{"ticker": "TBBK", "overview": {"cik": "1295401", "ticker": "TBBK", "name": "Bancorp, Inc.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0002039852-26-000117", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000296", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054157", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "THE BANCORP, INC. FORM 8-K", "accession": "0002039852-26-000115", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001359", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051050", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "THE BANCORP, INC. FORM 11-K", "accession": "0002039852-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002039852-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "THE BANCORP, INC. FORM 8-K", "accession": "0002039852-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001295401-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001111", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0002039852-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0002039852-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0002039852-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-04-29", "title": "Notice of proposed sale", "accession": "0001974078-26-000158", "price_sensitive": false}]}, "description": "", "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": "TBBK", "has_prices": true, "as_of": "2026-08-07", "last": 69.64, "prev_close": 70.75, "change": -1.1099999999999994, "change_pct": -0.01568904593639575, "session_volume": 287268.0, "vwap_5": 71.161625697929, "vwap_20": 68.12795164860438, "vwap_60": 61.32351249806157, "vwap_250": 64.75212637840667, "high_52w": 72.05, "low_52w": 51.48, "avg_volume_20": 450446.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001559", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "Bancorp, Inc.", "who_key": "Bancorp, 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": "National Commercial Banks", "country": "United States", "headline": "Bancorp, Inc. moves to a 4.97% passive stake in TBBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1295401/0002100119-26-001559-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0000052388-26-000225", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "National Commercial Banks", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in TBBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000225-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002100119-26-001359", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "Bancorp, Inc.", "who_key": "Bancorp, 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": "National Commercial Banks", "country": "United States", "headline": "Bancorp, Inc. takes a 5% passive stake in TBBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1295401/0002100119-26-001359-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0000315066-26-001111", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "Bancorp, Inc.", "who_key": "Bancorp, 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": "National Commercial Banks", "country": "United States", "headline": "Bancorp, Inc. moves to a 4.5% passive stake in TBBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1295401/0000315066-26-001111-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0000914208-26-000172", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "Bancorp, Inc.", "who_key": "Bancorp, 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": "National Commercial Banks", "country": "United States", "headline": "Bancorp, Inc. moves to a 2.7% passive stake in TBBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1295401/0000914208-26-000172-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001559", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "Bancorp, Inc.", "who_key": "Bancorp, 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": "National Commercial Banks", "country": "United States", "headline": "Bancorp, Inc. moves to a 4.97% passive stake in TBBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1295401/0002100119-26-001559-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0000052388-26-000225", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "National Commercial Banks", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in TBBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000225-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002100119-26-001359", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "Bancorp, Inc.", "who_key": "Bancorp, 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": "National Commercial Banks", "country": "United States", "headline": "Bancorp, Inc. takes a 5% passive stake in TBBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1295401/0002100119-26-001359-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0000315066-26-001111", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "Bancorp, Inc.", "who_key": "Bancorp, 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": "National Commercial Banks", "country": "United States", "headline": "Bancorp, Inc. moves to a 4.5% passive stake in TBBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1295401/0000315066-26-001111-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0000914208-26-000172", "src": "13DG", "ticker": "TBBK", "cik": "1295401", "company": "Bancorp, Inc.", "company_raw": "Bancorp, Inc.", "who": "Bancorp, Inc.", "who_key": "Bancorp, 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": "National Commercial Banks", "country": "United States", "headline": "Bancorp, Inc. moves to a 2.7% passive stake in TBBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1295401/0000914208-26-000172-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}], "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": "The Bancorp, Inc. - Common Stock", "new_value": "Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001295401", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001295401", "applied": 1, "detected_at": "2026-10-28T01:44:55.917050"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0002039852-26-000117", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000296", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054157", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "THE BANCORP, INC. FORM 8-K", "accession": "0002039852-26-000115", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001359", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051050", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "THE BANCORP, INC. FORM 11-K", "accession": "0002039852-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002039852-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "THE BANCORP, INC. FORM 8-K", "accession": "0002039852-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002039852-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001295401-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001111", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0002039852-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0002039852-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0002039852-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-04-29", "title": "Notice of proposed sale", "accession": "0001974078-26-000158", "price_sensitive": false}], "performance": {"ticker": "TBBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 5.05, "volume": 227587.0}, {"date": "2016-08-09", "close": 4.96, "volume": 359989.0}, {"date": "2016-08-10", "close": 4.83, "volume": 168398.0}, {"date": "2016-08-11", "close": 4.86, "volume": 98495.0}, {"date": "2016-08-12", "close": 4.9, "volume": 169745.0}, {"date": "2016-08-15", "close": 4.88, "volume": 1921782.0}, {"date": "2016-08-16", "close": 4.94, "volume": 975200.0}, {"date": "2016-08-17", "close": 5.16, "volume": 409056.0}, {"date": "2016-08-18", "close": 5.19, "volume": 81876.0}, {"date": "2016-08-19", "close": 5.27, "volume": 187736.0}, {"date": "2016-08-22", "close": 5.14, "volume": 77602.0}, {"date": "2016-08-23", "close": 5.55, "volume": 285259.0}, {"date": "2016-08-24", "close": 5.86, "volume": 400415.0}, {"date": "2016-08-25", "close": 5.86, "volume": 155256.0}, {"date": "2016-08-26", "close": 6.06, "volume": 177559.0}, {"date": "2016-08-29", "close": 6.06, "volume": 544834.0}, {"date": "2016-08-30", "close": 6.12, "volume": 165111.0}, {"date": "2016-08-31", "close": 6.19, "volume": 260872.0}, {"date": "2016-09-01", "close": 6.13, "volume": 195311.0}, {"date": "2016-09-02", "close": 6.19, "volume": 79886.0}, {"date": "2016-09-06", "close": 6.09, "volume": 134084.0}, {"date": "2016-09-07", "close": 6.12, "volume": 90385.0}, {"date": "2016-09-08", "close": 6.12, "volume": 55463.0}, {"date": "2016-09-09", "close": 6.04, "volume": 127068.0}, {"date": "2016-09-12", "close": 6.24, "volume": 141365.0}, {"date": "2016-09-13", "close": 6.03, "volume": 166233.0}, {"date": "2016-09-14", "close": 6.03, "volume": 78921.0}, {"date": "2016-09-15", "close": 6.11, "volume": 47967.0}, {"date": "2016-09-16", "close": 6.11, "volume": 290702.0}, {"date": "2016-09-19", "close": 6.17, "volume": 93503.0}, {"date": "2016-09-20", "close": 6.1, "volume": 52463.0}, {"date": "2016-09-21", "close": 6.18, "volume": 101194.0}, {"date": "2016-09-22", "close": 6.38, "volume": 110558.0}, {"date": "2016-09-23", "close": 6.32, "volume": 88831.0}, {"date": "2016-09-26", "close": 6.2, "volume": 93775.0}, {"date": "2016-09-27", "close": 6.2, "volume": 91273.0}, {"date": "2016-09-28", "close": 6.2, "volume": 119637.0}, {"date": "2016-09-29", "close": 6.31, "volume": 121202.0}, {"date": "2016-09-30", "close": 6.42, "volume": 112374.0}, {"date": "2016-10-03", "close": 6.37, "volume": 49956.0}, {"date": "2016-10-04", "close": 6.52, "volume": 111750.0}, {"date": "2016-10-05", "close": 6.54, "volume": 205124.0}, {"date": "2016-10-06", "close": 6.75, "volume": 142618.0}, {"date": "2016-10-07", "close": 6.71, "volume": 72412.0}, {"date": "2016-10-10", "close": 7.01, "volume": 161161.0}, {"date": "2016-10-11", "close": 6.95, "volume": 119019.0}, {"date": "2016-10-12", "close": 6.92, "volume": 112442.0}, {"date": "2016-10-13", "close": 6.92, "volume": 143540.0}, {"date": "2016-10-14", "close": 7.0, "volume": 195630.0}, {"date": "2016-10-17", "close": 6.95, "volume": 129483.0}, {"date": "2016-10-18", "close": 7.01, "volume": 115532.0}, {"date": "2016-10-19", "close": 7.01, "volume": 382813.0}, {"date": "2016-10-20", "close": 6.94, "volume": 148831.0}, {"date": "2016-10-21", "close": 7.11, "volume": 295662.0}, {"date": "2016-10-24", "close": 7.02, "volume": 103950.0}, {"date": "2016-10-25", "close": 7.13, "volume": 288601.0}, {"date": "2016-10-26", "close": 7.02, "volume": 234871.0}, {"date": "2016-10-27", "close": 7.02, "volume": 235426.0}, {"date": "2016-10-28", "close": 5.99, "volume": 797006.0}, {"date": "2016-10-31", "close": 6.23, "volume": 1897518.0}, {"date": "2016-11-01", "close": 6.39, "volume": 315253.0}, {"date": "2016-11-02", "close": 6.41, "volume": 306668.0}, {"date": "2016-11-03", "close": 6.65, "volume": 373957.0}, {"date": "2016-11-04", "close": 6.51, "volume": 1245551.0}, {"date": "2016-11-07", "close": 6.65, "volume": 427094.0}, {"date": "2016-11-08", "close": 6.56, "volume": 299034.0}, {"date": "2016-11-09", "close": 6.69, "volume": 418128.0}, {"date": "2016-11-10", "close": 6.68, "volume": 400339.0}, {"date": "2016-11-11", "close": 6.8, "volume": 517456.0}, {"date": "2016-11-14", "close": 7.0, "volume": 584749.0}, {"date": "2016-11-15", "close": 6.98, "volume": 401117.0}, {"date": "2016-11-16", "close": 7.07, "volume": 613936.0}, {"date": "2016-11-17", "close": 7.05, "volume": 462761.0}, {"date": "2016-11-18", "close": 7.19, "volume": 345604.0}, {"date": "2016-11-21", "close": 7.3, "volume": 256690.0}, {"date": "2016-11-22", "close": 7.44, "volume": 372363.0}, {"date": "2016-11-23", "close": 7.6, "volume": 389820.0}, {"date": "2016-11-25", "close": 7.6, "volume": 94850.0}, {"date": "2016-11-28", "close": 7.43, "volume": 254015.0}, {"date": "2016-11-29", "close": 7.19, "volume": 280340.0}, {"date": "2016-11-30", "close": 6.92, "volume": 303815.0}, {"date": "2016-12-01", "close": 6.97, "volume": 293102.0}, {"date": "2016-12-02", "close": 6.93, "volume": 174840.0}, {"date": "2016-12-05", "close": 7.32, "volume": 297939.0}, {"date": "2016-12-06", "close": 7.42, "volume": 278370.0}, {"date": "2016-12-07", "close": 7.49, "volume": 184051.0}, {"date": "2016-12-08", "close": 7.7, "volume": 242969.0}, {"date": "2016-12-09", "close": 7.85, "volume": 196823.0}, {"date": "2016-12-12", "close": 7.55, "volume": 170542.0}, {"date": "2016-12-13", "close": 7.575, "volume": 268418.0}, {"date": "2016-12-14", "close": 7.61, "volume": 324345.0}, {"date": "2016-12-15", "close": 7.72, "volume": 419185.0}, {"date": "2016-12-16", "close": 7.58, "volume": 643432.0}, {"date": "2016-12-19", "close": 7.7, "volume": 158704.0}, {"date": "2016-12-20", "close": 7.88, "volume": 192928.0}, {"date": "2016-12-21", "close": 7.9, "volume": 121281.0}, {"date": "2016-12-22", "close": 8.04, "volume": 231889.0}, {"date": "2016-12-23", "close": 8.04, "volume": 315456.0}, {"date": "2016-12-27", "close": 7.98, "volume": 282754.0}, {"date": "2016-12-28", "close": 8.03, "volume": 167427.0}, {"date": "2016-12-29", "close": 7.75, "volume": 212756.0}, {"date": "2016-12-30", "close": 7.86, "volume": 188016.0}, {"date": "2017-01-03", "close": 8.06, "volume": 316101.0}, {"date": "2017-01-04", "close": 7.6, "volume": 634498.0}, {"date": "2017-01-05", "close": 7.18, "volume": 290865.0}, {"date": "2017-01-06", "close": 7.17, "volume": 202309.0}, {"date": "2017-01-09", "close": 7.1, "volume": 225453.0}, {"date": "2017-01-10", "close": 7.29, "volume": 244628.0}, {"date": "2017-01-11", "close": 7.48, "volume": 319288.0}, {"date": "2017-01-12", "close": 7.1, "volume": 229125.0}, {"date": "2017-01-13", "close": 7.26, "volume": 182360.0}, {"date": "2017-01-17", "close": 6.95, "volume": 226202.0}, {"date": "2017-01-18", "close": 6.98, "volume": 175832.0}, {"date": "2017-01-19", "close": 7.03, "volume": 160049.0}, {"date": "2017-01-20", "close": 7.07, "volume": 124674.0}, {"date": "2017-01-23", "close": 6.95, "volume": 132761.0}, {"date": "2017-01-24", "close": 7.2, "volume": 199869.0}, {"date": "2017-01-25", "close": 7.3, "volume": 182945.0}, {"date": "2017-01-26", "close": 7.35, "volume": 87358.0}, {"date": "2017-01-27", "close": 7.32, "volume": 151475.0}, {"date": "2017-01-30", "close": 7.04, "volume": 169002.0}, {"date": "2017-01-31", "close": 5.99, "volume": 1079328.0}, {"date": "2017-02-01", "close": 5.0, "volume": 1798942.0}, {"date": "2017-02-02", "close": 5.06, "volume": 619077.0}, {"date": "2017-02-03", "close": 5.18, "volume": 318269.0}, {"date": "2017-02-06", "close": 4.99, "volume": 284627.0}, {"date": "2017-02-07", "close": 4.94, "volume": 228985.0}, {"date": "2017-02-08", "close": 5.01, "volume": 334567.0}, {"date": "2017-02-09", "close": 5.29, "volume": 367126.0}, {"date": "2017-02-10", "close": 5.07, "volume": 573900.0}, {"date": "2017-02-13", "close": 4.98, "volume": 760891.0}, {"date": "2017-02-14", "close": 5.04, "volume": 643062.0}, {"date": "2017-02-15", "close": 5.35, "volume": 455394.0}, {"date": "2017-02-16", "close": 5.35, "volume": 495139.0}, {"date": "2017-02-17", "close": 5.29, "volume": 287828.0}, {"date": "2017-02-21", "close": 5.24, "volume": 270881.0}, {"date": "2017-02-22", "close": 5.16, "volume": 167856.0}, {"date": "2017-02-23", "close": 5.22, "volume": 252533.0}, {"date": "2017-02-24", "close": 5.18, "volume": 255234.0}, {"date": "2017-02-27", "close": 5.26, "volume": 229325.0}, {"date": "2017-02-28", "close": 5.18, "volume": 365258.0}, {"date": "2017-03-01", "close": 5.16, "volume": 330202.0}, {"date": "2017-03-02", "close": 5.12, "volume": 241683.0}, {"date": "2017-03-03", "close": 5.13, "volume": 223804.0}, {"date": "2017-03-06", "close": 5.08, "volume": 191513.0}, {"date": "2017-03-07", "close": 5.06, "volume": 176690.0}, {"date": "2017-03-08", "close": 5.0, "volume": 252292.0}, {"date": "2017-03-09", "close": 5.01, "volume": 140979.0}, {"date": "2017-03-10", "close": 4.93, "volume": 228390.0}, {"date": "2017-03-13", "close": 4.88, "volume": 105184.0}, {"date": "2017-03-14", "close": 4.87, "volume": 228959.0}, {"date": "2017-03-15", "close": 4.84, "volume": 134155.0}, {"date": "2017-03-16", "close": 4.97, "volume": 138364.0}, {"date": "2017-03-17", "close": 5.01, "volume": 332465.0}, {"date": "2017-03-20", "close": 4.86, "volume": 211087.0}, {"date": "2017-03-21", "close": 4.59, "volume": 394335.0}, {"date": "2017-03-22", "close": 4.52, "volume": 273965.0}, {"date": "2017-03-23", "close": 4.85, "volume": 261302.0}, {"date": "2017-03-24", "close": 4.9, "volume": 222975.0}, {"date": "2017-03-27", "close": 5.0, "volume": 244251.0}, {"date": "2017-03-28", "close": 4.98, "volume": 388279.0}, {"date": "2017-03-29", "close": 4.93, "volume": 212275.0}, {"date": "2017-03-30", "close": 5.1, "volume": 170150.0}, {"date": "2017-03-31", "close": 5.1, "volume": 160907.0}, {"date": "2017-04-03", "close": 4.92, "volume": 168184.0}, {"date": "2017-04-04", "close": 4.88, "volume": 196236.0}, {"date": "2017-04-05", "close": 4.75, "volume": 238618.0}, {"date": "2017-04-06", "close": 4.75, "volume": 217909.0}, {"date": "2017-04-07", "close": 4.78, "volume": 164578.0}, {"date": "2017-04-10", "close": 4.75, "volume": 300902.0}, {"date": "2017-04-11", "close": 5.13, "volume": 261700.0}, {"date": "2017-04-12", "close": 5.03, "volume": 182964.0}, {"date": "2017-04-13", "close": 4.9, "volume": 311143.0}, {"date": "2017-04-17", "close": 4.97, "volume": 323177.0}, {"date": "2017-04-18", "close": 4.99, "volume": 142858.0}, {"date": "2017-04-19", "close": 4.87, "volume": 117992.0}, {"date": "2017-04-20", "close": 4.96, "volume": 111110.0}, {"date": "2017-04-21", "close": 4.93, "volume": 242081.0}, {"date": "2017-04-24", "close": 5.0, "volume": 198004.0}, {"date": "2017-04-25", "close": 5.0, "volume": 290015.0}, {"date": "2017-04-26", "close": 5.21, "volume": 222476.0}, {"date": "2017-04-27", "close": 5.06, "volume": 262088.0}, {"date": "2017-04-28", "close": 6.45, "volume": 2427428.0}, {"date": "2017-05-01", "close": 6.73, "volume": 879079.0}, {"date": "2017-05-02", "close": 6.72, "volume": 571253.0}, {"date": "2017-05-03", "close": 6.76, "volume": 449726.0}, {"date": "2017-05-04", "close": 6.79, "volume": 287162.0}, {"date": "2017-05-05", "close": 6.76, "volume": 346409.0}, {"date": "2017-05-08", "close": 6.79, "volume": 421896.0}, {"date": "2017-05-09", "close": 6.73, "volume": 360163.0}, {"date": "2017-05-10", "close": 6.62, "volume": 266108.0}, {"date": "2017-05-11", "close": 6.49, "volume": 273357.0}, {"date": "2017-05-12", "close": 6.55, "volume": 407514.0}, {"date": "2017-05-15", "close": 6.57, "volume": 269081.0}, {"date": "2017-05-16", "close": 6.46, "volume": 181025.0}, {"date": "2017-05-17", "close": 6.31, "volume": 363103.0}, {"date": "2017-05-18", "close": 6.16, "volume": 309848.0}, {"date": "2017-05-19", "close": 6.22, "volume": 292618.0}, {"date": "2017-05-22", "close": 6.14, "volume": 441236.0}, {"date": "2017-05-23", "close": 6.23, "volume": 267550.0}, {"date": "2017-05-24", "close": 6.12, "volume": 164571.0}, {"date": "2017-05-25", "close": 6.21, "volume": 283148.0}, {"date": "2017-05-26", "close": 6.12, "volume": 256578.0}, {"date": "2017-05-30", "close": 6.11, "volume": 313311.0}, {"date": "2017-05-31", "close": 6.12, "volume": 235523.0}, {"date": "2017-06-01", "close": 6.17, "volume": 287795.0}, {"date": "2017-06-02", "close": 6.18, "volume": 295661.0}, {"date": "2017-06-05", "close": 6.15, "volume": 226080.0}, {"date": "2017-06-06", "close": 6.14, "volume": 