17", "close": 638.56, "volume": 1206133.0}, {"date": "2026-07-20", "close": 650.22, "volume": 566101.0}, {"date": "2026-07-21", "close": 694.4, "volume": 524160.0}, {"date": "2026-07-22", "close": 719.34, "volume": 485006.0}, {"date": "2026-07-23", "close": 717.34, "volume": 486451.0}, {"date": "2026-07-24", "close": 660.935, "volume": 436482.0}, {"date": "2026-07-27", "close": 634.63, "volume": 526534.0}, {"date": "2026-07-28", "close": 538.09, "volume": 2765404.0}, {"date": "2026-07-29", "close": 494.24, "volume": 991209.0}, {"date": "2026-07-30", "close": 580.73, "volume": 1028626.0}, {"date": "2026-07-31", "close": 596.77, "volume": 827350.0}, {"date": "2026-08-03", "close": 611.47, "volume": 1238710.0}, {"date": "2026-08-04", "close": 541.62, "volume": 2117232.0}, {"date": "2026-08-05", "close": 536.03, "volume": 1100411.0}, {"date": "2026-08-06", "close": 536.08, "volume": 604444.0}, {"date": "2026-08-07", "close": 547.06, "volume": 502511.0}], "refreshing": true}