{"ticker": "TCMD", "overview": {"cik": "1027838", "ticker": "TCMD", "name": "TACTILE SYSTEMS TECHNOLOGY INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001837111-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093352", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093346", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082947", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-068387", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001968559-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003482", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001904264-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001596078-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002049487-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001478345-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001728374-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001282953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001994641-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001200612-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-057271", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-04", "title": "FORM S-8", "accession": "0001104659-26-055019", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001104659-26-054877", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001104659-26-054869", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002328", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001104659-26-034210", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0001104659-26-034209", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001104659-26-034206", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001478345-26-000008", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 323242.8188, "net": -323242.8188, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "TCMD", "has_prices": true, "as_of": "2026-08-07", "last": 29.5, "prev_close": 28.86, "change": 0.6400000000000006, "change_pct": 0.022176022176022197, "session_volume": 161264.0, "vwap_5": 29.641480484649758, "vwap_20": 28.447867712912984, "vwap_60": 27.27363176386113, "vwap_250": 24.87907113998504, "high_52w": 33.05, "low_52w": 15.77, "avg_volume_20": 202151.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001011438-26-000541", "src": "13DG", "ticker": "TCMD", "cik": "1027838", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "TACTILE SYSTEMS TECHNOLOGY INC", "who": "Cadian Capital Management, LP", "who_key": "CADIAN CAPITAL MANAGEMENT, LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP moves to a 7% passive stake in TCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000541-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000895421-26-000240", "src": "13DG", "ticker": "TCMD", "cik": "1027838", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "TACTILE SYSTEMS TECHNOLOGY INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MORGAN STANLEY moves to a 3.7% passive stake in TCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000240-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001837111-26-000007", "src": "INSIDERS", "ticker": "TCMD", "cik": "1027838", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "TACTILE SYSTEMS TECHNOLOGY INC", "who": "Sheri Louise Dodd", "who_key": "Dodd Sheri Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 323242.8188, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO cashes out $323K of TCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1837111/000183711126000007/0001837111-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0000102909-26-002328", "src": "13DG", "ticker": "TCMD", "cik": "1027838", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "TACTILE SYSTEMS TECHNOLOGY INC", "who": "Tactile Systems Technology Inc", "who_key": "TACTILE SYSTEMS TECHNOLOGY 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TACTILE SYSTEMS TECHNOLOGY INC adjusts its stake in TCMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1027838/0000102909-26-002328-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "SENATE-c337b418b154457a9fd1147b2dbcb151-0", "src": "CONGRESS", "ticker": "TCMD", "cik": "", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "Tactile Systems Technology