152007.0}, {"date": "2017-06-07", "close": 6.12, "volume": 156556.0}, {"date": "2017-06-08", "close": 6.34, "volume": 163392.0}, {"date": "2017-06-09", "close": 6.5, "volume": 274153.0}, {"date": "2017-06-12", "close": 6.46, "volume": 153802.0}, {"date": "2017-06-13", "close": 6.63, "volume": 493779.0}, {"date": "2017-06-14", "close": 6.66, "volume": 497183.0}, {"date": "2017-06-15", "close": 6.93, "volume": 441540.0}, {"date": "2017-06-16", "close": 7.19, "volume": 516989.0}, {"date": "2017-06-19", "close": 7.3, "volume": 308122.0}, {"date": "2017-06-20", "close": 7.26, "volume": 346403.0}, {"date": "2017-06-21", "close": 7.25, "volume": 333436.0}, {"date": "2017-06-22", "close": 7.25, "volume": 118808.0}, {"date": "2017-06-23", "close": 7.26, "volume": 639347.0}, {"date": "2017-06-26", "close": 7.43, "volume": 438391.0}, {"date": "2017-06-27", "close": 7.61, "volume": 490827.0}, {"date": "2017-06-28", "close": 7.61, "volume": 274930.0}, {"date": "2017-06-29", "close": 7.74, "volume": 428627.0}, {"date": "2017-06-30", "close": 7.58, "volume": 289431.0}, {"date": "2017-07-03", "close": 7.68, "volume": 140635.0}, {"date": "2017-07-05", "close": 7.61, "volume": 239489.0}, {"date": "2017-07-06", "close": 7.65, "volume": 442346.0}, {"date": "2017-07-07", "close": 7.67, "volume": 196000.0}, {"date": "2017-07-10", "close": 7.66, "volume": 120979.0}, {"date": "2017-07-11", "close": 7.69, "volume": 367287.0}, {"date": "2017-07-12", "close": 7.7, "volume": 255797.0}, {"date": "2017-07-13", "close": 7.65, "volume": 125188.0}, {"date": "2017-07-14", "close": 7.6, "volume": 139730.0}, {"date": "2017-07-17", "close": 7.55, "volume": 202794.0}, {"date": "2017-07-18", "close": 7.57, "volume": 173872.0}, {"date": "2017-07-19", "close": 7.57, "volume": 143860.0}, {"date": "2017-07-20", "close": 7.5, "volume": 254312.0}, {"date": "2017-07-21", "close": 7.39, "volume": 365247.0}, {"date": "2017-07-24", "close": 7.45, "volume": 229469.0}, {"date": "2017-07-25", "close": 7.55, "volume": 217949.0}, {"date": "2017-07-26", "close": 7.52, "volume": 188803.0}, {"date": "2017-07-27", "close": 7.55, "volume": 267188.0}, {"date": "2017-07-28", "close": 7.7, "volume": 382138.0}, {"date": "2017-07-31", "close": 7.75, "volume": 770409.0}, {"date": "2017-08-01", "close": 7.73, "volume": 421013.0}, {"date": "2017-08-02", "close": 7.69, "volume": 619130.0}, {"date": "2017-08-03", "close": 7.72, "volume": 427331.0}, {"date": "2017-08-04", "close": 7.88, "volume": 423764.0}, {"date": "2017-08-07", "close": 7.96, "volume": 816989.0}, {"date": "2017-08-08", "close": 7.91, "volume": 444702.0}, {"date": "2017-08-09", "close": 7.75, "volume": 401148.0}, {"date": "2017-08-10", "close": 7.44, "volume": 273459.0}, {"date": "2017-08-11", "close": 7.36, "volume": 221858.0}, {"date": "2017-08-14", "close": 7.55, "volume": 244415.0}, {"date": "2017-08-15", "close": 7.49, "volume": 219216.0}, {"date": "2017-08-16", "close": 7.47, "volume": 504132.0}, {"date": "2017-08-17", "close": 7.51, "volume": 332655.0}, {"date": "2017-08-18", "close": 7.68, "volume": 286303.0}, {"date": "2017-08-21", "close": 7.75, "volume": 194865.0}, {"date": "2017-08-22", "close": 7.8, "volume": 167992.0}, {"date": "2017-08-23", "close": 7.6, "volume": 171713.0}, {"date": "2017-08-24", "close": 7.76, "volume": 237540.0}, {"date": "2017-08-25", "close": 7.92, "volume": 142233.0}, {"date": "2017-08-28", "close": 7.71, "volume": 318342.0}, {"date": "2017-08-29", "close": 7.69, "volume": 231007.0}, {"date": "2017-08-30", "close": 7.85, "volume": 184007.0}, {"date": "2017-08-31", "close": 7.85, "volume": 318023.0}, {"date": "2017-09-01", "close": 7.85, "volume": 317272.0}, {"date": "2017-09-05", "close": 7.71, "volume": 304621.0}, {"date": "2017-09-06", "close": 7.69, "volume": 221107.0}, {"date": "2017-09-07", "close": 7.75, "volume": 377312.0}, {"date": "2017-09-08", "close": 7.79, "volume": 172029.0}, {"date": "2017-09-11", "close": 7.76, "volume": 271703.0}, {"date": "2017-09-12", "close": 7.84, "volume": 180809.0}, {"date": "2017-09-13", "close": 7.82, "volume": 192876.0}, {"date": "2017-09-14", "close": 7.79, "volume": 151661.0}, {"date": "2017-09-15", "close": 7.87, "volume": 467635.0}, {"date": "2017-09-18", "close": 7.94, "volume": 532715.0}, {"date": "2017-09-19", "close": 7.96, "volume": 282804.0}, {"date": "2017-09-20", "close": 7.98, "volume": 317246.0}, {"date": "2017-09-21", "close": 8.09, "volume": 295448.0}, {"date": "2017-09-22", "close": 8.16, "volume": 337938.0}, {"date": "2017-09-25", "close": 8.25, "volume": 518985.0}, {"date": "2017-09-26", "close": 8.25, "volume": 217855.0}, {"date": "2017-09-27", "close": 8.31, "volume": 392135.0}, {"date": "2017-09-28", "close": 8.34, "volume": 391051.0}, {"date": "2017-09-29", "close": 8.27, "volume": 294532.0}, {"date": "2017-10-02", "close": 8.38, "volume": 487019.0}, {"date": "2017-10-03", "close": 8.44, "volume": 508270.0}, {"date": "2017-10-04", "close": 8.3, "volume": 273951.0}, {"date": "2017-10-05", "close": 8.37, "volume": 297670.0}, {"date": "2017-10-06", "close": 8.33, "volume": 141060.0}, {"date": "2017-10-09", "close": 8.39, "volume": 226099.0}, {"date": "2017-10-10", "close": 8.5, "volume": 447808.0}, {"date": "2017-10-11", "close": 8.27, "volume": 190704.0}, {"date": "2017-10-12", "close": 8.14, "volume": 190677.0}, {"date": "2017-10-13", "close": 8.36, "volume": 239502.0}, {"date": "2017-10-16", "close": 8.4, "volume": 116052.0}, {"date": "2017-10-17", "close": 8.28, "volume": 122003.0}, {"date": "2017-10-18", "close": 8.56, "volume": 465992.0}, {"date": "2017-10-19", "close": 8.39, "volume": 191950.0}, {"date": "2017-10-20", "close": 8.47, "volume": 246924.0}, {"date": "2017-10-23", "close": 8.6, "volume": 213778.0}, {"date": "2017-10-24", "close": 8.48, "volume": 153726.0}, {"date": "2017-10-25", "close": 8.4, "volume": 122025.0}, {"date": "2017-10-26", "close": 8.4, "volume": 150913.0}, {"date": "2017-10-27", "close": 8.64, "volume": 726952.0}, {"date": "2017-10-30", "close": 8.49, "volume": 304012.0}, {"date": "2017-10-31", "close": 8.41, "volume": 206822.0}, {"date": "2017-11-01", "close": 8.52, "volume": 520240.0}, {"date": "2017-11-02", "close": 8.72, "volume": 316981.0}, {"date": "2017-11-03", "close": 8.87, "volume": 526728.0}, {"date": "2017-11-06", "close": 8.81, "volume": 344169.0}, {"date": "2017-11-07", "close": 8.7, "volume": 393856.0}, {"date": "2017-11-08", "close": 8.71, "volume": 475996.0}, {"date": "2017-11-09", "close": 8.88, "volume": 305613.0}, {"date": "2017-11-10", "close": 9.0, "volume": 191416.0}, {"date": "2017-11-13", "close": 9.15, "volume": 216189.0}, {"date": "2017-11-14", "close": 9.12, "volume": 148344.0}, {"date": "2017-11-15", "close": 8.99, "volume": 749091.0}, {"date": "2017-11-16", "close": 9.66, "volume": 367667.0}, {"date": "2017-11-17", "close": 9.71, "volume": 259628.0}, {"date": "2017-11-20", "close": 10.0, "volume": 531169.0}, {"date": "2017-11-21", "close": 10.08, "volume": 461650.0}, {"date": "2017-11-22", "close": 9.92, "volume": 177544.0}, {"date": "2017-11-24", "close": 9.79, "volume": 89831.0}, {"date": "2017-11-27", "close": 9.6, "volume": 351670.0}, {"date": "2017-11-28", "close": 9.68, "volume": 1258862.0}, {"date": "2017-11-29", "close": 9.84, "volume": 382150.0}, {"date": "2017-11-30", "close": 9.67, "volume": 414417.0}, {"date": "2017-12-01", "close": 9.64, "volume": 334885.0}, {"date": "2017-12-04", "close": 9.66, "volume": 302265.0}, {"date": "2017-12-05", "close": 9.59, "volume": 198211.0}, {"date": "2017-12-06", "close": 9.64, "volume": 244524.0}, {"date": "2017-12-07", "close": 9.65, "volume": 383617.0}, {"date": "2017-12-08", "close": 9.48, "volume": 189330.0}, {"date": "2017-12-11", "close": 9.47, "volume": 325142.0}, {"date": "2017-12-12", "close": 9.83, "volume": 431486.0}, {"date": "2017-12-13", "close": 9.84, "volume": 459648.0}, {"date": "2017-12-14", "close": 9.89, "volume": 477670.0}, {"date": "2017-12-15", "close": 10.13, "volume": 2052650.0}, {"date": "2017-12-18", "close": 10.21, "volume": 546974.0}, {"date": "2017-12-19", "close": 10.18, "volume": 325199.0}, {"date": "2017-12-20", "close": 9.96, "volume": 277838.0}, {"date": "2017-12-21", "close": 10.13, "volume": 244702.0}, {"date": "2017-12-22", "close": 9.99, "volume": 257019.0}, {"date": "2017-12-26", "close": 10.03, "volume": 295349.0}, {"date": "2017-12-27", "close": 9.96, "volume": 174044.0}, {"date": "2017-12-28", "close": 9.92, "volume": 164357.0}, {"date": "2017-12-29", "close": 9.88, "volume": 231955.0}, {"date": "2018-01-02", "close": 9.97, "volume": 244004.0}, {"date": "2018-01-03", "close": 9.94, "volume": 170048.0}, {"date": "2018-01-04", "close": 10.04, "volume": 187964.0}, {"date": "2018-01-05", "close": 10.07, "volume": 436929.0}, {"date": "2018-01-08", "close": 10.09, "volume": 296057.0}, {"date": "2018-01-09", "close": 10.25, "volume": 297296.0}, {"date": "2018-01-10", "close": 10.32, "volume": 424930.0}, {"date": "2018-01-11", "close": 10.8, "volume": 215300.0}, {"date": "2018-01-12", "close": 10.86, "volume": 231735.0}, {"date": "2018-01-16", "close": 10.82, "volume": 402713.0}, {"date": "2018-01-17", "close": 10.86, "volume": 399616.0}, {"date": "2018-01-18", "close": 10.8, "volume": 224545.0}, {"date": "2018-01-19", "close": 10.85, "volume": 326491.0}, {"date": "2018-01-22", "close": 11.04, "volume": 189830.0}, {"date": "2018-01-23", "close": 11.08, "volume": 138462.0}, {"date": "2018-01-24", "close": 10.995, "volume": 193929.0}, {"date": "2018-01-25", "close": 11.28, "volume": 321566.0}, {"date": "2018-01-26", "close": 10.75, "volume": 1222059.0}, {"date": "2018-01-29", "close": 10.675, "volume": 467081.0}, {"date": "2018-01-30", "close": 10.45, "volume": 450751.0}, {"date": "2018-01-31", "close": 10.57, "volume": 240703.0}, {"date": "2018-02-01", "close": 10.78, "volume": 253228.0}, {"date": "2018-02-02", "close": 10.6, "volume": 373274.0}, {"date": "2018-02-05", "close": 10.0, "volume": 445592.0}, {"date": "2018-02-06", "close": 10.14, "volume": 498286.0}, {"date": "2018-02-07", "close": 10.105, "volume": 564217.0}, {"date": "2018-02-08", "close": 10.25, "volume": 608752.0}, {"date": "2018-02-09", "close": 10.41, "volume": 736040.0}, {"date": "2018-02-12", "close": 10.4, "volume": 330327.0}, {"date": "2018-02-13", "close": 10.39, "volume": 234037.0}, {"date": "2018-02-14", "close": 10.45, "volume": 506177.0}, {"date": "2018-02-15", "close": 10.7, "volume": 529739.0}, {"date": "2018-02-16", "close": 10.75, "volume": 493966.0}, {"date": "2018-02-20", "close": 10.72, "volume": 324924.0}, {"date": "2018-02-21", "close": 10.9, "volume": 427132.0}, {"date": "2018-02-22", "close": 10.94, "volume": 300563.0}, {"date": "2018-02-23", "close": 10.9, "volume": 372360.0}, {"date": "2018-02-26", "close": 10.78, "volume": 220877.0}, {"date": "2018-02-27", "close": 10.67, "volume": 553873.0}, {"date": "2018-02-28", "close": 10.57, "volume": 281792.0}, {"date": "2018-03-01", "close": 10.49, "volume": 233889.0}, {"date": "2018-03-02", "close": 10.49, "volume": 341767.0}, {"date": "2018-03-05", "close": 10.64, "volume": 554281.0}, {"date": "2018-03-06", "close": 10.79, "volume": 254966.0}, {"date": "2018-03-07", "close": 10.86, "volume": 233770.0}, {"date": "2018-03-08", "close": 10.84, "volume": 219378.0}, {"date": "2018-03-09", "close": 10.96, "volume": 171294.0}, {"date": "2018-03-12", "close": 10.97, "volume": 243737.0}, {"date": "2018-03-13", "close": 10.89, "volume": 267903.0}, {"date": "2018-03-14", "close": 10.9, "volume": 256118.0}, {"date": "2018-03-15", "close": 10.95, "volume": 249418.0}, {"date": "2018-03-16", "close": 10.99, "volume": 701528.0}, {"date": "2018-03-19", "close": 11.17, "volume": 188445.0}, {"date": "2018-03-20", "close": 11.19, "volume": 283547.0}, {"date": "2018-03-21", "close": 11.29, "volume": 195163.0}, {"date": "2018-03-22", "close": 10.96, "volume": 278253.0}, {"date": "2018-03-23", "close": 10.59, "volume": 327551.0}, {"date": "2018-03-26", "close": 10.86, "volume": 217302.0}, {"date": "2018-03-27", "close": 10.7, "volume": 286004.0}, {"date": "2018-03-28", "close": 10.72, "volume": 211499.0}, {"date": "2018-03-29", "close": 10.8, "volume": 661134.0}, {"date": "2018-04-02", "close": 10.56, "volume": 226036.0}, {"date": "2018-04-03", "close": 10.22, "volume": 303797.0}, {"date": "2018-04-04", "close": 10.62, "volume": 346139.0}, {"date": "2018-04-05", "close": 10.76, "volume": 194863.0}, {"date": "2018-04-06", "close": 10.45, "volume": 193363.0}, {"date": "2018-04-09", "close": 10.38, "volume": 154323.0}, {"date": "2018-04-10", "close": 10.54, "volume": 194653.0}, {"date": "2018-04-11", "close": 10.59, "volume": 139760.0}, {"date": "2018-04-12", "close": 10.71, "volume": 160579.0}, {"date": "2018-04-13", "close": 10.66, "volume": 154265.0}, {"date": "2018-04-16", "close": 10.6, "volume": 167117.0}, {"date": "2018-04-17", "close": 10.68, "volume": 186893.0}, {"date": "2018-04-18", "close": 10.68, "volume": 218729.0}, {"date": "2018-04-19", "close": 10.92, "volume": 236736.0}, {"date": "2018-04-20", "close": 11.22, "volume": 329357.0}, {"date": "2018-04-23", "close": 11.08, "volume": 182614.0}, {"date": "2018-04-24", "close": 10.935, "volume": 183461.0}, {"date": "2018-04-25", "close": 10.86, "volume": 153907.0}, {"date": "2018-04-26", "close": 10.9, "volume": 102360.0}, {"date": "2018-04-27", "close": 10.91, "volume": 665086.0}, {"date": "2018-04-30", "close": 10.35, "volume": 332790.0}, {"date": "2018-05-01", "close": 10.26, "volume": 242291.0}, {"date": "2018-05-02", "close": 10.43, "volume": 289027.0}, {"date": "2018-05-03", "close": 10.35, "volume": 243031.0}, {"date": "2018-05-04", "close": 10.4, "volume": 150559.0}, {"date": "2018-05-07", "close": 10.55, "volume": 203394.0}, {"date": "2018-05-08", "close": 11.16, "volume": 278243.0}, {"date": "2018-05-09", "close": 11.22, "volume": 289750.0}, {"date": "2018-05-10", "close": 11.13, "volume": 323688.0}, {"date": "2018-05-11", "close": 11.14, "volume": 366303.0}, {"date": "2018-05-14", "close": 10.95, "volume": 235385.0}, {"date": "2018-05-15", "close": 11.06, "volume": 244040.0}, {"date": "2018-05-16", "close": 11.07, "volume": 245332.0}, {"date": "2018-05-17", "close": 11.77, "volume": 581922.0}, {"date": "2018-05-18", "close": 11.66, "volume": 423757.0}, {"date": "2018-05-21", "close": 11.53, "volume": 343056.0}, {"date": "2018-05-22", "close": 11.44, "volume": 471944.0}, {"date": "2018-05-23", "close": 11.32, "volume": 197591.0}, {"date": "2018-05-24", "close": 11.45, "volume": 233317.0}, {"date": "2018-05-25", "close": 11.48, "volume": 149096.0}, {"date": "2018-05-29", "close": 11.32, "volume": 191756.0}, {"date": "2018-05-30", "close": 11.53, "volume": 170176.0}, {"date": "2018-05-31", "close": 11.32, "volume": 164734.0}, {"date": "2018-06-01", "close": 11.48, "volume": 173490.0}, {"date": "2018-06-04", "close": 11.39, "volume": 173753.0}, {"date": "2018-06-05", "close": 11.43, "volume": 190718.0}, {"date": "2018-06-06", "close": 11.49, "volume": 147730.0}, {"date": "2018-06-07", "close": 11.43, "volume": 285619.0}, {"date": "2018-06-08", "close": 11.49, "volume": 225916.0}, {"date": "2018-06-11", "close": 11.28, "volume": 209701.0}, {"date": "2018-06-12", "close": 11.18, "volume": 126202.0}, {"date": "2018-06-13", "close": 11.14, "volume": 156414.0}, {"date": "2018-06-14", "close": 11.25, "volume": 205587.0}, {"date": "2018-06-15", "close": 11.32, "volume": 838284.0}, {"date": "2018-06-18", "close": 11.29, "volume": 456653.0}, {"date": "2018-06-19", "close": 11.24, "volume": 538663.0}, {"date": "2018-06-20", "close": 11.16, "volume": 250547.0}, {"date": "2018-06-21", "close": 10.85, "volume": 554999.0}, {"date": "2018-06-22", "close": 10.85, "volume": 626976.0}, {"date": "2018-06-25", "close": 10.74, "volume": 246414.0}, {"date": "2018-06-26", "close": 10.61, "volume": 157717.0}, {"date": "2018-06-27", "close": 10.55, "volume": 287125.0}, {"date": "2018-06-28", "close": 10.56, "volume": 198629.0}, {"date": "2018-06-29", "close": 10.46, "volume": 440073.0}, {"date": "2018-07-02", "close": 10.52, "volume": 207289.0}, {"date": "2018-07-03", "close": 10.55, "volume": 91211.0}, {"date": "2018-07-05", "close": 10.61, "volume": 136457.0}, {"date": "2018-07-06", "close": 10.68, "volume": 113290.0}, {"date": "2018-07-09", "close": 10.89, "volume": 177702.0}, {"date": "2018-07-10", "close": 10.68, "volume": 164275.0}, {"date": "2018-07-11", "close": 10.83, "volume": 345709.0}, {"date": "2018-07-12", "close": 10.57, "volume": 279769.0}, {"date": "2018-07-13", "close": 10.51, "volume": 154978.0}, {"date": "2018-07-16", "close": 10.63, "volume": 190155.0}, {"date": "2018-07-17", "close": 10.63, "volume": 110619.0}, {"date": "2018-07-18", "close": 10.81, "volume": 514293.0}, {"date": "2018-07-19", "close": 10.76, "volume": 109440.0}, {"date": "2018-07-20", "close": 10.73, "volume": 143489.0}, {"date": "2018-07-23", "close": 10.9, "volume": 123412.0}, {"date": "2018-07-24", "close": 10.89, "volume": 145998.0}, {"date": "2018-07-25", "close": 10.75, "volume": 125524.0}, {"date": "2018-07-26", "close": 10.64, "volume": 197489.0}, {"date": "2018-07-27", "close": 9.81, "volume": 663820.0}, {"date": "2018-07-30", "close": 9.85, "volume": 246674.0}, {"date": "2018-07-31", "close": 9.71, "volume": 332424.0}, {"date": "2018-08-01", "close": 9.91, "volume": 183942.0}, {"date": "2018-08-02", "close": 10.1, "volume": 113369.0}, {"date": "2018-08-03", "close": 10.07, "volume": 187017.0}, {"date": "2018-08-06", "close": 9.96, "volume": 263958.0}, {"date": "2018-08-07", "close": 9.73, "volume": 289572.0}, {"date": "2018-08-08", "close": 10.03, "volume": 258359.0}, {"date": "2018-08-09", "close": 10.03, "volume": 271582.0}, {"date": "2018-08-10", "close": 10.01, "volume": 169899.0}, {"date": "2018-08-13", "close": 9.93, "volume": 190653.0}, {"date": "2018-08-14", "close": 9.96, "volume": 264328.0}, {"date": "2018-08-15", "close": 9.69, "volume": 199823.0}, {"date": "2018-08-16", "close": 9.66, "volume": 178658.0}, {"date": "2018-08-17", "close": 9.62, "volume": 156801.0}, {"date": "2018-08-20", "close": 9.65, "volume": 93532.0}, {"date": "2018-08-21", "close": 9.8, "volume": 114781.0}, {"date": "2018-08-22", "close": 9.78, "volume": 117158.0}, {"date": "2018-08-23", "close": 9.6, "volume": 177100.0}, {"date": "2018-08-24", "close": 9.82, "volume": 211156.0}, {"date": "2018-08-27", "close": 9.85, "volume": 152324.0}, {"date": "2018-08-28", "close": 9.9, "volume": 323600.0}, {"date": "2018-08-29", "close": 9.92, "volume": 255572.0}, {"date": "2018-08-30", "close": 9.91, "volume": 106034.0}, {"date": "2018-08-31", "close": 10.03, "volume": 241353.0}, {"date": "2018-09-04", "close": 10.11, "volume": 108927.0}, {"date": "2018-09-05", "close": 10.12, "volume": 119028.0}, {"date": "2018-09-06", "close": 10.0, "volume": 165777.0}, {"date": "2018-09-07", "close": 10.075, "volume": 110583.0}, {"date": "2018-09-10", "close": 10.06, "volume": 107028.0}, {"date": "2018-09-11", "close": 10.11, "volume": 160908.0}, {"date": "2018-09-12", "close": 10.06, "volume": 205191.0}, {"date": "2018-09-13", "close": 9.93, "volume": 200730.0}, {"date": "2018-09-14", "close": 10.07, "volume": 122451.0}, {"date": "2018-09-17", "close": 9.96, "volume": 141429.0}, {"date": "2018-09-18", "close": 9.73, "volume": 218063.0}, {"date": "2018-09-19", "close": 9.76, "volume": 241932.0}, {"date": "2018-09-20", "close": 9.92, "volume": 133233.0}, {"date": "2018-09-21", "close": 9.76, "volume": 486451.0}, {"date": "2018-09-24", "close": 9.82, "volume": 155359.0}, {"date": "2018-09-25", "close": 9.85, "volume": 128291.0}, {"date": "2018-09-26", "close": 9.68, "volume": 172295.0}, {"date": "2018-09-27", "close": 9.6, "volume": 92880.0}, {"date": "2018-09-28", "close": 9.59, "volume": 212624.0}, {"date": "2018-10-01", "close": 9.41, "volume": 151334.0}, {"date": "2018-10-02", "close": 9.4, "volume": 94373.0}, {"date": "2018-10-03", "close": 9.66, "volume": 100459.0}, {"date": "2018-10-04", "close": 9.74, "volume": 152871.0}, {"date": "2018-10-05", "close": 9.54, "volume": 111241.0}, {"date": "2018-10-08", "close": 9.5, "volume": 92526.0}, {"date": "2018-10-09", "close": 9.5, "volume": 146821.0}, {"date": "2018-10-10", "close": 9.47, "volume": 213751.0}, {"date": "2018-10-11", "close": 9.33, "volume": 135387.0}, {"date": "2018-10-12", "close": 9.05, "volume": 273368.0}, {"date": "2018-10-15", "close": 9.25, "volume": 156047.0}, {"date": "2018-10-16", "close": 9.51, "volume": 151049.0}, {"date": "2018-10-17", "close": 9.63, "volume": 146025.0}, {"date": "2018-10-18", "close": 9.535, "volume": 139980.0}, {"date": "2018-10-19", "close": 9.38, "volume": 197918.0}, {"date": "2018-10-22", "close": 9.19, "volume": 114749.0}, {"date": "2018-10-23", "close": 9.07, "volume": 182994.0}, {"date": "2018-10-24", "close": 8.67, "volume": 178308.0}, {"date": "2018-10-25", "close": 8.93, "volume": 123257.0}, {"date": "2018-10-26", "close": 9.11, "volume": 374674.0}, {"date": "2018-10-29", "close": 9.62, "volume": 232924.0}, {"date": "2018-10-30", "close": 10.0, "volume": 271849.0}, {"date": "2018-10-31", "close": 10.5, "volume": 249231.0}, {"date": "2018-11-01", "close": 10.56, "volume": 165960.0}, {"date": "2018-11-02", "close": 10.35, "volume": 107287.0}, {"date": "2018-11-05", "close": 10.1, "volume": 175616.0}, {"date": "2018-11-06", "close": 10.44, "volume": 153136.0}, {"date": "2018-11-07", "close": 10.52, "volume": 135313.0}, {"date": "2018-11-08", "close": 10.69, "volume": 98630.0}, {"date": "2018-11-09", "close": 10.52, "volume": 125840.0}, {"date": "2018-11-12", "close": 10.45, "volume": 98785.0}, {"date": "2018-11-13", "close": 10.45, "volume": 91099.0}, {"date": "2018-11-14", "close": 10.23, "volume": 133454.0}, {"date": "2018-11-15", "close": 10.34, "volume": 99730.0}, {"date": "2018-11-16", "close": 10.21, "volume": 214171.0}, {"date": "2018-11-19", "close": 10.13, "volume": 86730.0}, {"date": "2018-11-20", "close": 9.79, "volume": 108432.0}, {"date": "2018-11-21", "close": 9.9, "volume": 79186.0}, {"date": "2018-11-23", "close": 9.87, "volume": 51256.0}, {"date": "2018-11-26", "close": 9.83, "volume": 114462.0}, {"date": "2018-11-27", "close": 9.69, "volume": 131047.0}, {"date": "2018-11-28", "close": 9.91, "volume": 130210.0}, {"date": "2018-11-29", "close": 9.83, "volume": 114258.0}, {"date": "2018-11-30", "close": 9.95, "volume": 165976.0}, {"date": "2018-12-03", "close": 9.88, "volume": 125966.0}, {"date": "2018-12-04", "close": 9.23, "volume": 204421.0}, {"date": "2018-12-06", "close": 9.22, "volume": 206970.0}, {"date": "2018-12-07", "close": 9.19, "volume": 165588.0}, {"date": "2018-12-10", "close": 8.76, "volume": 128758.0}, {"date": "2018-12-11", "close": 8.66, "volume": 187439.0}, {"date": "2018-12-12", "close": 8.85, "volume": 112541.0}, {"date": "2018-12-13", "close": 8.45, "volume": 246718.0}, {"date": "2018-12-14", "close": 8.3, "volume": 136187.0}, {"date": "2018-12-17", "close": 8.27, "volume": 201477.0}, {"date": "2018-12-18", "close": 8.05, "volume": 226769.0}, {"date": "2018-12-19", "close": 7.76, "volume": 381982.0}, {"date": "2018-12-20", "close": 7.88, "volume": 440507.0}, {"date": "2018-12-21", "close": 7.92, "volume": 603563.0}, {"date": "2018-12-24", "close": 7.67, "volume": 145850.0}, {"date": "2018-12-26", "close": 8.14, "volume": 258947.0}, {"date": "2018-12-27", "close": 7.85, "volume": 278992.0}, {"date": "2018-12-28", "close": 7.95, "volume": 225678.0}, {"date": "2018-12-31", "close": 7.96, "volume": 236227.0}, {"date": "2019-01-02", "close": 8.24, "volume": 259753.0}, {"date": "2019-01-03", "close": 8.11, "volume": 323707.0}, {"date": "2019-01-04", "close": 8.45, "volume": 189428.0}, {"date": "2019-01-07", "close": 8.53, "volume": 282301.0}, {"date": "2019-01-08", "close": 8.56, "volume": 132483.0}, {"date": "2019-01-09", "close": 8.72, "volume": 149627.0}, {"date": "2019-01-10", "close": 8.53, "volume": 103750.0}, {"date": "2019-01-11", "close": 8.48, "volume": 158450.0}, {"date": "2019-01-14", "close": 8.35, "volume": 119593.0}, {"date": "2019-01-15", "close": 8.42, "volume": 114851.0}, {"date": "2019-01-16", "close": 8.56, "volume": 114791.0}, {"date": "2019-01-17", "close": 8.54, "volume": 109208.0}, {"date": "2019-01-18", "close": 8.55, "volume": 126654.0}, {"date": "2019-01-22", "close": 8.67, "volume": 189988.0}, {"date": "2019-01-23", "close": 8.6, "volume": 126058.0}, {"date": "2019-01-24", "close": 8.93, "volume": 154423.0}, {"date": "2019-01-25", "close": 8.74, "volume": 302840.0}, {"date": "2019-01-28", "close": 8.55, "volume": 145242.0}, {"date": "2019-01-29", "close": 8.52, "volume": 184263.0}, {"date": "2019-01-30", "close": 8.54, "volume": 422195.0}, {"date": "2019-01-31", "close": 8.48, "volume": 163004.0}, {"date": "2019-02-01", "close": 8.62, "volume": 85734.0}, {"date": "2019-02-04", "close": 8.63, "volume": 147070.0}, {"date": "2019-02-05", "close": 8.71, "volume": 150424.0}, {"date": "2019-02-06", "close": 8.75, "volume": 112041.0}, {"date": "2019-02-07", "close": 8.7, "volume": 65113.0}, {"date": "2019-02-08", "close": 8.57, "volume": 157220.0}, {"date": "2019-02-11", "close": 8.53, "volume": 86311.0}, {"date": "2019-02-12", "close": 8.57, "volume": 107869.0}, {"date": "2019-02-13", "close": 8.61, "volume": 102113.0}, {"date": "2019-02-14", "close": 8.61, "volume": 99508.0}, {"date": "2019-02-15", "close": 8.73, "volume": 142390.0}, {"date": "2019-02-19", "close": 9.08, "volume": 152700.0}, {"date": "2019-02-20", "close": 9.13, "volume": 96923.0}, {"date": "2019-02-21", "close": 9.2, "volume": 67084.0}, {"date": "2019-02-22", "close": 9.39, "volume": 85377.0}, {"date": "2019-02-25", "close": 9.4, "volume": 114022.0}, {"date": "2019-02-26", "close": 9.17, "volume": 122885.0}, {"date": "2019-02-27", "close": 9.12, "volume": 76034.0}, {"date": "2019-02-28", "close": 9.07, "volume": 151709.0}, {"date": "2019-03-01", "close": 9.28, "volume": 121425.0}, {"date": "2019-03-04", "close": 9.44, "volume": 181268.0}, {"date": "2019-03-05", "close": 9.43, "volume": 176245.0}, {"date": "2019-03-06", "close": 8.95, "volume": 161654.0}, {"date": "2019-03-07", "close": 8.61, "volume": 113135.0}, {"date": "2019-03-08", "close": 8.66, "volume": 72904.0}, {"date": "2019-03-11", "close": 8.75, "volume": 69229.0}, {"date": "2019-03-12", "close": 8.6, "volume": 76700.0}, {"date": "2019-03-13", "close": 8.76, "volume": 92295.0}, {"date": "2019-03-14", "close": 8.84, "volume": 66110.0}, {"date": "2019-03-15", "close": 8.8, "volume": 283809.0}, {"date": "2019-03-18", "close": 8.74, "volume": 99211.0}, {"date": "2019-03-19", "close": 8.61, "volume": 178052.0}, {"date": "2019-03-20", "close": 8.22, "volume": 108517.0}, {"date": "2019-03-21", "close": 8.16, "volume": 116944.0}, {"date": "2019-03-22", "close": 7.76, "volume": 234172.0}, {"date": "2019-03-25", "close": 7.82, "volume": 122578.0}, {"date": "2019-03-26", "close": 8.05, "volume": 114382.0}, {"date": "2019-03-27", "close": 8.06, "volume": 114576.0}, {"date": "2019-03-28", "close": 8.17, "volume": 79614.0}, {"date": "2019-03-29", "close": 8.08, "volume": 186473.0}, {"date": "2019-04-01", "close": 8.31, "volume": 229847.0}, {"date": "2019-04-02", "close": 8.19, "volume": 60706.0}, {"date": "2019-04-03", "close": 8.34, "volume": 350060.0}, {"date": "2019-04-04", "close": 8.44, "volume": 126671.0}, {"date": "2019-04-05", "close": 8.6, "volume": 92098.0}, {"date": "2019-04-08", "close": 8.55, "volume": 74793.0}, {"date": "2019-04-09", "close": 8.48, "volume": 117599.0}, {"date": "2019-04-10", "close": 8.57, "volume": 68525.0}, {"date": "2019-04-11", "close": 8.56, "volume": 44955.0}, {"date": "2019-04-12", "close": 8.69, "volume": 76074.0}, {"date": "2019-04-15", "close": 8.5, "volume": 76751.0}, {"date": "2019-04-16", "close": 8.58, "volume": 65115.0}, {"date": "2019-04-17", "close": 8.51, "volume": 124344.0}, {"date": "2019-04-18", "close": 8.33, "volume": 123877.0}, {"date": "2019-04-22", "close": 8.25, "volume": 78418.0}, {"date": "2019-04-23", "close": 8.64, "volume": 113194.0}, {"date": "2019-04-24", "close": 8.86, "volume": 121804.0}, {"date": "2019-04-25", "close": 8.85, "volume": 120296.0}, {"date": "2019-04-26", "close": 10.35, "volume": 445198.0}, {"date": "2019-04-29", "close": 10.46, "volume": 462225.0}, {"date": "2019-04-30", "close": 10.21, "volume": 256326.0}, {"date": "2019-05-01", "close": 10.15, "volume": 325818.0}, {"date": "2019-05-02", "close": 10.37, "volume": 177699.0}, {"date": "2019-05-03", "close": 10.33, "volume": 319264.0}, {"date": "2019-05-06", "close": 10.46, "volume": 154108.0}, {"date": "2019-05-07", "close": 10.39, "volume": 102263.0}, {"date": "2019-05-08", "close": 10.07, "volume": 154588.0}, {"date": "2019-05-09", "close": 10.14, "volume": 114551.0}, {"date": "2019-05-10", "close": 10.07, "volume": 81700.0}, {"date": "2019-05-13", "close": 9.62, "volume": 136161.0}, {"date": "2019-05-14", "close": 9.83, "volume": 140332.0}, {"date": "2019-05-15", "close": 9.71, "volume": 118391.0}, {"date": "2019-05-16", "close": 9.84, "volume": 87507.0}, {"date": "2019-05-17", "close": 9.65, "volume": 190859.0}, {"date": "2019-05-20", "close": 9.75, "volume": 149551.0}, {"date": "2019-05-21", "close": 9.93, "volume": 177144.0}, {"date": "2019-05-22", "close": 9.73, "volume": 149637.0}, {"date": "2019-05-23", "close": 9.49, "volume": 153354.0}, {"date": "2019-05-24", "close": 9.49, "volume": 127195.0}, {"date": "2019-05-28", "close": 9.36, "volume": 245044.0}, {"date": "2019-05-29", "close": 9.3, "volume": 195032.0}, {"date": "2019-05-30", "close": 9.19, "volume": 198296.0}, {"date": "2019-05-31", "close": 8.9, "volume": 153215.0}, {"date": "2019-06-03", "close": 8.84, "volume": 230659.0}, {"date": "2019-06-04", "close": 9.35, "volume": 177052.0}, {"date": "2019-06-05", "close": 9.2, "volume": 116500.0}, {"date": "2019-06-06", "close": 9.01, "volume": 131327.0}, {"date": "2019-06-07", "close": 8.84, "volume": 75037.0}, {"date": "2019-06-10", "close": 8.99, "volume": 98647.0}, {"date": "2019-06-11", "close": 8.98, "volume": 171036.0}, {"date": "2019-06-12", "close": 8.92, "volume": 71347.0}, {"date": "2019-06-13", "close": 9.0, "volume": 137685.0}, {"date": "2019-06-14", "close": 8.96, "volume": 172345.0}, {"date": "2019-06-17", "close": 8.9, "volume": 106040.0}, {"date": "2019-06-18", "close": 9.13, "volume": 384213.0}, {"date": "2019-06-19", "close": 9.03, "volume": 150447.0}, {"date": "2019-06-20", "close": 9.04, "volume": 116420.0}, {"date": "2019-06-21", "close": 8.94, "volume": 489038.0}, {"date": "2019-06-24", "close": 8.93, "volume": 113089.0}, {"date": "2019-06-25", "close": 8.88, "volume": 126498.0}, {"date": "2019-06-26", "close": 8.78, "volume": 124622.0}, {"date": "2019-06-27", "close": 8.99, "volume": 212962.0}, {"date": "2019-06-28", "close": 8.92, "volume": 605494.0}, {"date": "2019-07-01", "close": 9.02, "volume": 194272.0}, {"date": "2019-07-02", "close": 8.92, "volume": 164744.0}, {"date": "2019-07-03", "close": 8.95, "volume": 47464.0}, {"date": "2019-07-05", "close": 9.11, "volume": 101848.0}, {"date": "2019-07-08", "close": 9.0, "volume": 144193.0}, {"date": "2019-07-09", "close": 9.15, "volume": 151520.0}, {"date": "2019-07-10", "close": 9.06, "volume": 142927.0}, {"date": "2019-07-11", "close": 9.22, "volume": 201331.0}, {"date": "2019-07-12", "close": 9.35, "volume": 177804.0}, {"date": "2019-07-15", "close": 9.3, "volume": 133749.0}, {"date": "2019-07-16", "close": 9.23, "volume": 148370.0}, {"date": "2019-07-17", "close": 9.13, "volume": 160375.0}, {"date": "2019-07-18", "close": 9.17, "volume": 157720.0}, {"date": "2019-07-19", "close": 9.07, "volume": 114481.0}, {"date": "2019-07-22", "close": 9.0, "volume": 175068.0}, {"date": "2019-07-23", "close": 9.08, "volume": 149675.0}, {"date": "2019-07-24", "close": 9.45, "volume": 262608.0}, {"date": "2019-07-25", "close": 9.35, "volume": 186024.0}, {"date": "2019-07-26", "close": 9.85, "volume": 376965.0}, {"date": "2019-07-29", "close": 9.86, "volume": 249854.0}, {"date": "2019-07-30", "close": 9.98, "volume": 276994.0}, {"date": "2019-07-31", "close": 9.68, "volume": 396088.0}, {"date": "2019-08-01", "close": 9.73, "volume": 606994.0}, {"date": "2019-08-02", "close": 9.91, "volume": 165831.0}, {"date": "2019-08-05", "close": 9.53, "volume": 153369.0}, {"date": "2019-08-06", "close": 9.4, "volume": 186880.0}, {"date": "2019-08-07", "close": 9.41, "volume": 302521.0}, {"date": "2019-08-08", "close": 9.4, "volume": 153684.0}, {"date": "2019-08-09", "close": 9.49, "volume": 177599.0}, {"date": "2019-08-12", "close": 9.66, "volume": 166400.0}, {"date": "2019-08-13", "close": 9.57, "volume": 119857.0}, {"date": "2019-08-14", "close": 9.43, "volume": 135227.0}, {"date": "2019-08-15", "close": 9.4, "volume": 106531.0}, {"date": "2019-08-16", "close": 9.75, "volume": 229401.0}, {"date": "2019-08-19", "close": 9.72, "volume": 188159.0}, {"date": "2019-08-20", "close": 9.48, "volume": 154631.0}, {"date": "2019-08-21", "close": 9.52, "volume": 138706.0}, {"date": "2019-08-22", "close": 9.41, "volume": 120926.0}, {"date": "2019-08-23", "close": 9.12, "volume": 168981.0}, {"date": "2019-08-26", "close": 9.18, "volume": 90211.0}, {"date": "2019-08-27", "close": 9.09, "volume": 198625.0}, {"date": "2019-08-28", "close": 9.02, "volume": 141615.0}, {"date": "2019-08-29", "close": 9.18, "volume": 133083.0}, {"date": "2019-08-30", "close": 9.13, "volume": 72004.0}, {"date": "2019-09-03", "close": 8.78, "volume": 110308.0}, {"date": "2019-09-04", "close": 8.73, "volume": 161486.0}, {"date": "2019-09-05", "close": 9.47, "volume": 479501.0}, {"date": "2019-09-06", "close": 9.2, "volume": 203467.0}, {"date": "2019-09-09", "close": 9.45, "volume": 170967.0}, {"date": "2019-09-10", "close": 9.59, "volume": 456786.0}, {"date": "2019-09-11", "close": 9.88, "volume": 218013.0}, {"date": "2019-09-12", "close": 10.05, "volume": 204466.0}, {"date": "2019-09-13", "close": 10.22, "volume": 344763.0}, {"date": "2019-09-16", "close": 10.4, "volume": 193372.0}, {"date": "2019-09-17", "close": 10.23, "volume": 173756.0}, {"date": "2019-09-18", "close": 10.21, "volume": 166854.0}, {"date": "2019-09-19", "close": 10.12, "volume": 90518.0}, {"date": "2019-09-20", "close": 10.19, "volume": 596621.0}, {"date": "2019-09-23", "close": 10.23, "volume": 153778.0}, {"date": "2019-09-24", "close": 10.06, "volume": 149040.0}, {"date": "2019-09-25", "close": 10.2, "volume": 120482.0}, {"date": "2019-09-26", "close": 9.96, "volume": 118548.0}, {"date": "2019-09-27", "close": 9.99, "volume": 126338.0}, {"date": "2019-09-30", "close": 9.9, "volume": 150433.0}, {"date": "2019-10-01", "close": 9.79, "volume": 175599.0}, {"date": "2019-10-02", "close": 9.71, "volume": 128081.0}, {"date": "2019-10-03", "close": 9.61, "volume": 115996.0}, {"date": "2019-10-04", "close": 9.8, "volume": 92233.0}, {"date": "2019-10-07", "close": 9.85, "volume": 95693.0}, {"date": "2019-10-08", "close": 9.685, "volume": 95279.0}, {"date": "2019-10-09", "close": 9.7, "volume": 104945.0}, {"date": "2019-10-10", "close": 9.685, "volume": 103812.0}, {"date": "2019-10-11", "close": 9.9, "volume": 109042.0}, {"date": "2019-10-14", "close": 9.84, "volume": 110552.0}, {"date": "2019-10-15", "close": 9.925, "volume": 117673.0}, {"date": "2019-10-16", "close": 9.98, "volume": 81039.0}, {"date": "2019-10-17", "close": 10.11, "volume": 119876.0}, {"date": "2019-10-18", "close": 10.07, "volume": 119877.0}, {"date": "2019-10-21", "close": 10.21, "volume": 83658.0}, {"date": "2019-10-22", "close": 10.24, "volume": 131963.0}, {"date": "2019-10-23", "close": 10.27, "volume": 58662.0}, {"date": "2019-10-24", "close": 10.15, "volume": 93411.0}, {"date": "2019-10-25", "close": 11.02, "volume": 243807.0}, {"date": "2019-10-28", "close": 10.92, "volume": 195021.0}, {"date": "2019-10-29", "close": 11.05, "volume": 144563.0}, {"date": "2019-10-30", "close": 10.97, "volume": 172388.0}, {"date": "2019-10-31", "close": 10.9, "volume": 168665.0}, {"date": "2019-11-01", "close": 11.0, "volume": 185974.0}, {"date": "2019-11-04", "close": 11.27, "volume": 275510.0}, {"date": "2019-11-05", "close": 11.51, "volume": 234766.0}, {"date": "2019-11-06", "close": 11.35, "volume": 93377.0}, {"date": "2019-11-07", "close": 11.26, "volume": 199801.0}, {"date": "2019-11-08", "close": 11.34, "volume": 186778.0}, {"date": "2019-11-11", "close": 11.45, "volume": 164287.0}, {"date": "2019-11-12", "close": 11.44, "volume": 197180.0}, {"date": "2019-11-13", "close": 11.33, "volume": 180604.0}, {"date": "2019-11-14", "close": 11.18, "volume": 113239.0}, {"date": "2019-11-15", "close": 11.12, "volume": 103192.0}, {"date": "2019-11-18", "close": 10.95, "volume": 143995.0}, {"date": "2019-11-19", "close": 10.9, "volume": 242574.0}, {"date": "2019-11-20", "close": 10.8, "volume": 281276.0}, {"date": "2019-11-21", "close": 10.68, "volume": 222164.0}, {"date": "2019-11-22", "close": 10.675, "volume": 230953.0}, {"date": "2019-11-25", "close": 10.86, "volume": 722325.0}, {"date": "2019-11-26", "close": 11.34, "volume": 354723.0}, {"date": "2019-11-27", "close": 11.12, "volume": 241140.0}, {"date": "2019-11-29", "close": 11.09, "volume": 118542.0}, {"date": "2019-12-02", "close": 11.11, "volume": 163532.0}, {"date": "2019-12-03", "close": 11.29, "volume": 312861.0}, {"date": "2019-12-04", "close": 11.35, "volume": 263727.0}, {"date": "2019-12-05", "close": 11.46, "volume": 290365.0}, {"date": "2019-12-06", "close": 11.57, "volume": 199840.0}, {"date": "2019-12-09", "close": 11.63, "volume": 359174.0}, {"date": "2019-12-10", "close": 11.89, "volume": 379984.0}, {"date": "2019-12-11", "close": 12.195, "volume": 338294.0}, {"date": "2019-12-12", "close": 12.605, "volume": 373382.0}, {"date": "2019-12-13", "close": 12.38, "volume": 376822.0}, {"date": "2019-12-16", "close": 12.82, "volume": 457550.0}, {"date": "2019-12-17", "close": 13.3, "volume": 500065.0}, {"date": "2019-12-18", "close": 13.57, "volume": 475751.0}, {"date": "2019-12-19", "close": 13.44, "volume": 302173.0}, {"date": "2019-12-20", "close": 13.15, "volume": 861376.0}, {"date": "2019-12-23", "close": 13.05, "volume": 278588.0}, {"date": "2019-12-24", "close": 13.09, "volume": 111743.0}, {"date": "2019-12-26", "close": 12.97, "volume": 116781.0}, {"date": "2019-12-27", "close": 12.86, "volume": 268998.0}, {"date": "2019-12-30", "close": 13.0, "volume": 463762.0}, {"date": "2019-12-31", "close": 12.97, "volume": 212761.0}, {"date": "2020-01-02", "close": 12.89, "volume": 151273.0}, {"date": "2020-01-03", "close": 12.645, "volume": 205225.0}, {"date": "2020-01-06", "close": 12.47, "volume": 146671.0}, {"date": "2020-01-07", "close": 12.24, "volume": 261446.0}, {"date": "2020-01-08", "close": 12.26, "volume": 287716.0}, {"date": "2020-01-09", "close": 12.12, "volume": 214280.0}, {"date": "2020-01-10", "close": 12.03, "volume": 190722.0}, {"date": "2020-01-13", "close": 12.16, "volume": 128463.0}, {"date": "2020-01-14", "close": 12.09, "volume": 269247.0}, {"date": "2020-01-15", "close": 12.05, "volume": 196590.0}, {"date": "2020-01-16", "close": 12.16, "volume": 163231.0}, {"date": "2020-01-17", "close": 12.11, "volume": 173227.0}, {"date": "2020-01-21", "close": 12.05, "volume": 199236.0}, {"date": "2020-01-22", "close": 12.09, "volume": 142269.0}, {"date": "2020-01-23", "close": 12.07, "volume": 221185.0}, {"date": "2020-01-24", "close": 11.79, "volume": 161732.0}, {"date": "2020-01-27", "close": 