Inc", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Tina Smith picks up TCMD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c337b418-b154-457a-9fd1-147b2dbcb151/", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037684}, {"id": "SENATE-de3cd462f2944333a9b3cccd64e711b2-1", "src": "CONGRESS", "ticker": "TCMD", "cik": "", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "Tactile Systems Technology, Inc. - Common Stock", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Tina Smith picks up TCMD ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de3cd462-f294-4333-a9b3-cccd64e711b2/", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570484}, {"id": "SENATE-fd4807b412c140149ed0c4933dcb7446-0", "src": "CONGRESS", "ticker": "TCMD", "cik": "", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "Tactile Systems Technology, Inc.", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith sells TCMD ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd4807b4-12c1-4014-9ed0-c4933dcb7446/", "trade_date": "2018-06-01", "timestamp": "2018-06-01", "mins": 4430324}, {"id": "SENATE-fd4807b412c140149ed0c4933dcb7446-1", "src": "CONGRESS", "ticker": "TCMD", "cik": "", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "Tactile Systems Technology, Inc.", "who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tina Smith sells TCMD ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd4807b4-12c1-4014-9ed0-c4933dcb7446/", "trade_date": "2018-06-01", "timestamp": "2018-06-01", "mins": 4430324}], "recent_buys": [], "institutional": [{"id": "13DG-0001011438-26-000541", "src": "13DG", "ticker": "TCMD", "cik": "1027838", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "TACTILE SYSTEMS TECHNOLOGY INC", "who": "Cadian Capital Management, LP", "who_key": "CADIAN CAPITAL MANAGEMENT, LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP moves to a 7% passive stake in TCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000541-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000895421-26-000240", "src": "13DG", "ticker": "TCMD", "cik": "1027838", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "TACTILE SYSTEMS TECHNOLOGY INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MORGAN STANLEY moves to a 3.7% passive stake in TCMD", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000240-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0000102909-26-002328", "src": "13DG", "ticker": "TCMD", "cik": "1027838", "company": "TACTILE SYSTEMS TECHNOLOGY INC", "company_raw": "TACTILE SYSTEMS TECHNOLOGY INC", "who": "Tactile Systems Technology Inc", "who_key": "TACTILE SYSTEMS TECHNOLOGY 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TACTILE SYSTEMS TECHNOLOGY INC adjusts its stake in TCMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1027838/0000102909-26-002328-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Tactile Systems Technology, Inc. - Common Stock", "new_value": "TACTILE SYSTEMS TECHNOLOGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001027838", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001027838", "applied": 1, "detected_at": "2026-10-28T01:45:02.201935"}]}, "key_people": [{"who": "Sen. Tina Smith", "who_key": "Sen. Tina Smith", "role": "Smith, Tina (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 150002.0, "sold": 200002.0, "net": -50000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-11-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c337b418-b154-457a-9fd1-147b2dbcb151/"}, {"action": "BUY", "amount": 100001.0, "date": "2023-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de3cd462-f294-4333-a9b3-cccd64e711b2/"}, {"action": "SELL", "amount": 100001.0, "date": "2018-06-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd4807b4-12c1-4014-9ed0-c4933dcb7446/"}, {"action": "SELL", "amount": 100001.0, "date": "2018-06-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd4807b4-12c1-4014-9ed0-c4933dcb7446/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-11-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c337b418-b154-457a-9fd1-147b2dbcb151/"}}, {"who": "Sheri Louise Dodd", "who_key": "Dodd Sheri Louise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 323242.8188, "net": -323242.8188, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 