11.62, "volume": 180639.0}, {"date": "2020-01-28", "close": 11.77, "volume": 179584.0}, {"date": "2020-01-29", "close": 11.57, "volume": 181071.0}, {"date": "2020-01-30", "close": 11.61, "volume": 182188.0}, {"date": "2020-01-31", "close": 11.83, "volume": 400758.0}, {"date": "2020-02-03", "close": 12.08, "volume": 245595.0}, {"date": "2020-02-04", "close": 12.51, "volume": 673713.0}, {"date": "2020-02-05", "close": 12.64, "volume": 198788.0}, {"date": "2020-02-06", "close": 12.6, "volume": 249310.0}, {"date": "2020-02-07", "close": 12.57, "volume": 533471.0}, {"date": "2020-02-10", "close": 12.53, "volume": 197683.0}, {"date": "2020-02-11", "close": 12.91, "volume": 274451.0}, {"date": "2020-02-12", "close": 13.24, "volume": 188516.0}, {"date": "2020-02-13", "close": 13.16, "volume": 188769.0}, {"date": "2020-02-14", "close": 13.28, "volume": 269241.0}, {"date": "2020-02-18", "close": 13.36, "volume": 174640.0}, {"date": "2020-02-19", "close": 13.51, "volume": 164661.0}, {"date": "2020-02-20", "close": 13.53, "volume": 494978.0}, {"date": "2020-02-21", "close": 13.65, "volume": 225819.0}, {"date": "2020-02-24", "close": 13.61, "volume": 434651.0}, {"date": "2020-02-25", "close": 13.41, "volume": 417774.0}, {"date": "2020-02-26", "close": 13.4, "volume": 707704.0}, {"date": "2020-02-27", "close": 12.72, "volume": 541136.0}, {"date": "2020-02-28", "close": 12.17, "volume": 563277.0}, {"date": "2020-03-02", "close": 12.69, "volume": 348368.0}, {"date": "2020-03-03", "close": 12.21, "volume": 394661.0}, {"date": "2020-03-04", "close": 11.75, "volume": 453455.0}, {"date": "2020-03-05", "close": 11.14, "volume": 414386.0}, {"date": "2020-03-06", "close": 11.2, "volume": 363708.0}, {"date": "2020-03-09", "close": 9.32, "volume": 389103.0}, {"date": "2020-03-10", "close": 9.41, "volume": 392174.0}, {"date": "2020-03-11", "close": 8.9, "volume": 357862.0}, {"date": "2020-03-12", "close": 7.55, "volume": 414595.0}, {"date": "2020-03-13", "close": 7.51, "volume": 593697.0}, {"date": "2020-03-16", "close": 5.25, "volume": 570762.0}, {"date": "2020-03-17", "close": 4.63, "volume": 748309.0}, {"date": "2020-03-18", "close": 3.58, "volume": 808080.0}, {"date": "2020-03-19", "close": 4.58, "volume": 920601.0}, {"date": "2020-03-20", "close": 3.99, "volume": 1464841.0}, {"date": "2020-03-23", "close": 4.12, "volume": 1121818.0}, {"date": "2020-03-24", "close": 4.86, "volume": 576090.0}, {"date": "2020-03-25", "close": 5.41, "volume": 506769.0}, {"date": "2020-03-26", "close": 5.76, "volume": 701018.0}, {"date": "2020-03-27", "close": 5.77, "volume": 520419.0}, {"date": "2020-03-30", "close": 5.8, "volume": 619490.0}, {"date": "2020-03-31", "close": 6.07, "volume": 538664.0}, {"date": "2020-04-01", "close": 5.405, "volume": 605560.0}, {"date": "2020-04-02", "close": 5.08, "volume": 334436.0}, {"date": "2020-04-03", "close": 4.7, "volume": 316643.0}, {"date": "2020-04-06", "close": 5.5, "volume": 415815.0}, {"date": "2020-04-07", "close": 5.45, "volume": 453911.0}, {"date": "2020-04-08", "close": 5.75, "volume": 412877.0}, {"date": "2020-04-09", "close": 6.91, "volume": 514318.0}, {"date": "2020-04-13", "close": 6.55, "volume": 346713.0}, {"date": "2020-04-14", "close": 6.34, "volume": 468647.0}, {"date": "2020-04-15", "close": 5.93, "volume": 498239.0}, {"date": "2020-04-16", "close": 5.56, "volume": 400785.0}, {"date": "2020-04-17", "close": 6.27, "volume": 396514.0}, {"date": "2020-04-20", "close": 6.29, "volume": 279377.0}, {"date": "2020-04-21", "close": 5.89, "volume": 390416.0}, {"date": "2020-04-22", "close": 5.88, "volume": 235165.0}, {"date": "2020-04-23", "close": 5.87, "volume": 284289.0}, {"date": "2020-04-24", "close": 5.96, "volume": 296808.0}, {"date": "2020-04-27", "close": 6.33, "volume": 380091.0}, {"date": "2020-04-28", "close": 6.68, "volume": 465204.0}, {"date": "2020-04-29", "close": 7.57, "volume": 582239.0}, {"date": "2020-04-30", "close": 6.97, "volume": 301703.0}, {"date": "2020-05-01", "close": 7.53, "volume": 418429.0}, {"date": "2020-05-04", "close": 7.01, "volume": 492651.0}, {"date": "2020-05-05", "close": 6.91, "volume": 328311.0}, {"date": "2020-05-06", "close": 6.55, "volume": 365608.0}, {"date": "2020-05-07", "close": 6.66, "volume": 286032.0}, {"date": "2020-05-08", "close": 7.18, "volume": 311149.0}, {"date": "2020-05-11", "close": 7.03, "volume": 387658.0}, {"date": "2020-05-12", "close": 6.42, "volume": 449269.0}, {"date": "2020-05-13", "close": 5.88, "volume": 430233.0}, {"date": "2020-05-14", "close": 5.615, "volume": 400895.0}, {"date": "2020-05-15", "close": 5.86, "volume": 340265.0}, {"date": "2020-05-18", "close": 6.7, "volume": 465941.0}, {"date": "2020-05-19", "close": 6.4, "volume": 308986.0}, {"date": "2020-05-20", "close": 6.87, "volume": 402625.0}, {"date": "2020-05-21", "close": 7.16, "volume": 268504.0}, {"date": "2020-05-22", "close": 7.45, "volume": 305920.0}, {"date": "2020-05-26", "close": 7.81, "volume": 581556.0}, {"date": "2020-05-27", "close": 8.57, "volume": 460154.0}, {"date": "2020-05-28", "close": 8.29, "volume": 419518.0}, {"date": "2020-05-29", "close": 8.8, "volume": 666399.0}, {"date": "2020-06-01", "close": 8.26, "volume": 483314.0}, {"date": "2020-06-02", "close": 8.42, "volume": 339524.0}, {"date": "2020-06-03", "close": 8.96, "volume": 288439.0}, {"date": "2020-06-04", "close": 9.7, "volume": 542022.0}, {"date": "2020-06-05", "close": 10.93, "volume": 599095.0}, {"date": "2020-06-08", "close": 10.98, "volume": 785626.0}, {"date": "2020-06-09", "close": 10.145, "volume": 583810.0}, {"date": "2020-06-10", "close": 9.82, "volume": 407896.0}, {"date": "2020-06-11", "close": 8.96, "volume": 448273.0}, {"date": "2020-06-12", "close": 8.985, "volume": 660846.0}, {"date": "2020-06-15", "close": 9.63, "volume": 544982.0}, {"date": "2020-06-16", "close": 9.73, "volume": 444302.0}, {"date": "2020-06-17", "close": 9.13, "volume": 251598.0}, {"date": "2020-06-18", "close": 9.2, "volume": 235727.0}, {"date": "2020-06-19", "close": 9.09, "volume": 487818.0}, {"date": "2020-06-22", "close": 9.765, "volume": 541402.0}, {"date": "2020-06-23", "close": 9.3, "volume": 347737.0}, {"date": "2020-06-24", "close": 8.77, "volume": 400627.0}, {"date": "2020-06-25", "close": 9.21, "volume": 392871.0}, {"date": "2020-06-26", "close": 8.74, "volume": 572667.0}, {"date": "2020-06-29", "close": 9.3, "volume": 439663.0}, {"date": "2020-06-30", "close": 9.8, "volume": 371567.0}, {"date": "2020-07-01", "close": 9.17, "volume": 372919.0}, {"date": "2020-07-02", "close": 9.13, "volume": 364163.0}, {"date": "2020-07-06", "close": 8.98, "volume": 421493.0}, {"date": "2020-07-07", "close": 8.66, "volume": 276092.0}, {"date": "2020-07-08", "close": 8.635, "volume": 435624.0}, {"date": "2020-07-09", "close": 8.31, "volume": 474564.0}, {"date": "2020-07-10", "close": 8.54, "volume": 616649.0}, {"date": "2020-07-13", "close": 8.6, "volume": 396173.0}, {"date": "2020-07-14", "close": 8.36, "volume": 280270.0}, {"date": "2020-07-15", "close": 8.99, "volume": 329768.0}, {"date": "2020-07-16", "close": 8.87, "volume": 240004.0}, {"date": "2020-07-17", "close": 8.825, "volume": 189866.0}, {"date": "2020-07-20", "close": 8.72, "volume": 256826.0}, {"date": "2020-07-21", "close": 9.1, "volume": 271899.0}, {"date": "2020-07-22", "close": 8.84, "volume": 191124.0}, {"date": "2020-07-23", "close": 8.92, "volume": 241280.0}, {"date": "2020-07-24", "close": 8.85, "volume": 145174.0}, {"date": "2020-07-27", "close": 8.68, "volume": 204076.0}, {"date": "2020-07-28", "close": 8.72, "volume": 220082.0}, {"date": "2020-07-29", "close": 9.05, "volume": 222313.0}, {"date": "2020-07-30", "close": 8.78, "volume": 311199.0}, {"date": "2020-07-31", "close": 9.43, "volume": 774129.0}, {"date": "2020-08-03", "close": 8.97, "volume": 422587.0}, {"date": "2020-08-04", "close": 9.21, "volume": 275324.0}, {"date": "2020-08-05", "close": 9.64, "volume": 281900.0}, {"date": "2020-08-06", "close": 9.82, "volume": 186231.0}, {"date": "2020-08-07", "close": 10.18, "volume": 186201.0}, {"date": "2020-08-10", "close": 10.34, "volume": 319585.0}, {"date": "2020-08-11", "close": 10.69, "volume": 534367.0}, {"date": "2020-08-12", "close": 10.46, "volume": 317492.0}, {"date": "2020-08-13", "close": 10.13, "volume": 192377.0}, {"date": "2020-08-14", "close": 10.06, "volume": 291599.0}, {"date": "2020-08-17", "close": 10.01, "volume": 226584.0}, {"date": "2020-08-18", "close": 9.59, "volume": 289537.0}, {"date": "2020-08-19", "close": 9.64, "volume": 157275.0}, {"date": "2020-08-20", "close": 9.38, "volume": 151758.0}, {"date": "2020-08-21", "close": 9.19, "volume": 212994.0}, {"date": "2020-08-24", "close": 9.375, "volume": 263881.0}, {"date": "2020-08-25", "close": 9.51, "volume": 227403.0}, {"date": "2020-08-26", "close": 9.1, "volume": 240260.0}, {"date": "2020-08-27", "close": 9.36, "volume": 254340.0}, {"date": "2020-08-28", "close": 9.45, "volume": 372765.0}, {"date": "2020-08-31", "close": 9.5, "volume": 450893.0}, {"date": "2020-09-01", "close": 9.52, "volume": 348101.0}, {"date": "2020-09-02", "close": 9.55, "volume": 311441.0}, {"date": "2020-09-03", "close": 9.7, "volume": 368693.0}, {"date": "2020-09-04", "close": 9.85, "volume": 587817.0}, {"date": "2020-09-08", "close": 9.64, "volume": 292590.0}, {"date": "2020-09-09", "close": 9.51, "volume": 301853.0}, {"date": "2020-09-10", "close": 9.28, "volume": 317539.0}, {"date": "2020-09-11", "close": 9.01, "volume": 267366.0}, {"date": "2020-09-14", "close": 9.3, "volume": 236454.0}, {"date": "2020-09-15", "close": 9.35, "volume": 188489.0}, {"date": "2020-09-16", "close": 9.5, "volume": 414847.0}, {"date": "2020-09-17", "close": 9.51, "volume": 235965.0}, {"date": "2020-09-18", "close": 9.43, "volume": 706340.0}, {"date": "2020-09-21", "close": 8.6, "volume": 442426.0}, {"date": "2020-09-22", "close": 8.18, "volume": 331123.0}, {"date": "2020-09-23", "close": 8.07, "volume": 241137.0}, {"date": "2020-09-24", "close": 8.12, "volume": 229981.0}, {"date": "2020-09-25", "close": 8.3, "volume": 178791.0}, {"date": "2020-09-28", "close": 8.61, "volume": 151969.0}, {"date": "2020-09-29", "close": 8.655, "volume": 203566.0}, {"date": "2020-09-30", "close": 8.64, "volume": 170954.0}, {"date": "2020-10-01", "close": 8.73, "volume": 169582.0}, {"date": "2020-10-02", "close": 9.01, "volume": 115689.0}, {"date": "2020-10-05", "close": 9.395, "volume": 179226.0}, {"date": "2020-10-06", "close": 9.3, "volume": 274254.0}, {"date": "2020-10-07", "close": 9.3, "volume": 282576.0}, {"date": "2020-10-08", "close": 9.52, "volume": 231461.0}, {"date": "2020-10-09", "close": 9.46, "volume": 163077.0}, {"date": "2020-10-12", "close": 9.49, "volume": 207643.0}, {"date": "2020-10-13", "close": 9.28, "volume": 178971.0}, {"date": "2020-10-14", "close": 9.16, "volume": 141789.0}, {"date": "2020-10-15", "close": 9.635, "volume": 194671.0}, {"date": "2020-10-16", "close": 9.46, "volume": 134733.0}, {"date": "2020-10-19", "close": 9.14, "volume": 127924.0}, {"date": "2020-10-20", "close": 9.21, "volume": 247923.0}, {"date": "2020-10-21", "close": 9.18, "volume": 95713.0}, {"date": "2020-10-22", "close": 9.42, "volume": 231488.0}, {"date": "2020-10-23", "close": 9.57, "volume": 183582.0}, {"date": "2020-10-26", "close": 9.42, "volume": 163759.0}, {"date": "2020-10-27", "close": 9.08, "volume": 308147.0}, {"date": "2020-10-28", "close": 8.705, "volume": 279380.0}, {"date": "2020-10-29", "close": 8.98, "volume": 491846.0}, {"date": "2020-10-30", "close": 9.6, "volume": 930346.0}, {"date": "2020-11-02", "close": 9.6, "volume": 225969.0}, {"date": "2020-11-03", "close": 9.43, "volume": 200801.0}, {"date": "2020-11-04", "close": 9.25, "volume": 262351.0}, {"date": "2020-11-05", "close": 9.92, "volume": 322356.0}, {"date": "2020-11-06", "close": 10.25, "volume": 304564.0}, {"date": "2020-11-09", "close": 11.56, "volume": 430978.0}, {"date": "2020-11-10", "close": 11.555, "volume": 268817.0}, {"date": "2020-11-11", "close": 11.27, "volume": 200022.0}, {"date": "2020-11-12", "close": 10.72, "volume": 190538.0}, {"date": "2020-11-13", "close": 11.15, "volume": 197476.0}, {"date": "2020-11-16", "close": 11.97, "volume": 361649.0}, {"date": "2020-11-17", "close": 12.04, "volume": 364563.0}, {"date": "2020-11-18", "close": 11.41, "volume": 272671.0}, {"date": "2020-11-19", "close": 11.41, "volume": 323754.0}, {"date": "2020-11-20", "close": 11.415, "volume": 511542.0}, {"date": "2020-11-23", "close": 12.0, "volume": 315686.0}, {"date": "2020-11-24", "close": 12.83, "volume": 279787.0}, {"date": "2020-11-25", "close": 12.86, "volume": 334378.0}, {"date": "2020-11-27", "close": 12.59, "volume": 202488.0}, {"date": "2020-11-30", "close": 11.8, "volume": 463674.0}, {"date": "2020-12-01", "close": 12.22, "volume": 315343.0}, {"date": "2020-12-02", "close": 12.86, "volume": 530584.0}, {"date": "2020-12-03", "close": 12.97, "volume": 252793.0}, {"date": "2020-12-04", "close": 13.14, "volume": 223369.0}, {"date": "2020-12-07", "close": 13.18, "volume": 240152.0}, {"date": "2020-12-08", "close": 13.63, "volume": 393013.0}, {"date": "2020-12-09", "close": 13.41, "volume": 333353.0}, {"date": "2020-12-10", "close": 13.63, "volume": 220939.0}, {"date": "2020-12-11", "close": 13.54, "volume": 205736.0}, {"date": "2020-12-14", "close": 13.51, "volume": 228693.0}, {"date": "2020-12-15", "close": 14.19, "volume": 257382.0}, {"date": "2020-12-16", "close": 13.82, "volume": 354001.0}, {"date": "2020-12-17", "close": 13.89, "volume": 371347.0}, {"date": "2020-12-18", "close": 13.39, "volume": 735887.0}, {"date": "2020-12-21", "close": 13.4, "volume": 351442.0}, {"date": "2020-12-22", "close": 13.19, "volume": 321271.0}, {"date": "2020-12-23", "close": 13.51, "volume": 400263.0}, {"date": "2020-12-24", "close": 13.45, "volume": 106097.0}, {"date": "2020-12-28", "close": 13.57, "volume": 162213.0}, {"date": "2020-12-29", "close": 13.39, "volume": 179308.0}, {"date": "2020-12-30", "close": 13.57, "volume": 167694.0}, {"date": "2020-12-31", "close": 13.65, "volume": 138409.0}, {"date": "2021-01-04", "close": 13.55, "volume": 232300.0}, {"date": "2021-01-05", "close": 13.62, "volume": 296739.0}, {"date": "2021-01-06", "close": 14.94, "volume": 430770.0}, {"date": "2021-01-07", "close": 15.2, "volume": 348958.0}, {"date": "2021-01-08", "close": 15.31, "volume": 391414.0}, {"date": "2021-01-11", "close": 15.05, "volume": 295974.0}, {"date": "2021-01-12", "close": 15.59, "volume": 350105.0}, {"date": "2021-01-13", "close": 15.22, "volume": 255142.0}, {"date": "2021-01-14", "close": 15.93, "volume": 264098.0}, {"date": "2021-01-15", "close": 16.41, "volume": 693941.0}, {"date": "2021-01-19", "close": 16.54, "volume": 512615.0}, {"date": "2021-01-20", "close": 16.71, "volume": 469460.0}, {"date": "2021-01-21", "close": 16.82, "volume": 399660.0}, {"date": "2021-01-22", "close": 17.34, "volume": 315311.0}, {"date": "2021-01-25", "close": 17.17, "volume": 735046.0}, {"date": "2021-01-26", "close": 16.91, "volume": 389744.0}, {"date": "2021-01-27", "close": 16.59, "volume": 434685.0}, {"date": "2021-01-28", "close": 16.85, "volume": 389800.0}, {"date": "2021-01-29", "close": 16.77, "volume": 595981.0}, {"date": "2021-02-01", "close": 17.02, "volume": 404704.0}, {"date": "2021-02-02", "close": 18.62, "volume": 492189.0}, {"date": "2021-02-03", "close": 18.51, "volume": 765446.0}, {"date": "2021-02-04", "close": 18.54, "volume": 657923.0}, {"date": "2021-02-05", "close": 18.34, "volume": 1156591.0}, {"date": "2021-02-08", "close": 18.81, "volume": 925081.0}, {"date": "2021-02-09", "close": 18.695, "volume": 425584.0}, {"date": "2021-02-10", "close": 19.37, "volume": 457931.0}, {"date": "2021-02-11", "close": 19.9, "volume": 488885.0}, {"date": "2021-02-12", "close": 19.61, "volume": 223480.0}, {"date": "2021-02-16", "close": 20.51, "volume": 414688.0}, {"date": "2021-02-17", "close": 21.0, "volume": 634541.0}, {"date": "2021-02-18", "close": 19.78, "volume": 301714.0}, {"date": "2021-02-19", "close": 20.45, "volume": 246827.0}, {"date": "2021-02-22", "close": 20.64, "volume": 353296.0}, {"date": "2021-02-23", "close": 20.39, "volume": 756760.0}, {"date": "2021-02-24", "close": 21.3, "volume": 401056.0}, {"date": "2021-02-25", "close": 20.41, "volume": 295145.0}, {"date": "2021-02-26", "close": 20.27, "volume": 373050.0}, {"date": "2021-03-01", "close": 21.08, "volume": 225055.0}, {"date": "2021-03-02", "close": 21.1, "volume": 292224.0}, {"date": "2021-03-03", "close": 21.91, "volume": 557163.0}, {"date": "2021-03-04", "close": 21.48, "volume": 550621.0}, {"date": "2021-03-05", "close": 21.97, "volume": 760416.0}, {"date": "2021-03-08", "close": 23.52, "volume": 615980.0}, {"date": "2021-03-09", "close": 22.56, "volume": 381723.0}, {"date": "2021-03-10", "close": 22.77, "volume": 411160.0}, {"date": "2021-03-11", "close": 23.81, "volume": 691641.0}, {"date": "2021-03-12", "close": 23.53, "volume": 355800.0}, {"date": "2021-03-15", "close": 24.2, "volume": 794006.0}, {"date": "2021-03-16", "close": 23.0, "volume": 657789.0}, {"date": "2021-03-17", "close": 23.395, "volume": 370156.0}, {"date": "2021-03-18", "close": 23.08, "volume": 818398.0}, {"date": "2021-03-19", "close": 23.6, "volume": 1706084.0}, {"date": "2021-03-22", "close": 23.0, "volume": 602222.0}, {"date": "2021-03-23", "close": 21.46, "volume": 627799.0}, {"date": "2021-03-24", "close": 20.78, "volume": 338693.0}, {"date": "2021-03-25", "close": 21.25, "volume": 704347.0}, {"date": "2021-03-26", "close": 21.32, "volume": 783552.0}, {"date": "2021-03-29", "close": 20.45, "volume": 724060.0}, {"date": "2021-03-30", "close": 20.99, "volume": 367517.0}, {"date": "2021-03-31", "close": 20.72, "volume": 596707.0}, {"date": "2021-04-01", "close": 21.13, "volume": 366776.0}, {"date": "2021-04-05", "close": 20.82, "volume": 375258.0}, {"date": "2021-04-06", "close": 21.05, "volume": 303472.0}, {"date": "2021-04-07", "close": 21.13, "volume": 412096.0}, {"date": "2021-04-08", "close": 21.4, "volume": 204102.0}, {"date": "2021-04-09", "close": 21.8, "volume": 230681.0}, {"date": "2021-04-12", "close": 22.1, "volume": 182597.0}, {"date": "2021-04-13", "close": 21.34, "volume": 390417.0}, {"date": "2021-04-14", "close": 21.85, "volume": 267257.0}, {"date": "2021-04-15", "close": 22.06, "volume": 271568.0}, {"date": "2021-04-16", "close": 22.91, "volume": 321567.0}, {"date": "2021-04-19", "close": 22.17, "volume": 315482.0}, {"date": "2021-04-20", "close": 20.97, "volume": 412623.0}, {"date": "2021-04-21", "close": 21.48, "volume": 291181.0}, {"date": "2021-04-22", "close": 21.12, "volume": 290849.0}, {"date": "2021-04-23", "close": 21.94, "volume": 436119.0}, {"date": "2021-04-26", "close": 22.08, "volume": 226831.0}, {"date": "2021-04-27", "close": 22.04, "volume": 213860.0}, {"date": "2021-04-28", "close": 22.5, "volume": 251795.0}, {"date": "2021-04-29", "close": 22.36, "volume": 261160.0}, {"date": "2021-04-30", "close": 22.205, "volume": 536419.0}, {"date": "2021-05-03", "close": 22.08, "volume": 238287.0}, {"date": "2021-05-04", "close": 24.57, "volume": 4815000.0}, {"date": "2021-05-05", "close": 24.37, "volume": 1716633.0}, {"date": "2021-05-06", "close": 24.17, "volume": 16544470.0}, {"date": "2021-05-07", "close": 24.35, "volume": 1151209.0}, {"date": "2021-05-10", "close": 25.0, "volume": 1051278.0}, {"date": "2021-05-11", "close": 24.61, "volume": 916750.0}, {"date": "2021-05-12", "close": 22.9, "volume": 791777.0}, {"date": "2021-05-13", "close": 23.42, "volume": 671044.0}, {"date": "2021-05-14", "close": 24.52, "volume": 857507.0}, {"date": "2021-05-17", "close": 24.98, "volume": 411828.0}, {"date": "2021-05-18", "close": 24.27, "volume": 464320.0}, {"date": "2021-05-19", "close": 23.42, "volume": 1035237.0}, {"date": "2021-05-20", "close": 23.38, "volume": 444941.0}, {"date": "2021-05-21", "close": 24.13, "volume": 503161.0}, {"date": "2021-05-24", "close": 24.18, "volume": 303950.0}, {"date": "2021-05-25", "close": 23.31, "volume": 460693.0}, {"date": "2021-05-26", "close": 23.83, "volume": 373832.0}, {"date": "2021-05-27", "close": 24.43, "volume": 492832.0}, {"date": "2021-05-28", "close": 24.24, "volume": 335268.0}, {"date": "2021-06-01", "close": 24.5, "volume": 391651.0}, {"date": "2021-06-02", "close": 24.45, "volume": 327705.0}, {"date": "2021-06-03", "close": 24.91, "volume": 419122.0}, {"date": "2021-06-04", "close": 25.29, "volume": 293947.0}, {"date": "2021-06-07", "close": 26.35, "volume": 507872.0}, {"date": "2021-06-08", "close": 26.49, "volume": 382797.0}, {"date": "2021-06-09", "close": 25.91, "volume": 457427.0}, {"date": "2021-06-10", "close": 25.3, "volume": 405158.0}, {"date": "2021-06-11", "close": 25.36, "volume": 317159.0}, {"date": "2021-06-14", "close": 25.14, "volume": 531975.0}, {"date": "2021-06-15", "close": 25.68, "volume": 289149.0}, {"date": "2021-06-16", "close": 26.34, "volume": 350851.0}, {"date": "2021-06-17", "close": 25.31, "volume": 526681.0}, {"date": "2021-06-18", "close": 22.81, "volume": 1719879.0}, {"date": "2021-06-21", "close": 23.67, "volume": 456923.0}, {"date": "2021-06-22", "close": 23.57, "volume": 241072.0}, {"date": "2021-06-23", "close": 23.33, "volume": 451368.0}, {"date": "2021-06-24", "close": 23.82, "volume": 264012.0}, {"date": "2021-06-25", "close": 24.0, "volume": 983248.0}, {"date": "2021-06-28", "close": 23.38, "volume": 381896.0}, {"date": "2021-06-29", "close": 23.38, "volume": 243710.0}, {"date": "2021-06-30", "close": 23.01, "volume": 396054.0}, {"date": "2021-07-01", "close": 23.32, "volume": 261249.0}, {"date": "2021-07-02", "close": 22.69, "volume": 364479.0}, {"date": "2021-07-06", "close": 22.16, "volume": 241321.0}, {"date": "2021-07-07", "close": 22.12, "volume": 302219.0}, {"date": "2021-07-08", "close": 21.57, "volume": 427812.0}, {"date": "2021-07-09", "close": 23.16, "volume": 516876.0}, {"date": "2021-07-12", "close": 23.3, "volume": 287042.0}, {"date": "2021-07-13", "close": 22.64, "volume": 318261.0}, {"date": "2021-07-14", "close": 22.48, "volume": 260768.0}, {"date": "2021-07-15", "close": 22.61, "volume": 242703.0}, {"date": "2021-07-16", "close": 21.7, "volume": 197682.0}, {"date": "2021-07-19", "close": 20.78, "volume": 381625.0}, {"date": "2021-07-20", "close": 21.4, "volume": 402896.0}, {"date": "2021-07-21", "close": 22.03, "volume": 153524.0}, {"date": "2021-07-22", "close": 21.41, "volume": 274632.0}, {"date": "2021-07-23", "close": 21.86, "volume": 243322.0}, {"date": "2021-07-26", "close": 22.16, "volume": 264430.0}, {"date": "2021-07-27", "close": 22.22, "volume": 290460.0}, {"date": "2021-07-28", "close": 22.68, "volume": 306467.0}, {"date": "2021-07-29", "close": 23.05, "volume": 385434.0}, {"date": "2021-07-30", "close": 23.37, "volume": 536952.0}, {"date": "2021-08-02", "close": 23.56, "volume": 450381.0}, {"date": "2021-08-03", "close": 23.56, "volume": 346413.0}, {"date": "2021-08-04", "close": 23.69, "volume": 203327.0}, {"date": "2021-08-05", "close": 24.43, "volume": 137782.0}, {"date": "2021-08-06", "close": 25.37, "volume": 257960.0}, {"date": "2021-08-09", "close": 25.18, "volume": 244174.0}, {"date": "2021-08-10", "close": 25.66, "volume": 186881.0}, {"date": "2021-08-11", "close": 26.3, "volume": 186276.0}, {"date": "2021-08-12", "close": 26.0, "volume": 226539.0}, {"date": "2021-08-13", "close": 25.33, "volume": 152407.0}, {"date": "2021-08-16", "close": 25.33, "volume": 175765.0}, {"date": "2021-08-17", "close": 24.31, "volume": 240886.0}, {"date": "2021-08-18", "close": 24.29, "volume": 272617.0}, {"date": "2021-08-19", "close": 23.06, "volume": 632364.0}, {"date": "2021-08-20", "close": 23.79, "volume": 227612.0}, {"date": "2021-08-23", "close": 24.18, "volume": 183661.0}, {"date": "2021-08-24", "close": 24.42, "volume": 131889.0}, {"date": "2021-08-25", "close": 24.39, "volume": 275022.0}, {"date": "2021-08-26", "close": 24.08, "volume": 217887.0}, {"date": "2021-08-27", "close": 25.56, "volume": 386609.0}, {"date": "2021-08-30", "close": 24.42, "volume": 221909.0}, {"date": "2021-08-31", "close": 24.66, "volume": 175042.0}, {"date": "2021-09-01", "close": 24.77, "volume": 201098.0}, {"date": "2021-09-02", "close": 24.31, "volume": 190086.0}, {"date": "2021-09-03", "close": 24.32, "volume": 173784.0}, {"date": "2021-09-07", "close": 24.73, "volume": 288584.0}, {"date": "2021-09-08", "close": 24.37, "volume": 249477.0}, {"date": "2021-09-09", "close": 24.44, "volume": 337383.0}, {"date": "2021-09-10", "close": 23.73, "volume": 252668.0}, {"date": "2021-09-13", "close": 23.74, "volume": 338750.0}, {"date": "2021-09-14", "close": 22.7, "volume": 308903.0}, {"date": "2021-09-15", "close": 23.1, "volume": 615297.0}, {"date": "2021-09-16", "close": 23.15, "volume": 284654.0}, {"date": "2021-09-17", "close": 22.87, "volume": 1739123.0}, {"date": "2021-09-20", "close": 22.84, "volume": 389668.0}, {"date": "2021-09-21", "close": 22.63, "volume": 322254.0}, {"date": "2021-09-22", "close": 23.44, "volume": 274797.0}, {"date": "2021-09-23", "close": 24.26, "volume": 261660.0}, {"date": "2021-09-24", "close": 24.37, "volume": 184533.0}, {"date": "2021-09-27", "close": 25.19, "volume": 272167.0}, {"date": "2021-09-28", "close": 24.87, "volume": 229618.0}, {"date": "2021-09-29", "close": 25.56, "volume": 430671.0}, {"date": "2021-09-30", "close": 25.45, "volume": 511359.0}, {"date": "2021-10-01", "close": 27.56, "volume": 561338.0}, {"date": "2021-10-04", "close": 27.82, "volume": 412569.0}, {"date": "2021-10-05", "close": 27.17, "volume": 369790.0}, {"date": "2021-10-06", "close": 26.97, "volume": 290540.0}, {"date": "2021-10-07", "close": 29.64, "volume": 491682.0}, {"date": "2021-10-08", "close": 30.58, "volume": 611383.0}, {"date": "2021-10-11", "close": 29.74, "volume": 312128.0}, {"date": "2021-10-12", "close": 29.14, "volume": 298957.0}, {"date": "2021-10-13", "close": 28.9, "volume": 331967.0}, {"date": "2021-10-14", "close": 29.54, "volume": 395976.0}, {"date": "2021-10-15", "close": 29.82, "volume": 430292.0}, {"date": "2021-10-18", "close": 29.66, "volume": 417091.0}, {"date": "2021-10-19", "close": 29.89, "volume": 332019.0}, {"date": "2021-10-20", "close": 30.9, "volume": 324568.0}, {"date": "2021-10-21", "close": 31.76, "volume": 310658.0}, {"date": "2021-10-22", "close": 31.83, "volume": 277692.0}, {"date": "2021-10-25", "close": 32.31, "volume": 201300.0}, {"date": "2021-10-26", "close": 31.34, "volume": 283923.0}, {"date": "2021-10-27", "close": 30.46, "volume": 223573.0}, {"date": "2021-10-28", "close": 31.86, "volume": 303348.0}, {"date": "2021-10-29", "close": 30.55, "volume": 365584.0}, {"date": "2021-11-01", "close": 31.04, "volume": 459399.0}, {"date": "2021-11-02", "close": 30.54, "volume": 366292.0}, {"date": "2021-11-03", "close": 32.0, "volume": 395521.0}, {"date": "2021-11-04", "close": 31.77, "volume": 323910.0}, {"date": "2021-11-05", "close": 32.69, "volume": 271216.0}, {"date": "2021-11-08", "close": 32.4, "volume": 216143.0}, {"date": "2021-11-09", "close": 32.39, "volume": 219950.0}, {"date": "2021-11-10", "close": 31.91, "volume": 210861.0}, {"date": "2021-11-11", "close": 32.06, "volume": 155320.0}, {"date": "2021-11-12", "close": 31.58, "volume": 223981.0}, {"date": "2021-11-15", "close": 31.56, "volume": 298164.0}, {"date": "2021-11-16", "close": 31.56, "volume": 315774.0}, {"date": "2021-11-17", "close": 30.07, "volume": 514935.0}, {"date": "2021-11-18", "close": 30.52, "volume": 300855.0}, {"date": "2021-11-19", "close": 30.54, "volume": 344915.0}, {"date": "2021-11-22", "close": 30.82, "volume": 526426.0}, {"date": "2021-11-23", "close": 31.0, "volume": 242749.0}, {"date": "2021-11-24", "close": 30.98, "volume": 252541.0}, {"date": "2021-11-26", "close": 29.29, "volume": 317947.0}, {"date": "2021-11-29", "close": 29.12, "volume": 282839.0}, {"date": "2021-11-30", "close": 28.27, "volume": 371384.0}, {"date": "2021-12-01", "close": 27.83, "volume": 259883.0}, {"date": "2021-12-02", "close": 29.0, "volume": 411268.0}, {"date": "2021-12-03", "close": 26.98, "volume": 413353.0}, {"date": "2021-12-06", "close": 27.04, "volume": 474100.0}, {"date": "2021-12-07", "close": 26.79, "volume": 356873.0}, {"date": "2021-12-08", "close": 26.66, "volume": 533750.0}, {"date": "2021-12-09", "close": 26.16, "volume": 310858.0}, {"date": "2021-12-10", "close": 26.0, "volume": 250979.0}, {"date": "2021-12-13", "close": 25.33, "volume": 291123.0}, {"date": "2021-12-14", "close": 25.24, "volume": 356889.0}, {"date": "2021-12-15", "close": 25.15, "volume": 709483.0}, {"date": "2021-12-16", "close": 24.83, "volume": 434358.0}, {"date": "2021-12-17", "close": 24.21, "volume": 2175467.0}, {"date": "2021-12-20", "close": 23.21, "volume": 385689.0}, {"date": "2021-12-21", "close": 24.14, "volume": 379112.0}, {"date": "2021-12-22", "close": 24.79, "volume": 209767.0}, {"date": "2021-12-23", "close": 24.82, "volume": 131385.0}, {"date": "2021-12-27", "close": 25.39, "volume": 187999.0}, {"date": "2021-12-28", "close": 25.05, "volume": 168485.0}, {"date": "2021-12-29", "close": 25.51, "volume": 262907.0}, {"date": "2021-12-30", "close": 25.3, "volume": 196683.0}, {"date": "2021-12-31", "close": 25.31, "volume": 218569.0}, {"date": "2022-01-03", "close": 25.68, "volume": 278783.0}, {"date": "2022-01-04", "close": 25.97, "volume": 244821.0}, {"date": "2022-01-05", "close": 26.01, "volume": 340486.0}, {"date": "2022-01-06", "close": 27.13, "volume": 393118.0}, {"date": "2022-01-07", "close": 27.28, "volume": 498542.0}, {"date": "2022-01-10", "close": 26.77, "volume": 324571.0}, {"date": "2022-01-11", "close": 26.75, "volume": 281509.0}, {"date": "2022-01-12", "close": 29.59, "volume": 686418.0}, {"date": "2022-01-13", "close": 30.95, "volume": 936474.0}, {"date": "2022-01-14", "close": 32.12, "volume": 519877.0}, {"date": "2022-01-18", "close": 31.14, "volume": 503330.0}, {"date": "2022-01-19", "close": 30.0, "volume": 344233.0}, {"date": "2022-01-20", "close": 29.31, "volume": 414609.0}, {"date": "2022-01-21", "close": 28.6, "volume": 421877.0}, {"date": "2022-01-24", "close": 29.25, "volume": 479212.0}, {"date": "2022-01-25", "close": 28.16, "volume": 512113.0}, {"date": "2022-01-26", "close": 28.07, "volume": 444922.0}, {"date": "2022-01-27", "close": 26.75, "volume": 476463.0}, {"date": "2022-01-28", "close": 27.55, "volume": 483661.0}, {"date": "2022-01-31", "close": 29.82, "volume": 596224.0}, {"date": "2022-02-01", "close": 30.37, "volume": 462664.0}, {"date": "2022-02-02", "close": 31.0, "volume": 626102.0}, {"date": "2022-02-03", "close": 30.43, "volume": 478488.0}, {"date": "2022-02-04", "close": 30.8, "volume": 449231.0}, {"date": "2022-02-07", "close": 30.78, "volume": 451052.0}, {"date": "2022-02-08", "close": 31.0, "volume": 447435.0}, {"date": "2022-02-09", "close": 30.32, "volume": 344020.0}, {"date": "2022-02-10", "close": 29.46, "volume": 623709.0}, {"date": "2022-02-11", "close": 28.58, "volume": 420951.0}, {"date": "2022-02-14", "close": 29.16, "volume": 368455.0}, {"date": "2022-02-15", "close": 30.34, "volume": 272037.0}, {"date": "2022-02-16", "close": 30.05, "volume": 209679.0}, {"date": "2022-02-17", "close": 28.67, "volume": 243393.0}, {"date": "2022-02-18", "close": 29.3, "volume": 431252.0}, {"date": "2022-02-22", "close": 29.19, "volume": 334789.0}, {"date": "2022-02-23", "close": 28.68, "volume": 246452.0}, {"date": "2022-02-24", "close": 28.29, "volume": 264706.0}, {"date": "2022-02-25", "close": 29.35, "volume": 206577.0}, {"date": "2022-02-28", "close": 29.3, "volume": 355085.0}, {"date": "2022-03-01", "close": 27.52, "volume": 685679.0}, {"date": "2022-03-02", "close": 29.52, "volume": 358004.0}, {"date": "2022-03-03", "close": 28.53, "volume": 207391.0}, {"date": "2022-03-04", "close": 26.72, "volume": 270708.0}, {"date": "2022-03-07", "close": 24.35, "volume": 584475.0}, {"date": "2022-03-08", "close": 24.83, "volume": 535451.0}, {"date": "2022-03-09", "close": 26.18, "volume": 425095.0}, {"date": "2022-03-10", "close": 27.23, "volume": 376204.0}, {"date": "2022-03-11", "close": 27.27, "volume": 323720.0}, {"date": "2022-03-14", "close": 28.23, "volume": 342369.0}, {"date": "2022-03-15", "close": 28.56, "volume": 356222.0}, {"date": "2022-03-16", "close": 29.74, "volume": 397024.0}, {"date": "2022-03-17", "close": 29.93, "volume": 180968.0}, {"date": "2022-03-18", "close": 29.56, "volume": 499067.0}, {"date": "2022-03-21", "close": 29.31, "volume": 242769.0}, {"date": "2022-03-22", "close": 30.27, "volume": 329359.0}, {"date": "2022-03-23", "close": 28.73, "volume": 306586.0}, {"date": "2022-03-24", "close": 29.33, "volume": 161000.0}, {"date": "2022-03-25", "close": 30.07, "volume": 206018.0}, {"date": "2022-03-28", "close": 29.87, "volume": 266408.0}, {"date": "2022-03-29", "close": 30.79, "volume": 527557.0}, {"date": "2022-03-30", "close": 29.52, "volume": 587676.0}, {"date": "2022-03-31", "close": 28.33, "volume": 463788.0}, {"date": "2022-04-01", "close": 28.47, "volume": 334654.0}, {"date": "2022-04-04", "close": 27.61, "volume": 330215.0}, {"date": "2022-04-05", "close": 27.39, "volume": 298600.0}, {"date": "2022-04-06", "close": 26.42, "volume": 386059.0}, {"date": "2022-04-07", "close": 25.79, "volume": 550773.0}, {"date": "2022-04-08", "close": 25.83, "volume": 206410.0}, {"date": "2022-04-11", "close": 25.83, "volume": 347655.0}, {"date": "2022-04-12", "close": 25.55, "volume": 295984.0}, {"date": "2022-04-13", "close": 25.89, "volume": 510550.0}, {"date": "2022-04-14", "close": 25.23, "volume": 228226.0}, {"date": "2022-04-18", "close": 25.27, "volume": 241195.0}, {"date": "2022-04-19", "close": 26.38, "volume": 381350.0}, {"date": "2022-04-20", "close": 26.27, "volume": 199830.0}, {"date": "2022-04-21", "close": 25.53, "volume": 234416.0}, {"date": "2022-04-22", "close": 24.72, "volume": 191502.0}, {"date": "2022-04-25", "close": 24.85, "volume": 530649.0}, {"date": "2022-04-26", "close": 23.66, "volume": 350702.0}, {"date": "2022-04-27", "close": 23.66, "volume": 288428.0}, {"date": "2022-04-28", "close": 24.54, "volume": 314724.0}, {"date": "2022-04-29", "close": 22.69, "volume": 415041.0}, {"date": "2022-05-02", "close": 22.0, "volume": 615899.0}, {"date": "2022-05-03", "close": 21.94, "volume": 706063.0}, {"date": "2022-05-04", "close": 22.49, "volume": 324279.0}, {"date": "2022-05-05", "close": 20.67, "volume": 445724.0}, {"date": "2022-05-06", "close": 20.45, "volume": 480081.0}, {"date": "2022-05-09", "close": 19.66, "volume": 534178.0}, {"date": "2022-05-10", "close": 19.06, "volume": 546084.0}, {"date": "2022-05-11", "close": 18.77, "volume": 318549.0}, {"date": "2022-05-12", "close": 18.49, "volume": 458814.0}, {"date": "2022-05-13", "close": 18.9, "volume": 378365.0}, {"date": "2022-05-16", "close": 18.53, "volume": 382885.0}, {"date": "2022-05-17", "close": 19.35, "volume": 372363.0}, {"date": "2022-05-18", "close": 18.82, "volume": 594269.0}, {"date": "2022-05-19", "close": 18.44, "volume": 466865.0}, {"date": "2022-05-20", "close": 18.47, "volume": 375837.0}, {"date": "2022-05-23", "close": 19.07, "volume": 546206.0}, {"date": "2022-05-24", "close": 18.94, "volume": 280502.0}, {"date": "2022-05-25", "close": 19.57, "volume": 346229.0}, {"date": "2022-05-26", "close": 20.41, "volume": 360410.0}, {"date": "2022-05-27", "close": 20.77, "volume": 371284.0}, {"date": "2022-05-31", "close": 20.83, "volume": 481098.0}, {"date": "2022-06-01", "close": 20.22, "volume": 262195.0}, {"date": "2022-06-02", "close": 20.74, "volume": 230345.0}, {"date": "2022-06-03", "close": 20.39, "volume": 274380.0}, {"date": "2022-06-06", "close": 20.67, "volume": 241388.0}, {"date": "2022-06-07", "close": 20.97, "volume": 182439.0}, {"date": "2022-06-08", "close": 20.59, "volume": 285274.0}, {"date": "2022-06-09", "close": 19.43, "volume": 313318.0}, {"date": "2022-06-10", "close": 18.72, "volume": 272622.0}, {"date": "2022-06-13", "close": 17.91, "volume": 261628.0}, {"date": "2022-06-14", "close": 17.9, "volume": 377233.0}, {"date": "2022-06-15", "close": 18.07, "volume": 517893.0}, {"date": "2022-06-16", "close": 16.69, "volume": 521786.0}, {"date": "2022-06-17", "close": 16.91, "volume": 999120.0}, {"date": "2022-06-21", "close": 17.9, "volume": 464819.0}, {"date": "2022-06-22", "close": 18.55, "volume": 889248.0}, {"date": "2022-06-23", "close": 18.72, "volume": 554466.0}, {"date": "2022-06-24", "close": 19.68, "volume": 1223669.0}, {"date": "2022-06-27", "close": 19.55, "volume": 408061.0}, {"date": "2022-06-28", "close": 19.58, "volume": 566907.0}, {"date": "2022-06-29", "close": 19.6, "volume": 431318.0}, {"date": "2022-06-30", "close": 19.52, "volume": 545850.0}, {"date": "2022-07-01", "close": 20.16, "volume": 418097.0}, {"date": "2022-07-05", "close": 20.4, "volume": 450996.0}, {"date": "2022-07-06", "close": 20.15, "volume": 362582.0}, {"date": "2022-07-07", "close": 20.35, "volume": 314058.0}, {"date": "2022-07-08", "close": 20.44, "volume": 386423.0}, {"date": "2022-07-11", "close": 20.28, "volume": 442108.0}, {"date": "2022-07-12", "close": 20.29, "volume": 364169.0}, {"date": "2022-07-13", "close": 19.99, "volume": 372655.0}, {"date": "2022-07-14", "close": 19.86, "volume": 323776.0}, {"date": "2022-07-15", "close": 21.05, "volume": 394268.0}, {"date": "2022-07-18", "close": 21.35, "volume": 375421.0}, {"date": "2022-07-19", "close": 22.52, "volume": 351572.0}, {"date": "2022-07-20", "close": 22.99, "volume": 488227.0}, {"date": "2022-07-21", "close": 23.05, "volume": 442909.0}, {"date": "2022-07-22", "close": 22.9, "volume": 549176.0}, {"date": "2022-07-25", "close": 23.22, "volume": 493423.0}, {"date": "2022-07-26", "close": 22.99, "volume": 296937.0}, {"date": "2022-07-27", "close": 24.04, "volume": 311860.0}, {"date": "2022-07-28", "close": 23.72, "volume": 635376.0}, {"date": "2022-07-29", "close": 24.6, "volume": 497055.0}, {"date": "2022-08-01", "close": 24.35, "volume": 371413.0}, {"date": "2022-08-02", "close": 23.87, "volume": 304931.0}, {"date": "2022-08-03", "close": 24.63, "volume": 403006.0}, {"date": "2022-08-04", "close": 24.56, "volume": 249055.0}, {"date": "2022-08-05", "close": 24.71, "volume": 342668.0}, {"date": "2022-08-08", "close": 24.47, "volume": 351743.0}, {"date": "2022-08-09", "close": 23.78, "volume": 462089.0}, {"date": "2022-08-10", "close": 24.08, "volume": 433325.0}, {"date": "2022-08-11", "close": 24.54, "volume": 294413.0}, {"date": "2022-08-12", "close": 25.2, "volume": 268773.0}, {"date": "2022-08-15", "close": 25.77, "volume": 264570.0}, {"date": "2022-08-16", "close": 26.27, "volume": 329884.0}, {"date": "2022-08-17", "close": 25.9, "volume": 323301.0}, {"date": "2022-08-18", "close": 25.53, "volume": 453085.0}, {"date": "2022-08-19", "close": 24.52, "volume": 307584.0}, {"date": "2022-08-22", "close": 23.78, "volume": 216877.0}, {"date": "2022-08-23", "close": 23.76, "volume": 211686.0}, {"date": "2022-08-24", "close": 23.94, "volume": 203994.0}, {"date": "2022-08-25", "close": 24.26, "volume": 173246.0}, {"date": "2022-08-26", "close": 23.77, "volume": 225875.0}, {"date": "2022-08-29", "close": 23.65, "volume": 199271.0}, {"date": "2022-08-30", "close": 23.85, "volume": 247401.0}, {"date": "2022-08-31", "close": 23.72, "volume": 245223.0}, {"date": "2022-09-01", "close": 23.67, "volume": 254986.0}, {"date": "2022-09-02", "close": 23.59, "volume": 188602.0}, {"date": "2022-09-06", "close": 22.94, "volume": 