323242.8188, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837111/000183711126000007/0001837111-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 323242.8188, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837111/000183711126000007/0001837111-26-000007-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -323242.8188}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001837111-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005855", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093352", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093346", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082947", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-068387", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001968559-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003482", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001904264-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001596078-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002049487-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001478345-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001728374-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001282953-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001994641-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001200612-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-057271", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-04", "title": "FORM S-8", "accession": "0001104659-26-055019", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001104659-26-054877", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001104659-26-054869", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002328", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001104659-26-034210", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0001104659-26-034209", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001104659-26-034206", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001478345-26-000008", "price_sensitive": false}], "performance": {"ticker": "TCMD", "has_prices": true, "summary": {"n": 2, "avg": 1.4115079365079364, "win_rate": 1.0, "best": 1.95, "worst": 0.873015873015873, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Tina Smith", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Smith, Tina (Senator)", "amount": 50001.0, "date": "2024-11-12", "score": 0.0, "ref_price": 15.75, "return": 0.873015873015873}, {"who": "Sen. Tina Smith", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Smith, Tina (Senator)", "amount": 100001.0, "date": "2023-11-08", "score": 0.0, "ref_price": 10.0, "return": 1.95}]}, "price_series": [{"date": "2016-08-08", "close": 13.82, "volume": 44311.0}, {"date": "2016-08-09", "close": 14.09, "volume": 23440.0}, {"date": "2016-08-10", "close": 14.09, "volume": 51905.0}, {"date": "2016-08-11", "close": 14.0, "volume": 25117.0}, {"date": "2016-08-12", "close": 13.88, "volume": 59058.0}, {"date": "2016-08-15", "close": 13.67, "volume": 75611.0}, {"date": "2016-08-16", "close": 13.64, "volume": 95577.0}, {"date": "2016-08-17", "close": 13.45, "volume": 41464.0}, {"date": "2016-08-18", "close": 13.25, "volume": 34561.0}, {"date": "2016-08-19", "close": 13.23, "volume": 24513.0}, {"date": "2016-08-22", "close": 12.85, "volume": 55701.0}, {"date": "2016-08-23", "close": 13.2, "volume": 41991.0}, {"date": "2016-08-24", "close": 13.59, "volume": 63677.0}, {"date": "2016-08-25", "close": 13.6, "volume": 23825.0}, {"date": "2016-08-26", "close": 13.57, "volume": 24502.0}, {"date": "2016-08-29", "close": 13.77, "volume": 37115.0}, {"date": "2016-08-30", "close": 13.71, "volume": 17634.0}, {"date": "2016-08-31", "close": 14.5275, "volume": 61593.0}, {"date": "2016-09-01", "close": 15.02, "volume": 138048.0}, {"date": "2016-09-02", "close": 14.87, "volume": 113780.0}, {"date": "2016-09-06", "close": 15.075, "volume": 67674.0}, {"date": "2016-09-07", "close": 15.86, "volume": 189534.0}, {"date": "2016-09-08", "close": 16.1, "volume": 73803.0}, {"date": "2016-09-09", "close": 15.95, "volume": 43435.0}, {"date": "2016-09-12", "close": 15.66, "volume": 46969.0}, {"date": "2016-09-13", "close": 16.55, "volume": 119320.0}, {"date": "2016-09-14", "close": 18.1, "volume": 