308434.0}, {"date": "2022-09-07", "close": 23.28, "volume": 249326.0}, {"date": "2022-09-08", "close": 23.73, "volume": 205147.0}, {"date": "2022-09-09", "close": 24.37, "volume": 185513.0}, {"date": "2022-09-12", "close": 24.23, "volume": 230760.0}, {"date": "2022-09-13", "close": 23.17, "volume": 308153.0}, {"date": "2022-09-14", "close": 22.88, "volume": 214949.0}, {"date": "2022-09-15", "close": 23.41, "volume": 229090.0}, {"date": "2022-09-16", "close": 23.15, "volume": 747651.0}, {"date": "2022-09-19", "close": 23.48, "volume": 262177.0}, {"date": "2022-09-20", "close": 23.79, "volume": 168439.0}, {"date": "2022-09-21", "close": 23.61, "volume": 205636.0}, {"date": "2022-09-22", "close": 22.9, "volume": 190123.0}, {"date": "2022-09-23", "close": 22.49, "volume": 198649.0}, {"date": "2022-09-26", "close": 22.24, "volume": 183471.0}, {"date": "2022-09-27", "close": 22.06, "volume": 173813.0}, {"date": "2022-09-28", "close": 22.4, "volume": 262193.0}, {"date": "2022-09-29", "close": 22.03, "volume": 201425.0}, {"date": "2022-09-30", "close": 21.98, "volume": 229889.0}, {"date": "2022-10-03", "close": 22.6, "volume": 318096.0}, {"date": "2022-10-04", "close": 23.71, "volume": 282512.0}, {"date": "2022-10-05", "close": 23.57, "volume": 207237.0}, {"date": "2022-10-06", "close": 23.35, "volume": 173404.0}, {"date": "2022-10-07", "close": 22.68, "volume": 261333.0}, {"date": "2022-10-10", "close": 22.85, "volume": 141749.0}, {"date": "2022-10-11", "close": 23.36, "volume": 255211.0}, {"date": "2022-10-12", "close": 23.2, "volume": 209225.0}, {"date": "2022-10-13", "close": 24.3, "volume": 219139.0}, {"date": "2022-10-14", "close": 24.2, "volume": 287584.0}, {"date": "2022-10-17", "close": 25.34, "volume": 260923.0}, {"date": "2022-10-18", "close": 25.22, "volume": 304043.0}, {"date": "2022-10-19", "close": 24.72, "volume": 209458.0}, {"date": "2022-10-20", "close": 23.9, "volume": 299988.0}, {"date": "2022-10-21", "close": 24.16, "volume": 351818.0}, {"date": "2022-10-24", "close": 25.03, "volume": 239749.0}, {"date": "2022-10-25", "close": 25.16, "volume": 349146.0}, {"date": "2022-10-26", "close": 25.2, "volume": 218106.0}, {"date": "2022-10-27", "close": 25.17, "volume": 348130.0}, {"date": "2022-10-28", "close": 28.37, "volume": 633740.0}, {"date": "2022-10-31", "close": 27.58, "volume": 637070.0}, {"date": "2022-11-01", "close": 28.3, "volume": 487220.0}, {"date": "2022-11-02", "close": 28.53, "volume": 633157.0}, {"date": "2022-11-03", "close": 29.0, "volume": 348189.0}, {"date": "2022-11-04", "close": 30.55, "volume": 448529.0}, {"date": "2022-11-07", "close": 30.25, "volume": 349188.0}, {"date": "2022-11-08", "close": 29.28, "volume": 296977.0}, {"date": "2022-11-09", "close": 29.16, "volume": 254538.0}, {"date": "2022-11-10", "close": 29.91, "volume": 422587.0}, {"date": "2022-11-11", "close": 29.46, "volume": 333875.0}, {"date": "2022-11-14", "close": 30.48, "volume": 416733.0}, {"date": "2022-11-15", "close": 30.88, "volume": 328837.0}, {"date": "2022-11-16", "close": 30.26, "volume": 287070.0}, {"date": "2022-11-17", "close": 29.72, "volume": 199175.0}, {"date": "2022-11-18", "close": 29.62, "volume": 353581.0}, {"date": "2022-11-21", "close": 30.25, "volume": 202036.0}, {"date": "2022-11-22", "close": 30.38, "volume": 227503.0}, {"date": "2022-11-23", "close": 30.61, "volume": 230241.0}, {"date": "2022-11-25", "close": 31.1, "volume": 114793.0}, {"date": "2022-11-28", "close": 29.8, "volume": 257053.0}, {"date": "2022-11-29", "close": 29.4, "volume": 182189.0}, {"date": "2022-11-30", "close": 29.97, "volume": 393996.0}, {"date": "2022-12-01", "close": 30.05, "volume": 168452.0}, {"date": "2022-12-02", "close": 29.75, "volume": 163856.0}, {"date": "2022-12-05", "close": 28.98, "volume": 319280.0}, {"date": "2022-12-06", "close": 28.57, "volume": 227889.0}, {"date": "2022-12-07", "close": 28.56, "volume": 248070.0}, {"date": "2022-12-08", "close": 28.73, "volume": 188061.0}, {"date": "2022-12-09", "close": 28.65, "volume": 195607.0}, {"date": "2022-12-12", "close": 28.72, "volume": 290524.0}, {"date": "2022-12-13", "close": 28.66, "volume": 369824.0}, {"date": "2022-12-14", "close": 28.26, "volume": 474277.0}, {"date": "2022-12-15", "close": 27.47, "volume": 412501.0}, {"date": "2022-12-16", "close": 27.99, "volume": 1097744.0}, {"date": "2022-12-19", "close": 28.02, "volume": 237495.0}, {"date": "2022-12-20", "close": 28.17, "volume": 275648.0}, {"date": "2022-12-21", "close": 28.92, "volume": 296212.0}, {"date": "2022-12-22", "close": 28.49, "volume": 208840.0}, {"date": "2022-12-23", "close": 28.97, "volume": 207109.0}, {"date": "2022-12-27", "close": 28.81, "volume": 211907.0}, {"date": "2022-12-28", "close": 28.29, "volume": 175312.0}, {"date": "2022-12-29", "close": 28.73, "volume": 176236.0}, {"date": "2022-12-30", "close": 28.38, "volume": 333462.0}, {"date": "2023-01-03", "close": 29.33, "volume": 464813.0}, {"date": "2023-01-04", "close": 29.47, "volume": 374109.0}, {"date": "2023-01-05", "close": 28.67, "volume": 270591.0}, {"date": "2023-01-06", "close": 29.6, "volume": 223065.0}, {"date": "2023-01-09", "close": 28.98, "volume": 155628.0}, {"date": "2023-01-10", "close": 29.69, "volume": 186135.0}, {"date": "2023-01-11", "close": 30.11, "volume": 140513.0}, {"date": "2023-01-12", "close": 30.25, "volume": 161654.0}, {"date": "2023-01-13", "close": 30.27, "volume": 155570.0}, {"date": "2023-01-17", "close": 30.29, "volume": 172733.0}, {"date": "2023-01-18", "close": 29.05, "volume": 252736.0}, {"date": "2023-01-19", "close": 28.3, "volume": 355439.0}, {"date": "2023-01-20", "close": 28.63, "volume": 350745.0}, {"date": "2023-01-23", "close": 28.95, "volume": 280394.0}, {"date": "2023-01-24", "close": 28.71, "volume": 200658.0}, {"date": "2023-01-25", "close": 29.21, "volume": 572636.0}, {"date": "2023-01-26", "close": 29.17, "volume": 234687.0}, {"date": "2023-01-27", "close": 33.83, "volume": 1318008.0}, {"date": "2023-01-30", "close": 32.71, "volume": 532884.0}, {"date": "2023-01-31", "close": 33.93, "volume": 546257.0}, {"date": "2023-02-01", "close": 34.11, "volume": 487823.0}, {"date": "2023-02-02", "close": 34.97, "volume": 409215.0}, {"date": "2023-02-03", "close": 35.72, "volume": 347420.0}, {"date": "2023-02-06", "close": 35.7, "volume": 334090.0}, {"date": "2023-02-07", "close": 35.68, "volume": 202563.0}, {"date": "2023-02-08", "close": 35.35, "volume": 183447.0}, {"date": "2023-02-09", "close": 35.17, "volume": 176461.0}, {"date": "2023-02-10", "close": 34.87, "volume": 263409.0}, {"date": "2023-02-13", "close": 35.67, "volume": 266294.0}, {"date": "2023-02-14", "close": 35.81, "volume": 185205.0}, {"date": "2023-02-15", "close": 36.34, "volume": 203119.0}, {"date": "2023-02-16", "close": 36.1, "volume": 212623.0}, {"date": "2023-02-17", "close": 37.16, "volume": 450605.0}, {"date": "2023-02-21", "close": 34.39, "volume": 443713.0}, {"date": "2023-02-22", "close": 34.08, "volume": 447278.0}, {"date": "2023-02-23", "close": 34.12, "volume": 274547.0}, {"date": "2023-02-24", "close": 34.3, "volume": 266323.0}, {"date": "2023-02-27", "close": 34.54, "volume": 310027.0}, {"date": "2023-02-28", "close": 34.59, "volume": 466447.0}, {"date": "2023-03-01", "close": 34.6, "volume": 232621.0}, {"date": "2023-03-02", "close": 34.57, "volume": 269544.0}, {"date": "2023-03-03", "close": 35.27, "volume": 262399.0}, {"date": "2023-03-06", "close": 34.73, "volume": 297805.0}, {"date": "2023-03-07", "close": 33.63, "volume": 305865.0}, {"date": "2023-03-08", "close": 34.03, "volume": 165611.0}, {"date": "2023-03-09", "close": 32.23, "volume": 388033.0}, {"date": "2023-03-10", "close": 30.49, "volume": 743755.0}, {"date": "2023-03-13", "close": 26.0, "volume": 1862046.0}, {"date": "2023-03-14", "close": 30.15, "volume": 1159796.0}, {"date": "2023-03-15", "close": 29.95, "volume": 623082.0}, {"date": "2023-03-16", "close": 31.99, "volume": 664074.0}, {"date": "2023-03-17", "close": 29.92, "volume": 1040387.0}, {"date": "2023-03-20", "close": 29.01, "volume": 448736.0}, {"date": "2023-03-21", "close": 30.25, "volume": 475566.0}, {"date": "2023-03-22", "close": 28.57, "volume": 418212.0}, {"date": "2023-03-23", "close": 27.62, "volume": 446879.0}, {"date": "2023-03-24", "close": 28.21, "volume": 501352.0}, {"date": "2023-03-27", "close": 28.96, "volume": 375517.0}, {"date": "2023-03-28", "close": 28.34, "volume": 363558.0}, {"date": "2023-03-29", "close": 28.25, "volume": 308944.0}, {"date": "2023-03-30", "close": 27.58, "volume": 791626.0}, {"date": "2023-03-31", "close": 27.85, "volume": 537211.0}, {"date": "2023-04-03", "close": 27.85, "volume": 590153.0}, {"date": "2023-04-04", "close": 27.04, "volume": 315835.0}, {"date": "2023-04-05", "close": 26.8, "volume": 335733.0}, {"date": "2023-04-06", "close": 27.35, "volume": 337958.0}, {"date": "2023-04-10", "close": 27.75, "volume": 284743.0}, {"date": "2023-04-11", "close": 27.86, "volume": 252076.0}, {"date": "2023-04-12", "close": 27.67, "volume": 213871.0}, {"date": "2023-04-13", "close": 27.75, "volume": 264853.0}, {"date": "2023-04-14", "close": 27.0, "volume": 300096.0}, {"date": "2023-04-17", "close": 27.35, "volume": 281851.0}, {"date": "2023-04-18", "close": 26.89, "volume": 193736.0}, {"date": "2023-04-19", "close": 27.91, "volume": 225697.0}, {"date": "2023-04-20", "close": 27.44, "volume": 256895.0}, {"date": "2023-04-21", "close": 27.36, "volume": 175526.0}, {"date": "2023-04-24", "close": 27.3, "volume": 168212.0}, {"date": "2023-04-25", "close": 26.08, "volume": 206547.0}, {"date": "2023-04-26", "close": 26.69, "volume": 367357.0}, {"date": "2023-04-27", "close": 27.8, "volume": 460358.0}, {"date": "2023-04-28", "close": 31.91, "volume": 973491.0}, {"date": "2023-05-01", "close": 30.74, "volume": 401531.0}, {"date": "2023-05-02", "close": 29.72, "volume": 616445.0}, {"date": "2023-05-03", "close": 30.04, "volume": 497593.0}, {"date": "2023-05-04", "close": 29.01, "volume": 568117.0}, {"date": "2023-05-05", "close": 30.78, "volume": 417019.0}, {"date": "2023-05-08", "close": 29.74, "volume": 351091.0}, {"date": "2023-05-09", "close": 29.25, "volume": 188532.0}, {"date": "2023-05-10", "close": 29.08, "volume": 345414.0}, {"date": "2023-05-11", "close": 28.49, "volume": 264662.0}, {"date": "2023-05-12", "close": 28.8, "volume": 190404.0}, {"date": "2023-05-15", "close": 29.75, "volume": 182114.0}, {"date": "2023-05-16", "close": 29.11, "volume": 212504.0}, {"date": "2023-05-17", "close": 32.01, "volume": 605072.0}, {"date": "2023-05-18", "close": 31.78, "volume": 419442.0}, {"date": "2023-05-19", "close": 31.25, "volume": 333118.0}, {"date": "2023-05-22", "close": 31.29, "volume": 372212.0}, {"date": "2023-05-23", "close": 31.56, "volume": 511322.0}, {"date": "2023-05-24", "close": 31.92, "volume": 420252.0}, {"date": "2023-05-25", "close": 32.34, "volume": 304458.0}, {"date": "2023-05-26", "close": 33.04, "volume": 243562.0}, {"date": "2023-05-30", "close": 32.68, "volume": 387097.0}, {"date": "2023-05-31", "close": 30.86, "volume": 553810.0}, {"date": "2023-06-01", "close": 31.39, "volume": 347252.0}, {"date": "2023-06-02", "close": 33.32, "volume": 488342.0}, {"date": "2023-06-05", "close": 32.76, "volume": 330899.0}, {"date": "2023-06-06", "close": 34.59, "volume": 328639.0}, {"date": "2023-06-07", "close": 35.75, "volume": 565515.0}, {"date": "2023-06-08", "close": 36.17, "volume": 404358.0}, {"date": "2023-06-09", "close": 35.85, "volume": 255331.0}, {"date": "2023-06-12", "close": 35.19, "volume": 276257.0}, {"date": "2023-06-13", "close": 36.35, "volume": 300170.0}, {"date": "2023-06-14", "close": 35.81, "volume": 360100.0}, {"date": "2023-06-15", "close": 35.79, "volume": 297809.0}, {"date": "2023-06-16", "close": 34.85, "volume": 835664.0}, {"date": "2023-06-20", "close": 34.16, "volume": 384870.0}, {"date": "2023-06-21", "close": 33.69, "volume": 202508.0}, {"date": "2023-06-22", "close": 32.73, "volume": 246403.0}, {"date": "2023-06-23", "close": 31.74, "volume": 1346644.0}, {"date": "2023-06-26", "close": 31.79, "volume": 332108.0}, {"date": "2023-06-27", "close": 31.83, "volume": 273188.0}, {"date": "2023-06-28", "close": 31.97, "volume": 231297.0}, {"date": "2023-06-29", "close": 32.64, "volume": 278125.0}, {"date": "2023-06-30", "close": 32.65, "volume": 313010.0}, {"date": "2023-07-03", "close": 33.2, "volume": 173392.0}, {"date": "2023-07-05", "close": 32.62, "volume": 224055.0}, {"date": "2023-07-06", "close": 32.16, "volume": 267776.0}, {"date": "2023-07-07", "close": 32.35, "volume": 314603.0}, {"date": "2023-07-10", "close": 33.36, "volume": 238265.0}, {"date": "2023-07-11", "close": 33.46, "volume": 230483.0}, {"date": "2023-07-12", "close": 35.1, "volume": 407450.0}, {"date": "2023-07-13", "close": 36.1, "volume": 364605.0}, {"date": "2023-07-14", "close": 35.49, "volume": 232399.0}, {"date": "2023-07-17", "close": 36.78, "volume": 218480.0}, {"date": "2023-07-18", "close": 38.55, "volume": 435817.0}, {"date": "2023-07-19", "close": 38.66, "volume": 320579.0}, {"date": "2023-07-20", "close": 38.2, "volume": 257166.0}, {"date": "2023-07-21", "close": 38.54, "volume": 346205.0}, {"date": "2023-07-24", "close": 39.48, "volume": 432066.0}, {"date": "2023-07-25", "close": 39.38, "volume": 438083.0}, {"date": "2023-07-26", "close": 40.59, "volume": 619282.0}, {"date": "2023-07-27", "close": 39.06, "volume": 677153.0}, {"date": "2023-07-28", "close": 38.5, "volume": 747438.0}, {"date": "2023-07-31", "close": 37.9, "volume": 570410.0}, {"date": "2023-08-01", "close": 38.45, "volume": 361226.0}, {"date": "2023-08-02", "close": 38.54, "volume": 260142.0}, {"date": "2023-08-03", "close": 39.62, "volume": 350903.0}, {"date": "2023-08-04", "close": 40.05, "volume": 499323.0}, {"date": "2023-08-07", "close": 40.36, "volume": 273670.0}, {"date": "2023-08-08", "close": 40.2, "volume": 242804.0}, {"date": "2023-08-09", "close": 38.71, "volume": 273478.0}, {"date": "2023-08-10", "close": 38.42, "volume": 272845.0}, {"date": "2023-08-11", "close": 38.11, "volume": 190478.0}, {"date": "2023-08-14", "close": 37.68, "volume": 210567.0}, {"date": "2023-08-15", "close": 36.63, "volume": 265564.0}, {"date": "2023-08-16", "close": 35.87, "volume": 233899.0}, {"date": "2023-08-17", "close": 35.28, "volume": 214043.0}, {"date": "2023-08-18", "close": 35.27, "volume": 245623.0}, {"date": "2023-08-21", "close": 35.33, "volume": 202017.0}, {"date": "2023-08-22", "close": 34.99, "volume": 191796.0}, {"date": "2023-08-23", "close": 35.85, "volume": 181036.0}, {"date": "2023-08-24", "close": 35.56, "volume": 211127.0}, {"date": "2023-08-25", "close": 35.59, "volume": 153947.0}, {"date": "2023-08-28", "close": 36.33, "volume": 154995.0}, {"date": "2023-08-29", "close": 36.77, "volume": 198425.0}, {"date": "2023-08-30", "close": 36.66, "volume": 186325.0}, {"date": "2023-08-31", "close": 36.71, "volume": 337891.0}, {"date": "2023-09-01", "close": 37.59, "volume": 372736.0}, {"date": "2023-09-05", "close": 35.69, "volume": 280895.0}, {"date": "2023-09-06", "close": 35.99, "volume": 201132.0}, {"date": "2023-09-07", "close": 36.24, "volume": 358536.0}, {"date": "2023-09-08", "close": 36.52, "volume": 263213.0}, {"date": "2023-09-11", "close": 35.78, "volume": 222831.0}, {"date": "2023-09-12", "close": 36.26, "volume": 236859.0}, {"date": "2023-09-13", "close": 36.4, "volume": 251954.0}, {"date": "2023-09-14", "close": 36.71, "volume": 305225.0}, {"date": "2023-09-15", "close": 36.12, "volume": 880678.0}, {"date": "2023-09-18", "close": 35.12, "volume": 224300.0}, {"date": "2023-09-19", "close": 35.01, "volume": 201536.0}, {"date": "2023-09-20", "close": 34.62, "volume": 177048.0}, {"date": "2023-09-21", "close": 34.02, "volume": 205724.0}, {"date": "2023-09-22", "close": 34.06, "volume": 126649.0}, {"date": "2023-09-25", "close": 34.52, "volume": 130466.0}, {"date": "2023-09-26", "close": 34.03, "volume": 213097.0}, {"date": "2023-09-27", "close": 34.56, "volume": 166281.0}, {"date": "2023-09-28", "close": 34.57, "volume": 265540.0}, {"date": "2023-09-29", "close": 34.5, "volume": 161547.0}, {"date": "2023-10-02", "close": 34.15, "volume": 265058.0}, {"date": "2023-10-03", "close": 33.86, "volume": 288922.0}, {"date": "2023-10-04", "close": 34.07, "volume": 168239.0}, {"date": "2023-10-05", "close": 34.6, "volume": 421299.0}, {"date": "2023-10-06", "close": 34.28, "volume": 500732.0}, {"date": "2023-10-09", "close": 34.6, "volume": 210047.0}, {"date": "2023-10-10", "close": 34.89, "volume": 198975.0}, {"date": "2023-10-11", "close": 34.66, "volume": 296699.0}, {"date": "2023-10-12", "close": 34.36, "volume": 243634.0}, {"date": "2023-10-13", "close": 33.68, "volume": 267279.0}, {"date": "2023-10-16", "close": 34.96, "volume": 202331.0}, {"date": "2023-10-17", "close": 35.39, "volume": 528699.0}, {"date": "2023-10-18", "close": 34.03, "volume": 210800.0}, {"date": "2023-10-19", "close": 33.15, "volume": 287633.0}, {"date": "2023-10-20", "close": 32.18, "volume": 725401.0}, {"date": "2023-10-23", "close": 32.11, "volume": 430086.0}, {"date": "2023-10-24", "close": 31.77, "volume": 689245.0}, {"date": "2023-10-25", "close": 32.35, "volume": 529947.0}, {"date": "2023-10-26", "close": 33.0, "volume": 369457.0}, {"date": "2023-10-27", "close": 34.78, "volume": 782929.0}, {"date": "2023-10-30", "close": 34.54, "volume": 597301.0}, {"date": "2023-10-31", "close": 35.65, "volume": 814344.0}, {"date": "2023-11-01", "close": 37.01, "volume": 461042.0}, {"date": "2023-11-02", "close": 38.54, "volume": 356564.0}, {"date": "2023-11-03", "close": 39.27, "volume": 426065.0}, {"date": "2023-11-06", "close": 39.22, "volume": 348107.0}, {"date": "2023-11-07", "close": 38.2, "volume": 302164.0}, {"date": "2023-11-08", "close": 37.85, "volume": 237930.0}, {"date": "2023-11-09", "close": 37.35, "volume": 212571.0}, {"date": "2023-11-10", "close": 37.55, "volume": 242203.0}, {"date": "2023-11-13", "close": 37.52, "volume": 227975.0}, {"date": "2023-11-14", "close": 39.92, "volume": 418869.0}, {"date": "2023-11-15", "close": 39.6, "volume": 352031.0}, {"date": "2023-11-16", "close": 38.7, "volume": 200658.0}, {"date": "2023-11-17", "close": 39.55, "volume": 286979.0}, {"date": "2023-11-20", "close": 39.31, "volume": 131082.0}, {"date": "2023-11-21", "close": 38.46, "volume": 171631.0}, {"date": "2023-11-22", "close": 38.82, "volume": 149953.0}, {"date": "2023-11-24", "close": 38.88, "volume": 63551.0}, {"date": "2023-11-27", "close": 38.24, "volume": 231694.0}, {"date": "2023-11-28", "close": 38.71, "volume": 379591.0}, {"date": "2023-11-29", "close": 39.1, "volume": 449804.0}, {"date": "2023-11-30", "close": 39.01, "volume": 342618.0}, {"date": "2023-12-01", "close": 39.09, "volume": 644976.0}, {"date": "2023-12-04", "close": 39.99, "volume": 880722.0}, {"date": "2023-12-05", "close": 39.42, "volume": 341795.0}, {"date": "2023-12-06", "close": 38.93, "volume": 626368.0}, {"date": "2023-12-07", "close": 39.87, "volume": 678750.0}, {"date": "2023-12-08", "close": 39.29, "volume": 705719.0}, {"date": "2023-12-11", "close": 38.95, "volume": 605153.0}, {"date": "2023-12-12", "close": 39.19, "volume": 416975.0}, {"date": "2023-12-13", "close": 40.25, "volume": 471416.0}, {"date": "2023-12-14", "close": 41.51, "volume": 533541.0}, {"date": "2023-12-15", "close": 40.51, "volume": 1117357.0}, {"date": "2023-12-18", "close": 40.59, "volume": 474772.0}, {"date": "2023-12-19", "close": 41.95, "volume": 396414.0}, {"date": "2023-12-20", "close": 40.53, "volume": 446460.0}, {"date": "2023-12-21", "close": 40.07, "volume": 688508.0}, {"date": "2023-12-22", "close": 40.19, "volume": 342445.0}, {"date": "2023-12-26", "close": 40.35, "volume": 277714.0}, {"date": "2023-12-27", "close": 39.85, "volume": 325008.0}, {"date": "2023-12-28", "close": 39.79, "volume": 255914.0}, {"date": "2023-12-29", "close": 38.56, "volume": 346929.0}, {"date": "2024-01-02", "close": 38.37, "volume": 351034.0}, {"date": "2024-01-03", "close": 37.03, "volume": 525402.0}, {"date": "2024-01-04", "close": 37.73, "volume": 418027.0}, {"date": "2024-01-05", "close": 37.62, "volume": 418028.0}, {"date": "2024-01-08", "close": 38.25, "volume": 289226.0}, {"date": "2024-01-09", "close": 38.34, "volume": 372713.0}, {"date": "2024-01-10", "close": 39.04, "volume": 351249.0}, {"date": "2024-01-11", "close": 39.42, "volume": 471719.0}, {"date": "2024-01-12", "close": 38.54, "volume": 338084.0}, {"date": "2024-01-16", "close": 37.8, "volume": 278188.0}, {"date": "2024-01-17", "close": 37.95, "volume": 267266.0}, {"date": "2024-01-18", "close": 38.1, "volume": 241734.0}, {"date": "2024-01-19", "close": 39.12, "volume": 237772.0}, {"date": "2024-01-22", "close": 40.87, "volume": 477587.0}, {"date": "2024-01-23", "close": 40.97, "volume": 495423.0}, {"date": "2024-01-24", "close": 41.22, "volume": 377652.0}, {"date": "2024-01-25", "close": 40.49, "volume": 843283.0}, {"date": "2024-01-26", "close": 43.65, "volume": 773048.0}, {"date": "2024-01-29", "close": 45.23, "volume": 532333.0}, {"date": "2024-01-30", "close": 46.99, "volume": 668695.0}, {"date": "2024-01-31", "close": 43.64, "volume": 628387.0}, {"date": "2024-02-01", "close": 42.36, "volume": 614548.0}, {"date": "2024-02-02", "close": 42.66, "volume": 421532.0}, {"date": "2024-02-05", "close": 42.37, "volume": 493408.0}, {"date": "2024-02-06", "close": 42.45, "volume": 675679.0}, {"date": "2024-02-07", "close": 42.12, "volume": 586724.0}, {"date": "2024-02-08", "close": 42.63, "volume": 463064.0}, {"date": "2024-02-09", "close": 43.89, "volume": 516905.0}, {"date": "2024-02-12", "close": 44.4, "volume": 501997.0}, {"date": "2024-02-13", "close": 42.74, "volume": 466150.0}, {"date": "2024-02-14", "close": 42.71, "volume": 304446.0}, {"date": "2024-02-15", "close": 43.7, "volume": 420799.0}, {"date": "2024-02-16", "close": 44.05, "volume": 357242.0}, {"date": "2024-02-20", "close": 43.58, "volume": 273480.0}, {"date": "2024-02-21", "close": 43.6, "volume": 283367.0}, {"date": "2024-02-22", "close": 43.2, "volume": 261920.0}, {"date": "2024-02-23", "close": 43.86, "volume": 335213.0}, {"date": "2024-02-26", "close": 44.55, "volume": 349523.0}, {"date": "2024-02-27", "close": 45.03, "volume": 307211.0}, {"date": "2024-02-28", "close": 44.65, "volume": 287988.0}, {"date": "2024-02-29", "close": 44.64, "volume": 306555.0}, {"date": "2024-03-01", "close": 44.11, "volume": 310129.0}, {"date": "2024-03-04", "close": 42.09, "volume": 629923.0}, {"date": "2024-03-05", "close": 40.43, "volume": 1440408.0}, {"date": "2024-03-06", "close": 40.08, "volume": 690329.0}, {"date": "2024-03-07", "close": 37.84, "volume": 1027094.0}, {"date": "2024-03-08", "close": 36.49, "volume": 1361215.0}, {"date": "2024-03-11", "close": 36.87, "volume": 723156.0}, {"date": "2024-03-12", "close": 36.35, "volume": 839929.0}, {"date": "2024-03-13", "close": 35.55, "volume": 1296241.0}, {"date": "2024-03-14", "close": 34.33, "volume": 732838.0}, {"date": "2024-03-15", "close": 34.36, "volume": 2493326.0}, {"date": "2024-03-18", "close": 34.87, "volume": 585430.0}, {"date": "2024-03-19", "close": 35.04, "volume": 531452.0}, {"date": "2024-03-20", "close": 35.75, "volume": 622418.0}, {"date": "2024-03-21", "close": 32.12, "volume": 3677460.0}, {"date": "2024-03-22", "close": 31.3, "volume": 1666516.0}, {"date": "2024-03-25", "close": 31.85, "volume": 1009885.0}, {"date": "2024-03-26", "close": 31.85, "volume": 740127.0}, {"date": "2024-03-27", "close": 33.78, "volume": 1014287.0}, {"date": "2024-03-28", "close": 33.46, "volume": 1014539.0}, {"date": "2024-04-01", "close": 32.94, "volume": 456286.0}, {"date": "2024-04-02", "close": 32.43, "volume": 634159.0}, {"date": "2024-04-03", "close": 31.75, "volume": 427513.0}, {"date": "2024-04-04", "close": 32.03, "volume": 451862.0}, {"date": "2024-04-05", "close": 31.97, "volume": 623208.0}, {"date": "2024-04-08", "close": 32.28, "volume": 250687.0}, {"date": "2024-04-09", "close": 32.68, "volume": 309442.0}, {"date": "2024-04-10", "close": 31.52, "volume": 618826.0}, {"date": "2024-04-11", "close": 31.4, "volume": 488108.0}, {"date": "2024-04-12", "close": 31.48, "volume": 665878.0}, {"date": "2024-04-15", "close": 31.91, "volume": 664902.0}, {"date": "2024-04-16", "close": 32.28, "volume": 590138.0}, {"date": "2024-04-17", "close": 32.84, "volume": 636071.0}, {"date": "2024-04-18", "close": 33.19, "volume": 640624.0}, {"date": "2024-04-19", "close": 33.94, "volume": 559966.0}, {"date": "2024-04-22", "close": 34.5, "volume": 452053.0}, {"date": "2024-04-23", "close": 34.9, "volume": 661211.0}, {"date": "2024-04-24", "close": 33.6, "volume": 700068.0}, {"date": "2024-04-25", "close": 33.41, "volume": 789536.0}, {"date": "2024-04-26", "close": 30.8, "volume": 1604035.0}, {"date": "2024-04-29", "close": 31.11, "volume": 1462320.0}, {"date": "2024-04-30", "close": 29.94, "volume": 807931.0}, {"date": "2024-05-01", "close": 31.27, "volume": 876939.0}, {"date": "2024-05-02", "close": 31.32, "volume": 495162.0}, {"date": "2024-05-03", "close": 31.92, "volume": 877256.0}, {"date": "2024-05-06", "close": 32.29, "volume": 486832.0}, {"date": "2024-05-07", "close": 32.42, "volume": 623426.0}, {"date": "2024-05-08", "close": 33.14, "volume": 431873.0}, {"date": "2024-05-09", "close": 33.05, "volume": 467097.0}, {"date": "2024-05-10", "close": 33.11, "volume": 323689.0}, {"date": "2024-05-13", "close": 33.9, "volume": 493066.0}, {"date": "2024-05-14", "close": 34.61, "volume": 476650.0}, {"date": "2024-05-15", "close": 32.97, "volume": 774103.0}, {"date": "2024-05-16", "close": 33.4, "volume": 509119.0}, {"date": "2024-05-17", "close": 33.69, "volume": 373116.0}, {"date": "2024-05-20", "close": 33.61, "volume": 476919.0}, {"date": "2024-05-21", "close": 33.77, "volume": 605177.0}, {"date": "2024-05-22", "close": 33.54, "volume": 375029.0}, {"date": "2024-05-23", "close": 32.75, "volume": 460242.0}, {"date": "2024-05-24", "close": 32.85, "volume": 316126.0}, {"date": "2024-05-28", "close": 32.81, "volume": 490526.0}, {"date": "2024-05-29", "close": 31.57, "volume": 510764.0}, {"date": "2024-05-30", "close": 32.32, "volume": 482206.0}, {"date": "2024-05-31", "close": 33.59, "volume": 512488.0}, {"date": "2024-06-03", "close": 32.78, "volume": 517485.0}, {"date": "2024-06-04", "close": 32.24, "volume": 467087.0}, {"date": "2024-06-05", "close": 32.31, "volume": 362460.0}, {"date": "2024-06-06", "close": 33.03, "volume": 405139.0}, {"date": "2024-06-07", "close": 32.5, "volume": 426730.0}, {"date": "2024-06-10", "close": 32.32, "volume": 421923.0}, {"date": "2024-06-11", "close": 32.26, "volume": 419165.0}, {"date": "2024-06-12", "close": 33.26, "volume": 472489.0}, {"date": "2024-06-13", "close": 33.11, "volume": 385670.0}, {"date": "2024-06-14", "close": 32.76, "volume": 417951.0}, {"date": "2024-06-17", "close": 33.81, "volume": 398401.0}, {"date": "2024-06-18", "close": 33.92, "volume": 311994.0}, {"date": "2024-06-20", "close": 34.21, "volume": 384753.0}, {"date": "2024-06-21", "close": 34.45, "volume": 1348057.0}, {"date": "2024-06-24", "close": 34.98, "volume": 559422.0}, {"date": "2024-06-25", "close": 35.57, "volume": 911618.0}, {"date": "2024-06-26", "close": 35.75, "volume": 735431.0}, {"date": "2024-06-27", "close": 36.49, "volume": 508165.0}, {"date": "2024-06-28", "close": 37.76, "volume": 951160.0}, {"date": "2024-07-01", "close": 37.9, "volume": 480668.0}, {"date": "2024-07-02", "close": 38.57, "volume": 608734.0}, {"date": "2024-07-03", "close": 37.82, "volume": 531391.0}, {"date": "2024-07-05", "close": 38.02, "volume": 327264.0}, {"date": "2024-07-08", "close": 38.82, "volume": 416953.0}, {"date": "2024-07-09", "close": 39.67, "volume": 329682.0}, {"date": "2024-07-10", "close": 41.06, "volume": 500046.0}, {"date": "2024-07-11", "close": 42.55, "volume": 783430.0}, {"date": "2024-07-12", "close": 43.17, "volume": 757954.0}, {"date": "2024-07-15", "close": 45.2, "volume": 604436.0}, {"date": "2024-07-16", "close": 48.16, "volume": 776597.0}, {"date": "2024-07-17", "close": 49.1, "volume": 1350917.0}, {"date": "2024-07-18", "close": 48.03, "volume": 1560248.0}, {"date": "2024-07-19", "close": 48.25, "volume": 830892.0}, {"date": "2024-07-22", "close": 49.72, "volume": 656821.0}, {"date": "2024-07-23", "close": 50.96, "volume": 697295.0}, {"date": "2024-07-24", "close": 49.55, "volume": 948194.0}, {"date": "2024-07-25", "close": 51.3, "volume": 1090612.0}, {"date": "2024-07-26", "close": 52.04, "volume": 1172554.0}, {"date": "2024-07-29", "close": 50.48, "volume": 797783.0}, {"date": "2024-07-30", "close": 51.14, "volume": 544175.0}, {"date": "2024-07-31", "close": 51.84, "volume": 601386.0}, {"date": "2024-08-01", "close": 49.62, "volume": 995646.0}, {"date": "2024-08-02", "close": 48.54, "volume": 903628.0}, {"date": "2024-08-05", "close": 47.4, "volume": 1028473.0}, {"date": "2024-08-06", "close": 46.91, "volume": 565766.0}, {"date": "2024-08-07", "close": 46.53, "volume": 393693.0}, {"date": "2024-08-08", "close": 47.3, "volume": 370521.0}, {"date": "2024-08-09", "close": 46.92, "volume": 416533.0}, {"date": "2024-08-12", "close": 46.01, "volume": 396685.0}, {"date": "2024-08-13", "close": 45.67, "volume": 840818.0}, {"date": "2024-08-14", "close": 46.05, "volume": 594717.0}, {"date": "2024-08-15", "close": 47.21, "volume": 571716.0}, {"date": "2024-08-16", "close": 48.85, "volume": 722328.0}, {"date": "2024-08-19", "close": 48.33, "volume": 422215.0}, {"date": "2024-08-20", "close": 48.17, "volume": 460502.0}, {"date": "2024-08-21", "close": 49.01, "volume": 423523.0}, {"date": "2024-08-22", "close": 49.53, "volume": 494320.0}, {"date": "2024-08-23", "close": 52.26, "volume": 568662.0}, {"date": "2024-08-26", "close": 51.01, "volume": 513895.0}, {"date": "2024-08-27", "close": 50.49, "volume": 470963.0}, {"date": "2024-08-28", "close": 50.13, "volume": 383776.0}, {"date": "2024-08-29", "close": 51.7, "volume": 502248.0}, {"date": "2024-08-30", "close": 52.4, "volume": 551156.0}, {"date": "2024-09-03", "close": 51.5, "volume": 609019.0}, {"date": "2024-09-04", "close": 49.69, "volume": 568852.0}, {"date": "2024-09-05", "close": 49.8, "volume": 559658.0}, {"date": "2024-09-06", "close": 49.04, "volume": 745641.0}, {"date": "2024-09-09", "close": 49.03, "volume": 713227.0}, {"date": "2024-09-10", "close": 48.11, "volume": 707710.0}, {"date": "2024-09-11", "close": 46.83, "volume": 727127.0}, {"date": "2024-09-12", "close": 47.57, "volume": 384931.0}, {"date": "2024-09-13", "close": 49.49, "volume": 503976.0}, {"date": "2024-09-16", "close": 51.71, "volume": 758744.0}, {"date": "2024-09-17", "close": 52.5, "volume": 503960.0}, {"date": "2024-09-18", "close": 52.5, "volume": 570667.0}, {"date": "2024-09-19", "close": 54.21, "volume": 769228.0}, {"date": "2024-09-20", "close": 53.11, "volume": 2494056.0}, {"date": "2024-09-23", "close": 53.01, "volume": 402013.0}, {"date": "2024-09-24", "close": 51.61, "volume": 462877.0}, {"date": "2024-09-25", "close": 51.33, "volume": 562789.0}, {"date": "2024-09-26", "close": 51.82, "volume": 478642.0}, {"date": "2024-09-27", "close": 52.59, "volume": 415461.0}, {"date": "2024-09-30", "close": 53.5, "volume": 452438.0}, {"date": "2024-10-01", "close": 50.22, "volume": 650246.0}, {"date": "2024-10-02", "close": 51.15, "volume": 365757.0}, {"date": "2024-10-03", "close": 52.23, "volume": 351499.0}, {"date": "2024-10-04", "close": 53.97, "volume": 464742.0}, {"date": "2024-10-07", "close": 53.93, "volume": 480307.0}, {"date": "2024-10-08", "close": 53.6, "volume": 363956.0}, {"date": "2024-10-09", "close": 53.04, "volume": 373051.0}, {"date": "2024-10-10", "close": 52.79, "volume": 467404.0}, {"date": "2024-10-11", "close": 55.13, "volume": 598807.0}, {"date": "2024-10-14", "close": 56.26, "volume": 327455.0}, {"date": "2024-10-15", "close": 57.25, "volume": 466733.0}, {"date": "2024-10-16", "close": 58.39, "volume": 370378.0}, {"date": "2024-10-17", "close": 59.01, "volume": 369149.0}, {"date": "2024-10-18", "close": 58.21, "volume": 501677.0}, {"date": "2024-10-21", "close": 56.12, "volume": 511399.0}, {"date": "2024-10-22", "close": 55.88, "volume": 345433.0}, {"date": "2024-10-23", "close": 54.8, "volume": 548459.0}, {"date": "2024-10-24", "close": 54.96, "volume": 544713.0}, {"date": "2024-10-25", "close": 47.01, "volume": 2453689.0}, {"date": "2024-10-28", "close": 50.195, "volume": 1052080.0}, {"date": "2024-10-29", "close": 49.03, "volume": 597829.0}, {"date": "2024-10-30", "close": 50.42, "volume": 572305.0}, {"date": "2024-10-31", "close": 50.26, "volume": 613783.0}, {"date": "2024-11-01", "close": 49.65, "volume": 491095.0}, {"date": "2024-11-04", "close": 48.62, "volume": 508397.0}, {"date": "2024-11-05", "close": 49.33, "volume": 608887.0}, {"date": "2024-11-06", "close": 56.81, "volume": 1665081.0}, {"date": "2024-11-07", "close": 53.58, "volume": 859407.0}, {"date": "2024-11-08", "close": 54.59, "volume": 569290.0}, {"date": "2024-11-11", "close": 58.35, "volume": 791884.0}, {"date": "2024-11-12", "close": 57.4, "volume": 445281.0}, {"date": "2024-11-13", "close": 56.82, "volume": 578629.0}, {"date": "2024-11-14", "close": 54.24, "volume": 815143.0}, {"date": "2024-11-15", "close": 55.17, "volume": 413454.0}, {"date": "2024-11-18", "close": 55.68, "volume": 555814.0}, {"date": "2024-11-19", "close": 54.95, "volume": 394123.0}, {"date": "2024-11-20", "close": 54.98, "volume": 443555.0}, {"date": "2024-11-21", "close": 55.9, "volume": 381915.0}, {"date": "2024-11-22", "close": 57.42, "volume": 476998.0}, {"date": "2024-11-25", "close": 60.36, "volume": 1036321.0}, {"date": "2024-11-26", "close": 58.83, "volume": 610506.0}, {"date": "2024-11-27", "close": 59.05, "volume": 380977.0}, {"date": "2024-11-29", "close": 58.43, "volume": 200215.0}, {"date": "2024-12-02", "close": 57.33, "volume": 445697.0}, {"date": "2024-12-03", "close": 56.75, "volume": 374701.0}, {"date": "2024-12-04", "close": 57.79, "volume": 508674.0}, {"date": "2024-12-05", "close": 56.88, "volume": 249149.0}, {"date": "2024-12-06", "close": 57.56, "volume": 264775.0}, {"date": "2024-12-09", "close": 55.81, "volume": 305393.0}, {"date": "2024-12-10", "close": 55.18, "volume": 321739.0}, {"date": "2024-12-11", "close": 55.91, "volume": 343967.0}, {"date": "2024-12-12", "close": 55.82, "volume": 420094.0}, {"date": "2024-12-13", "close": 56.08, "volume": 365184.0}, {"date": "2024-12-16", "close": 56.85, "volume": 325779.0}, {"date": "2024-12-17", "close": 55.49, "volume": 522233.0}, {"date": "2024-12-18", "close": 52.31, "volume": 686559.0}, {"date": "2024-12-19", "close": 51.96, "volume": 651232.0}, {"date": "2024-12-20", "close": 53.31, "volume": 1330998.0}, {"date": "2024-12-23", "close": 53.36, "volume": 322948.0}, {"date": "2024-12-24", "close": 54.0, "volume": 135567.0}, {"date": "2024-12-26", "close": 54.52, "volume": 178800.0}, {"date": "2024-12-27", "close": 53.58, "volume": 437135.0}, {"date": "2024-12-30", "close": 53.26, "volume": 271625.0}, {"date": "2024-12-31", "close": 52.63, "volume": 391107.0}, {"date": "2025-01-02", "close": 51.69, "volume": 472520.0}, {"date": "2025-01-03", "close": 53.69, "volume": 244550.0}, {"date": "2025-01-06", "close": 53.16, "volume": 317773.0}, {"date": "2025-01-07", "close": 52.56, "volume": 344543.0}, {"date": "2025-01-08", "close": 51.91, "volume": 307083.0}, {"date": "2025-01-10", "close": 50.3, "volume": 381270.0}, {"date": "2025-01-13", "close": 51.33, "volume": 335548.0}, {"date": "2025-01-14", "close": 53.52, "volume": 365652.0}, {"date": "2025-01-15", "close": 54.82, "volume": 498147.0}, {"date": "2025-01-16", "close": 55.57, "volume": 378160.0}, {"date": "2025-01-17", "close": 55.865, "volume": 413902.0}, {"date": "2025-01-21", "close": 55.84, "volume": 351786.0}, {"date": "2025-01-22", "close": 55.23, "volume": 332362.0}, {"date": "2025-01-23", "close": 55.21, "volume": 322945.0}, {"date": "2025-01-24", "close": 55.56, "volume": 296091.0}, {"date": "2025-01-27", "close": 56.0, "volume": 528485.0}, {"date": "2025-01-28", "close": 55.63, "volume": 306235.0}, {"date": "2025-01-29", "close": 55.36, "volume": 330486.0}, {"date": "2025-01-30", "close": 57.64, "volume": 766720.0}, {"date": "2025-01-31", "close": 61.06, "volume": 1701729.0}, {"date": "2025-02-03", "close": 61.12, "volume": 827290.0}, {"date": "2025-02-04", "close": 62.34, "volume": 384228.0}, {"date": "2025-02-05", "close": 62.75, "volume": 274570.0}, {"date": "2025-02-06", "close": 62.56, "volume": 655943.0}, {"date": "2025-02-07", "close": 61.66, "volume": 411705.0}, {"date": "2025-02-10", "close": 60.25, "volume": 468195.0}, {"date": "2025-02-11", "close": 62.51, "volume": 699255.0}, {"date": "2025-02-12", "close": 60.99, "volume": 655306.0}, {"date": "2025-02-13", "close": 61.52, "volume": 418466.0}, {"date": "2025-02-14", "close": 60.49, "volume": 445214.0}, {"date": "2025-02-18", "close": 60.74, "volume": 602351.0}, {"date": "2025-02-19", "close": 60.02, "volume": 350478.0}, {"date": "2025-02-20", "close": 58.32, "volume": 362267.0}, {"date": "2025-02-21", "close": 56.13, "volume": 548825.0}, {"date": "2025-02-24", "close": 55.5, "volume": 415031.0}, {"date": "2025-02-25", "close": 55.26, "volume": 298099.0}, {"date": "2025-02-26", "close": 55.06, "volume": 288523.0}, {"date": "2025-02-27", "close": 55.34, "volume": 397438.0}, {"date": "2025-02-28", "close": 55.82, "volume": 466758.0}, {"date": "2025-03-03", "close": 55.08, "volume": 415758.0}, {"date": "2025-03-04", "close": 53.59, "volume": 568320.0}, {"date": "2025-03-05", "close": 51.245, "volume": 1092592.0}, {"date": "2025-03-06", "close": 50.72, "volume": 959407.0}, {"date": "2025-03-07", "close": 51.58, "volume": 722882.0}, {"date": "2025-03-10", "close": 50.18, "volume": 726589.0}, {"date": "2025-03-11", "close": 49.74, "volume": 484891.0}, {"date": "2025-03-12", "close": 50.75, "volume": 473161.0}, {"date": "2025-03-13", "close": 50.53, "volume": 355449.0}, {"date": "2025-03-14", "close": 51.84, "volume": 424597.0}, {"date": "2025-03-17", "close": 52.71, "volume": 414089.0}, {"date": "2025-03-18", "close": 52.58, "volume": 361940.0}, {"date": "2025-03-19", "close": 54.96, "volume": 788713.0}, {"date": "2025-03-20", "close": 54.42, "volume": 424217.0}, {"date": "2025-03-21", "close": 54.93, "volume": 1452852.0}, {"date": "2025-03-24", "close": 57.07, "volume": 467098.0}, {"date": "2025-03-25", "close": 56.33, "volume": 382643.0}, {"date": "2025-03-26", "close": 53.56, "volume": 1113749.0}, {"date": "2025-03-27", "close": 53.59, "volume": 403351.0}, {"date": "2025-03-28", "close": 52.59, "volume": 370148.0}, {"date": "2025-03-31", "close": 52.84, "volume": 430001.0}, {"date": "2025-04-01", "close": 53.54, "volume": 364773.0}, {"date": "2025-04-02", "close": 54.76, "volume": 425567.0}, {"date": "2025-04-03", "close": 48.96, "volume": 752288.0}, {"date": "2025-04-04", "close": 43.92, "volume": 2521438.0}, {"date": "2025-04-07", "close": 40.93, "volume": 2333737.0}, {"date": "2025-04-08", "close": 42.03, "volume": 1292253.0}, {"date": "2025-04-09", "close": 46.99, "volume": 1232760.0}, {"date": "2025-04-10", "close": 42.96, "volume": 787372.0}, {"date": "2025-04-11", "close": 43.63, "volume": 662818.0}, {"date": "2025-04-14", "close": 45.24, "volume": 559195.0}, {"date": "2025-04-15", "close": 46.06, "volume": 391195.0}, {"date": "2025-04-16", "close": 45.64, "volume": 632104.0}, {"date": "2025-04-17", "close": 45.6, "volume": 