247818.0}, {"date": "2016-09-15", "close": 18.66, "volume": 107450.0}, {"date": "2016-09-16", "close": 19.52, "volume": 255001.0}, {"date": "2016-09-19", "close": 17.98, "volume": 155144.0}, {"date": "2016-09-20", "close": 19.25, "volume": 89807.0}, {"date": "2016-09-21", "close": 19.16, "volume": 68441.0}, {"date": "2016-09-22", "close": 19.2, "volume": 67726.0}, {"date": "2016-09-23", "close": 20.18, "volume": 107396.0}, {"date": "2016-09-26", "close": 19.95, "volume": 233846.0}, {"date": "2016-09-27", "close": 18.94, "volume": 86220.0}, {"date": "2016-09-28", "close": 19.14, "volume": 179016.0}, {"date": "2016-09-29", "close": 17.5, "volume": 125999.0}, {"date": "2016-09-30", "close": 18.7, "volume": 452097.0}, {"date": "2016-10-03", "close": 18.45, "volume": 74251.0}, {"date": "2016-10-04", "close": 18.14, "volume": 24972.0}, {"date": "2016-10-05", "close": 19.03, "volume": 33194.0}, {"date": "2016-10-06", "close": 18.84, "volume": 18003.0}, {"date": "2016-10-07", "close": 19.87, "volume": 87487.0}, {"date": "2016-10-10", "close": 19.59, "volume": 25330.0}, {"date": "2016-10-11", "close": 19.02, "volume": 67392.0}, {"date": "2016-10-12", "close": 18.45, "volume": 19086.0}, {"date": "2016-10-13", "close": 19.03, "volume": 27126.0}, {"date": "2016-10-14", "close": 18.3, "volume": 38322.0}, {"date": "2016-10-17", "close": 19.12, "volume": 31836.0}, {"date": "2016-10-18", "close": 19.03, "volume": 30016.0}, {"date": "2016-10-19", "close": 19.19, "volume": 19705.0}, {"date": "2016-10-20", "close": 18.99, "volume": 16137.0}, {"date": "2016-10-21", "close": 18.83, "volume": 17524.0}, {"date": "2016-10-24", "close": 19.33, "volume": 32487.0}, {"date": "2016-10-25", "close": 19.5, "volume": 17331.0}, {"date": "2016-10-26", "close": 18.71, "volume": 8961.0}, {"date": "2016-10-27", "close": 17.5, "volume": 39303.0}, {"date": "2016-10-28", "close": 17.52, "volume": 47040.0}, {"date": "2016-10-31", "close": 17.765, "volume": 26283.0}, {"date": "2016-11-01", "close": 17.34, "volume": 23858.0}, {"date": "2016-11-02", "close": 17.57, "volume": 26326.0}, {"date": "2016-11-03", "close": 16.86, "volume": 24474.0}, {"date": "2016-11-04", "close": 17.35, "volume": 17127.0}, {"date": "2016-11-07", "close": 17.57, "volume": 24799.0}, {"date": "2016-11-08", "close": 17.04, "volume": 43739.0}, {"date": "2016-11-09", "close": 17.18, "volume": 41306.0}, {"date": "2016-11-10", "close": 18.28, "volume": 34393.0}, {"date": "2016-11-11", "close": 18.49, "volume": 51088.0}, {"date": "2016-11-14", "close": 17.35, "volume": 18338.0}, {"date": "2016-11-15", "close": 17.54, "volume": 20847.0}, {"date": "2016-11-16", "close": 18.0, "volume": 39950.0}, {"date": "2016-11-17", "close": 18.81, "volume": 16591.0}, {"date": "2016-11-18", "close": 18.45, "volume": 26473.0}, {"date": "2016-11-21", "close": 18.34, "volume": 16554.0}, {"date": "2016-11-22", "close": 18.11, "volume": 21293.0}, {"date": "2016-11-23", "close": 16.98, "volume": 40424.0}, {"date": "2016-11-25", "close": 16.7, "volume": 17204.0}, {"date": "2016-11-28", "close": 16.23, "volume": 20308.0}, {"date": "2016-11-29", "close": 16.41, "volume": 23187.0}, {"date": "2016-11-30", "close": 16.33, "volume": 25140.0}, {"date": "2016-12-01", "close": 15.98, "volume": 28458.0}, {"date": "2016-12-02", "close": 15.07, "volume": 36849.0}, {"date": "2016-12-05", "close": 14.9, "volume": 60109.0}, {"date": "2016-12-06", "close": 15.11, "volume": 43409.0}, {"date": "2016-12-07", "close": 15.18, "volume": 67117.0}, {"date": "2016-12-08", "close": 15.77, "volume": 18224.0}, {"date": "2016-12-09", "close": 15.28, "volume": 31646.0}, {"date": "2016-12-12", "close": 15.31, "volume": 23132.0}, {"date": "2016-12-13", "close": 15.98, "volume": 17310.0}, {"date": "2016-12-14", "close": 15.83, "volume": 34838.0}, {"date": "2016-12-15", "close": 15.77, "volume": 77857.0}, {"date": "2016-12-16", "close": 15.73, "volume": 98428.0}, {"date": "2016-12-19", "close": 16.07, "volume": 62269.0}, {"date": "2016-12-20", "close": 16.0, "volume": 50621.0}, {"date": "2016-12-21", "close": 15.82, "volume": 27399.0}, {"date": "2016-12-22", "close": 16.0, "volume": 13160.0}, {"date": "2016-12-23", "close": 16.31, "volume": 32917.0}, {"date": "2016-12-27", "close": 16.2, "volume": 38515.0}, {"date": "2016-12-28", "close": 