775782.0}, {"date": "2025-04-21", "close": 43.51, "volume": 445346.0}, {"date": "2025-04-22", "close": 45.82, "volume": 326117.0}, {"date": "2025-04-23", "close": 48.38, "volume": 537783.0}, {"date": "2025-04-24", "close": 49.69, "volume": 429397.0}, {"date": "2025-04-25", "close": 47.99, "volume": 498562.0}, {"date": "2025-04-28", "close": 47.71, "volume": 476742.0}, {"date": "2025-04-29", "close": 48.75, "volume": 290644.0}, {"date": "2025-04-30", "close": 48.31, "volume": 390394.0}, {"date": "2025-05-01", "close": 49.47, "volume": 383435.0}, {"date": "2025-05-02", "close": 51.9, "volume": 400212.0}, {"date": "2025-05-05", "close": 51.99, "volume": 295732.0}, {"date": "2025-05-06", "close": 51.68, "volume": 302808.0}, {"date": "2025-05-07", "close": 51.27, "volume": 295668.0}, {"date": "2025-05-08", "close": 52.17, "volume": 328584.0}, {"date": "2025-05-09", "close": 51.44, "volume": 248245.0}, {"date": "2025-05-12", "close": 54.09, "volume": 416832.0}, {"date": "2025-05-13", "close": 54.66, "volume": 304232.0}, {"date": "2025-05-14", "close": 54.62, "volume": 419983.0}, {"date": "2025-05-15", "close": 54.34, "volume": 295611.0}, {"date": "2025-05-16", "close": 53.93, "volume": 395429.0}, {"date": "2025-05-19", "close": 53.78, "volume": 325972.0}, {"date": "2025-05-20", "close": 54.35, "volume": 326110.0}, {"date": "2025-05-21", "close": 52.1, "volume": 425732.0}, {"date": "2025-05-22", "close": 51.78, "volume": 429944.0}, {"date": "2025-05-23", "close": 51.1, "volume": 358650.0}, {"date": "2025-05-27", "close": 52.31, "volume": 319204.0}, {"date": "2025-05-28", "close": 51.79, "volume": 311791.0}, {"date": "2025-05-29", "close": 52.01, "volume": 210159.0}, {"date": "2025-05-30", "close": 51.1, "volume": 389916.0}, {"date": "2025-06-02", "close": 49.8, "volume": 705175.0}, {"date": "2025-06-03", "close": 50.14, "volume": 657942.0}, {"date": "2025-06-04", "close": 50.09, "volume": 655586.0}, {"date": "2025-06-05", "close": 50.38, "volume": 494152.0}, {"date": "2025-06-06", "close": 52.2, "volume": 317975.0}, {"date": "2025-06-09", "close": 53.45, "volume": 352947.0}, {"date": "2025-06-10", "close": 54.32, "volume": 983335.0}, {"date": "2025-06-11", "close": 53.73, "volume": 269877.0}, {"date": "2025-06-12", "close": 51.21, "volume": 659748.0}, {"date": "2025-06-13", "close": 50.6, "volume": 674587.0}, {"date": "2025-06-16", "close": 50.16, "volume": 469734.0}, {"date": "2025-06-17", "close": 49.9, "volume": 417547.0}, {"date": "2025-06-18", "close": 50.7, "volume": 237643.0}, {"date": "2025-06-20", "close": 51.07, "volume": 593959.0}, {"date": "2025-06-23", "close": 53.57, "volume": 294201.0}, {"date": "2025-06-24", "close": 54.46, "volume": 315333.0}, {"date": "2025-06-25", "close": 55.33, "volume": 254274.0}, {"date": "2025-06-26", "close": 57.59, "volume": 423183.0}, {"date": "2025-06-27", "close": 57.11, "volume": 535514.0}, {"date": "2025-06-30", "close": 56.97, "volume": 1096907.0}, {"date": "2025-07-01", "close": 58.16, "volume": 978904.0}, {"date": "2025-07-02", "close": 58.21, "volume": 575255.0}, {"date": "2025-07-03", "close": 58.9, "volume": 421899.0}, {"date": "2025-07-07", "close": 59.52, "volume": 810509.0}, {"date": "2025-07-08", "close": 62.45, "volume": 985598.0}, {"date": "2025-07-09", "close": 61.57, "volume": 399629.0}, {"date": "2025-07-10", "close": 62.59, "volume": 457808.0}, {"date": "2025-07-11", "close": 63.08, "volume": 397728.0}, {"date": "2025-07-14", "close": 65.14, "volume": 530981.0}, {"date": "2025-07-15", "close": 67.1, "volume": 1748304.0}, {"date": "2025-07-16", "close": 67.81, "volume": 921515.0}, {"date": "2025-07-17", "close": 68.95, "volume": 790203.0}, {"date": "2025-07-18", "close": 67.62, "volume": 740473.0}, {"date": "2025-07-21", "close": 69.23, "volume": 1186704.0}, {"date": "2025-07-22", "close": 69.51, "volume": 709858.0}, {"date": "2025-07-23", "close": 69.5, "volume": 887655.0}, {"date": "2025-07-24", "close": 69.62, "volume": 1379041.0}, {"date": "2025-07-25", "close": 63.665, "volume": 2487828.0}, {"date": "2025-07-28", "close": 64.08, "volume": 959919.0}, {"date": "2025-07-29", "close": 64.92, "volume": 834980.0}, {"date": "2025-07-30", "close": 62.99, "volume": 740177.0}, {"date": "2025-07-31", "close": 63.16, "volume": 777651.0}, {"date": "2025-08-01", "close": 62.49, "volume": 1104532.0}, {"date": "2025-08-04", "close": 64.48, "volume": 565941.0}, {"date": "2025-08-05", "close": 64.85, "volume": 534625.0}, {"date": "2025-08-06", "close": 62.76, "volume": 580161.0}, {"date": "2025-08-07", "close": 62.55, "volume": 564250.0}, {"date": "2025-08-08", "close": 62.78, "volume": 448073.0}, {"date": "2025-08-11", "close": 64.16, "volume": 854702.0}, {"date": "2025-08-12", "close": 67.17, "volume": 568008.0}, {"date": "2025-08-13", "close": 68.05, "volume": 436282.0}, {"date": "2025-08-14", "close": 67.81, "volume": 269869.0}, {"date": "2025-08-15", "close": 66.11, "volume": 693474.0}, {"date": "2025-08-18", "close": 65.45, "volume": 479568.0}, {"date": "2025-08-19", "close": 65.83, "volume": 546194.0}, {"date": "2025-08-20", "close": 66.47, "volume": 591016.0}, {"date": "2025-08-21", "close": 67.53, "volume": 581583.0}, {"date": "2025-08-22", "close": 72.73, "volume": 1281955.0}, {"date": "2025-08-25", "close": 74.18, "volume": 1204452.0}, {"date": "2025-08-26", "close": 75.82, "volume": 837749.0}, {"date": "2025-08-27", "close": 76.89, "volume": 793693.0}, {"date": "2025-08-28", "close": 77.88, "volume": 534614.0}, {"date": "2025-08-29", "close": 76.24, "volume": 485759.0}, {"date": "2025-09-02", "close": 75.98, "volume": 550828.0}, {"date": "2025-09-03", "close": 76.28, "volume": 589686.0}, {"date": "2025-09-04", "close": 76.53, "volume": 466168.0}, {"date": "2025-09-05", "close": 75.8, "volume": 433689.0}, {"date": "2025-09-08", "close": 76.56, "volume": 902008.0}, {"date": "2025-09-09", "close": 75.28, "volume": 503519.0}, {"date": "2025-09-10", "close": 76.0, "volume": 506165.0}, {"date": "2025-09-11", "close": 76.66, "volume": 455003.0}, {"date": "2025-09-12", "close": 75.95, "volume": 486145.0}, {"date": "2025-09-15", "close": 76.52, "volume": 646630.0}, {"date": "2025-09-16", "close": 75.83, "volume": 423817.0}, {"date": "2025-09-17", "close": 76.98, "volume": 514728.0}, {"date": "2025-09-18", "close": 79.6, "volume": 982941.0}, {"date": "2025-09-19", "close": 78.07, "volume": 1381906.0}, {"date": "2025-09-22", "close": 78.71, "volume": 558742.0}, {"date": "2025-09-23", "close": 77.5, "volume": 575263.0}, {"date": "2025-09-24", "close": 77.02, "volume": 446534.0}, {"date": "2025-09-25", "close": 76.87, "volume": 466046.0}, {"date": "2025-09-26", "close": 77.32, "volume": 406806.0}, {"date": "2025-09-29", "close": 76.93, "volume": 458118.0}, {"date": "2025-09-30", "close": 74.89, "volume": 1138780.0}, {"date": "2025-10-01", "close": 73.72, "volume": 369430.0}, {"date": "2025-10-02", "close": 74.62, "volume": 348296.0}, {"date": "2025-10-03", "close": 76.14, "volume": 622638.0}, {"date": "2025-10-06", "close": 78.45, "volume": 655013.0}, {"date": "2025-10-07", "close": 76.44, "volume": 422630.0}, {"date": "2025-10-08", "close": 76.62, "volume": 371870.0}, {"date": "2025-10-09", "close": 76.85, "volume": 367958.0}, {"date": "2025-10-10", "close": 72.56, "volume": 627221.0}, {"date": "2025-10-13", "close": 76.36, "volume": 393140.0}, {"date": "2025-10-14", "close": 80.34, "volume": 660597.0}, {"date": "2025-10-15", "close": 78.12, "volume": 734337.0}, {"date": "2025-10-16", "close": 71.68, "volume": 763453.0}, {"date": "2025-10-17", "close": 71.44, "volume": 1023810.0}, {"date": "2025-10-20", "close": 73.7, "volume": 470663.0}, {"date": "2025-10-21", "close": 74.92, "volume": 516847.0}, {"date": "2025-10-22", "close": 74.74, "volume": 482482.0}, {"date": "2025-10-23", "close": 75.58, "volume": 439246.0}, {"date": "2025-10-24", "close": 78.74, "volume": 374915.0}, {"date": "2025-10-27", "close": 78.8, "volume": 334434.0}, {"date": "2025-10-28", "close": 79.17, "volume": 379562.0}, {"date": "2025-10-29", "close": 77.64, "volume": 463189.0}, {"date": "2025-10-30", "close": 77.2, "volume": 592689.0}, {"date": "2025-10-31", "close": 65.37, "volume": 2054995.0}, {"date": "2025-11-03", "close": 62.93, "volume": 1366174.0}, {"date": "2025-11-04", "close": 62.17, "volume": 757386.0}, {"date": "2025-11-05", "close": 62.71, "volume": 1005929.0}, {"date": "2025-11-06", "close": 61.49, "volume": 896438.0}, {"date": "2025-11-07", "close": 62.24, "volume": 559239.0}, {"date": "2025-11-10", "close": 62.44, "volume": 453544.0}, {"date": "2025-11-11", "close": 64.33, "volume": 403980.0}, {"date": "2025-11-12", "close": 63.57, "volume": 582001.0}, {"date": "2025-11-13", "close": 62.12, "volume": 486619.0}, {"date": "2025-11-14", "close": 61.54, "volume": 476014.0}, {"date": "2025-11-17", "close": 59.72, "volume": 541550.0}, {"date": "2025-11-18", "close": 59.67, "volume": 413771.0}, {"date": "2025-11-19", "close": 59.41, "volume": 609852.0}, {"date": "2025-11-20", "close": 59.48, "volume": 439249.0}, {"date": "2025-11-21", "close": 62.03, "volume": 502792.0}, {"date": "2025-11-24", "close": 63.3, "volume": 418413.0}, {"date": "2025-11-25", "close": 64.33, "volume": 448881.0}, {"date": "2025-11-26", "close": 64.17, "volume": 685740.0}, {"date": "2025-11-28", "close": 64.07, "volume": 204253.0}, {"date": "2025-12-01", "close": 64.41, "volume": 452300.0}, {"date": "2025-12-02", "close": 64.74, "volume": 309588.0}, {"date": "2025-12-03", "close": 66.98, "volume": 498590.0}, {"date": "2025-12-04", "close": 65.65, "volume": 488007.0}, {"date": "2025-12-05", "close": 65.99, "volume": 374035.0}, {"date": "2025-12-08", "close": 66.39, "volume": 429548.0}, {"date": "2025-12-09", "close": 66.29, "volume": 481468.0}, {"date": "2025-12-10", "close": 69.21, "volume": 532018.0}, {"date": "2025-12-11", "close": 69.34, "volume": 504311.0}, {"date": "2025-12-12", "close": 68.78, "volume": 569957.0}, {"date": "2025-12-15", "close": 68.63, "volume": 566196.0}, {"date": "2025-12-16", "close": 67.58, "volume": 672842.0}, {"date": "2025-12-17", "close": 67.67, "volume": 706450.0}, {"date": "2025-12-18", "close": 68.46, "volume": 626263.0}, {"date": "2025-12-19", "close": 68.87, "volume": 1822048.0}, {"date": "2025-12-22", "close": 70.39, "volume": 616600.0}, {"date": "2025-12-23", "close": 70.51, "volume": 531903.0}, {"date": "2025-12-24", "close": 70.85, "volume": 240370.0}, {"date": "2025-12-26", "close": 69.85, "volume": 267388.0}, {"date": "2025-12-29", "close": 68.86, "volume": 396329.0}, {"date": "2025-12-30", "close": 68.25, "volume": 335807.0}, {"date": "2025-12-31", "close": 67.52, "volume": 464309.0}, {"date": "2026-01-02", "close": 67.66, "volume": 441575.0}, {"date": "2026-01-05", "close": 69.49, "volume": 885192.0}, {"date": "2026-01-06", "close": 69.46, "volume": 2055533.0}, {"date": "2026-01-07", "close": 69.39, "volume": 474318.0}, {"date": "2026-01-08", "close": 70.32, "volume": 749031.0}, {"date": "2026-01-09", "close": 69.81, "volume": 459658.0}, {"date": "2026-01-12", "close": 69.44, "volume": 352697.0}, {"date": "2026-01-13", "close": 69.47, "volume": 399349.0}, {"date": "2026-01-14", "close": 69.76, "volume": 379510.0}, {"date": "2026-01-15", "close": 70.39, "volume": 586466.0}, {"date": "2026-01-16", "close": 69.67, "volume": 399588.0}, {"date": "2026-01-20", "close": 66.5, "volume": 458497.0}, {"date": "2026-01-21", "close": 69.54, "volume": 923149.0}, {"date": "2026-01-22", "close": 71.29, "volume": 544757.0}, {"date": "2026-01-23", "close": 67.19, "volume": 539104.0}, {"date": "2026-01-26", "close": 67.5, "volume": 493890.0}, {"date": "2026-01-27", "close": 68.34, "volume": 371924.0}, {"date": "2026-01-28", "close": 67.14, "volume": 377685.0}, {"date": "2026-01-29", "close": 70.53, "volume": 676826.0}, {"date": "2026-01-30", "close": 59.44, "volume": 2328873.0}, {"date": "2026-02-02", "close": 62.765, "volume": 1329245.0}, {"date": "2026-02-03", "close": 60.63, "volume": 998976.0}, {"date": "2026-02-04", "close": 60.24, "volume": 796112.0}, {"date": "2026-02-05", "close": 58.54, "volume": 675224.0}, {"date": "2026-02-06", "close": 62.02, "volume": 596206.0}, {"date": "2026-02-09", "close": 62.05, "volume": 591100.0}, {"date": "2026-02-10", "close": 59.38, "volume": 514303.0}, {"date": "2026-02-11", "close": 57.04, "volume": 1236766.0}, {"date": "2026-02-12", "close": 55.85, "volume": 678656.0}, {"date": "2026-02-13", "close": 58.57, "volume": 565054.0}, {"date": "2026-02-17", "close": 59.57, "volume": 446648.0}, {"date": "2026-02-18", "close": 57.64, "volume": 488746.0}, {"date": "2026-02-19", "close": 57.86, "volume": 312449.0}, {"date": "2026-02-20", "close": 58.23, "volume": 483273.0}, {"date": "2026-02-23", "close": 55.03, "volume": 663782.0}, {"date": "2026-02-24", "close": 56.275, "volume": 602933.0}, {"date": "2026-02-25", "close": 57.72, "volume": 456003.0}, {"date": "2026-02-26", "close": 57.18, "volume": 554879.0}, {"date": "2026-02-27", "close": 52.49, "volume": 1085727.0}, {"date": "2026-03-02", "close": 54.13, "volume": 652317.0}, {"date": "2026-03-03", "close": 54.64, "volume": 657287.0}, {"date": "2026-03-04", "close": 55.3, "volume": 592806.0}, {"date": "2026-03-05", "close": 54.78, "volume": 540916.0}, {"date": "2026-03-06", "close": 52.66, "volume": 420713.0}, {"date": "2026-03-09", "close": 52.98, "volume": 602367.0}, {"date": "2026-03-10", "close": 53.21, "volume": 672019.0}, {"date": "2026-03-11", "close": 52.73, "volume": 323884.0}, {"date": "2026-03-12", "close": 53.3, "volume": 383658.0}, {"date": "2026-03-13", "close": 53.55, "volume": 387153.0}, {"date": "2026-03-16", "close": 53.09, "volume": 355505.0}, {"date": "2026-03-17", "close": 53.14, "volume": 281390.0}, {"date": "2026-03-18", "close": 52.35, "volume": 524563.0}, {"date": "2026-03-19", "close": 52.88, "volume": 787348.0}, {"date": "2026-03-20", "close": 52.61, "volume": 1177590.0}, {"date": "2026-03-23", "close": 53.74, "volume": 613338.0}, {"date": "2026-03-24", "close": 52.95, "volume": 1283014.0}, {"date": "2026-03-25", "close": 52.5, "volume": 394056.0}, {"date": "2026-03-26", "close": 52.45, "volume": 443590.0}, {"date": "2026-03-27", "close": 51.48, "volume": 402532.0}, {"date": "2026-03-30", "close": 51.91, "volume": 493787.0}, {"date": "2026-03-31", "close": 53.73, "volume": 537812.0}, {"date": "2026-04-01", "close": 54.81, "volume": 298112.0}, {"date": "2026-04-02", "close": 55.65, "volume": 286157.0}, {"date": "2026-04-06", "close": 56.17, "volume": 273375.0}, {"date": "2026-04-07", "close": 56.45, "volume": 279182.0}, {"date": "2026-04-08", "close": 57.53, "volume": 502307.0}, {"date": "2026-04-09", "close": 58.35, "volume": 641519.0}, {"date": "2026-04-10", "close": 58.52, "volume": 243631.0}, {"date": "2026-04-13", "close": 59.55, "volume": 297408.0}, {"date": "2026-04-14", "close": 59.53, "volume": 281655.0}, {"date": "2026-04-15", "close": 59.85, "volume": 301208.0}, {"date": "2026-04-16", "close": 60.36, "volume": 271826.0}, {"date": "2026-04-17", "close": 61.7, "volume": 387185.0}, {"date": "2026-04-20", "close": 60.96, "volume": 292028.0}, {"date": "2026-04-21", "close": 59.98, "volume": 515357.0}, {"date": "2026-04-22", "close": 60.17, "volume": 393442.0}, {"date": "2026-04-23", "close": 60.47, "volume": 438287.0}, {"date": "2026-04-24", "close": 57.91, "volume": 543500.0}, {"date": "2026-04-27", "close": 58.86, "volume": 373932.0}, {"date": "2026-04-28", "close": 60.76, "volume": 535795.0}, {"date": "2026-04-29", "close": 60.03, "volume": 746830.0}, {"date": "2026-04-30", "close": 59.83, "volume": 534873.0}, {"date": "2026-05-01", "close": 59.21, "volume": 348450.0}, {"date": "2026-05-04", "close": 58.59, "volume": 333836.0}, {"date": "2026-05-05", "close": 59.58, "volume": 237145.0}, {"date": "2026-05-06", "close": 60.49, "volume": 465215.0}, {"date": "2026-05-07", "close": 59.5, "volume": 303165.0}, {"date": "2026-05-08", "close": 57.0, "volume": 770380.0}, {"date": "2026-05-11", "close": 55.11, "volume": 614745.0}, {"date": "2026-05-12", "close": 53.55, "volume": 707951.0}, {"date": "2026-05-13", "close": 52.62, "volume": 466318.0}, {"date": "2026-05-14", "close": 54.78, "volume": 590914.0}, {"date": "2026-05-15", "close": 54.23, "volume": 620760.0}, {"date": "2026-05-18", "close": 54.27, "volume": 713441.0}, {"date": "2026-05-19", "close": 53.62, "volume": 465212.0}, {"date": "2026-05-20", "close": 54.9, "volume": 504659.0}, {"date": "2026-05-21", "close": 55.07, "volume": 380299.0}, {"date": "2026-05-22", "close": 55.32, "volume": 228896.0}, {"date": "2026-05-26", "close": 56.01, "volume": 325341.0}, {"date": "2026-05-27", "close": 55.55, "volume": 250127.0}, {"date": "2026-05-28", "close": 55.07, "volume": 245784.0}, {"date": "2026-05-29", "close": 55.16, "volume": 343026.0}, {"date": "2026-06-01", "close": 54.49, "volume": 260199.0}, {"date": "2026-06-02", "close": 54.56, "volume": 390359.0}, {"date": "2026-06-03", "close": 52.04, "volume": 406981.0}, {"date": "2026-06-04", "close": 53.54, "volume": 401937.0}, {"date": "2026-06-05", "close": 54.11, "volume": 368774.0}, {"date": "2026-06-08", "close": 54.23, "volume": 314766.0}, {"date": "2026-06-09", "close": 54.67, "volume": 432063.0}, {"date": "2026-06-10", "close": 54.95, "volume": 300965.0}, {"date": "2026-06-11", "close": 56.5, "volume": 438842.0}, {"date": "2026-06-12", "close": 57.46, "volume": 366609.0}, {"date": "2026-06-15", "close": 56.06, "volume": 404623.0}, {"date": "2026-06-16", "close": 55.99, "volume": 407810.0}, {"date": "2026-06-17", "close": 55.29, "volume": 469491.0}, {"date": "2026-06-18", "close": 56.17, "volume": 1097087.0}, {"date": "2026-06-22", "close": 56.85, "volume": 352343.0}, {"date": "2026-06-23", "close": 59.17, "volume": 416436.0}, {"date": "2026-06-24", "close": 60.65, "volume": 559453.0}, {"date": "2026-06-25", "close": 61.91, "volume": 365316.0}, {"date": "2026-06-26", "close": 62.27, "volume": 710945.0}, {"date": "2026-06-29", "close": 61.68, "volume": 310989.0}, {"date": "2026-06-30", "close": 62.64, "volume": 365940.0}, {"date": "2026-07-01", "close": 64.54, "volume": 662948.0}, {"date": "2026-07-02", "close": 63.89, "volume": 320335.0}, {"date": "2026-07-06", "close": 64.94, "volume": 342471.0}, {"date": "2026-07-07", "close": 65.62, "volume": 334693.0}, {"date": "2026-07-08", "close": 63.03, "volume": 467519.0}, {"date": "2026-07-09", "close": 66.54, "volume": 807756.0}, {"date": "2026-07-10", "close": 66.5, "volume": 294602.0}, {"date": "2026-07-13", "close": 66.49, "volume": 307323.0}, {"date": "2026-07-14", "close": 66.17, "volume": 297141.0}, {"date": "2026-07-15", "close": 68.35, "volume": 443498.0}, {"date": "2026-07-16", "close": 69.38, "volume": 665882.0}, {"date": "2026-07-17", "close": 68.4, "volume": 361738.0}, {"date": "2026-07-20", "close": 67.22, "volume": 281894.0}, {"date": "2026-07-21", "close": 67.08, "volume": 260355.0}, {"date": "2026-07-22", "close": 66.48, "volume": 415886.0}, {"date": "2026-07-23", "close": 65.73, "volume": 560513.0}, {"date": "2026-07-24", "close": 66.98, "volume": 336426.0}, {"date": "2026-07-27", "close": 67.4, "volume": 383499.0}, {"date": "2026-07-28", "close": 68.81, "volume": 412207.0}, {"date": "2026-07-29", "close": 67.59, "volume": 417681.0}, {"date": "2026-07-30", "close": 64.78, "volume": 926421.0}, {"date": "2026-07-31", "close": 67.07, "volume": 633246.0}, {"date": "2026-08-03", "close": 71.0, "volume": 683616.0}, {"date": "2026-08-04", "close": 72.05, "volume": 562782.0}, {"date": "2026-08-05", "close": 71.74, "volume": 368921.0}, {"date": "2026-08-06", "close": 70.75, "volume": 402626.0}, {"date": "2026-08-07", "close": 69.64, "volume": 287268.0}], "refreshing": true}