16.25, "volume": 34651.0}, {"date": "2016-12-29", "close": 16.47, "volume": 19822.0}, {"date": "2016-12-30", "close": 16.41, "volume": 17560.0}, {"date": "2017-01-03", "close": 15.7, "volume": 25975.0}, {"date": "2017-01-04", "close": 16.0, "volume": 46431.0}, {"date": "2017-01-05", "close": 15.89, "volume": 70915.0}, {"date": "2017-01-06", "close": 15.4, "volume": 71798.0}, {"date": "2017-01-09", "close": 15.46, "volume": 29068.0}, {"date": "2017-01-10", "close": 15.5, "volume": 35347.0}, {"date": "2017-01-11", "close": 15.44, "volume": 32318.0}, {"date": "2017-01-12", "close": 15.0, "volume": 37994.0}, {"date": "2017-01-13", "close": 15.17, "volume": 26072.0}, {"date": "2017-01-17", "close": 15.17, "volume": 73908.0}, {"date": "2017-01-18", "close": 15.35, "volume": 38954.0}, {"date": "2017-01-19", "close": 15.47, "volume": 92543.0}, {"date": "2017-01-20", "close": 16.34, "volume": 51944.0}, {"date": "2017-01-23", "close": 16.48, "volume": 26340.0}, {"date": "2017-01-24", "close": 16.1, "volume": 158701.0}, {"date": "2017-01-25", "close": 15.89, "volume": 94391.0}, {"date": "2017-01-26", "close": 15.88, "volume": 57347.0}, {"date": "2017-01-27", "close": 14.82, "volume": 210030.0}, {"date": "2017-01-30", "close": 14.92, "volume": 55426.0}, {"date": "2017-01-31", "close": 15.41, "volume": 88383.0}, {"date": "2017-02-01", "close": 15.61, "volume": 62899.0}, {"date": "2017-02-02", "close": 15.86, "volume": 40508.0}, {"date": "2017-02-03", "close": 16.08, "volume": 83929.0}, {"date": "2017-02-06", "close": 16.07, "volume": 102538.0}, {"date": "2017-02-07", "close": 16.0, "volume": 93482.0}, {"date": "2017-02-08", "close": 15.83, "volume": 48531.0}, {"date": "2017-02-09", "close": 15.9, "volume": 29783.0}, {"date": "2017-02-10", "close": 15.32, "volume": 46449.0}, {"date": "2017-02-13", "close": 15.13, "volume": 35596.0}, {"date": "2017-02-14", "close": 15.48, "volume": 56952.0}, {"date": "2017-02-15", "close": 15.76, "volume": 53389.0}, {"date": "2017-02-16", "close": 15.86, "volume": 136050.0}, {"date": "2017-02-17", "close": 16.0, "volume": 45263.0}, {"date": "2017-02-21", "close": 16.5, "volume": 64862.0}, {"date": "2017-02-22", "close": 16.43, "volume": 61037.0}, {"date": "2017-02-23", "close": 17.09, "volume": 42920.0}, {"date": "2017-02-24", "close": 17.19, "volume": 22824.0}, {"date": "2017-02-27", "close": 17.26, "volume": 76531.0}, {"date": "2017-02-28", "close": 20.23, "volume": 477977.0}, {"date": "2017-03-01", "close": 20.33, "volume": 322989.0}, {"date": "2017-03-02", "close": 18.48, "volume": 122719.0}, {"date": "2017-03-03", "close": 18.95, "volume": 88186.0}, {"date": "2017-03-06", "close": 19.0, "volume": 51967.0}, {"date": "2017-03-07", "close": 19.56, "volume": 41510.0}, {"date": "2017-03-08", "close": 19.86, "volume": 143373.0}, {"date": "2017-03-09", "close": 20.69, "volume": 51312.0}, {"date": "2017-03-10", "close": 20.66, "volume": 80802.0}, {"date": "2017-03-13", "close": 19.99, "volume": 141383.0}, {"date": "2017-03-14", "close": 18.56, "volume": 104784.0}, {"date": "2017-03-15", "close": 18.2, "volume": 205353.0}, {"date": "2017-03-16", "close": 17.97, "volume": 257245.0}, {"date": "2017-03-17", "close": 17.94, "volume": 250650.0}, {"date": "2017-03-20", "close": 18.8, "volume": 64569.0}, {"date": "2017-03-21", "close": 18.86, "volume": 60161.0}, {"date": "2017-03-22", "close": 17.86, "volume": 124868.0}, {"date": "2017-03-23", "close": 18.0, "volume": 72353.0}, {"date": "2017-03-24", "close": 18.14, "volume": 116208.0}, {"date": "2017-03-27", "close": 18.18, "volume": 50003.0}, {"date": "2017-03-28", "close": 18.0, "volume": 88292.0}, {"date": "2017-03-29", "close": 18.23, "volume": 77495.0}, {"date": "2017-03-30", "close": 18.48, "volume": 39745.0}, {"date": "2017-03-31", "close": 18.95, "volume": 60230.0}, {"date": "2017-04-03", "close": 18.73, "volume": 47338.0}, {"date": "2017-04-04", "close": 18.15, "volume": 28917.0}, {"date": "2017-04-05", "close": 18.24, "volume": 62628.0}, {"date": "2017-04-06", "close": 18.75, "volume": 87503.0}, {"date": "2017-04-07", "close": 19.86, "volume": 116060.0}, {"date": "2017-04-10", "close": 19.0, "volume": 146580.0}, {"date": "2017-04-11", "close": 17.95, "volume": 95977.0}, {"date": "2017-04-12", "close": 17.11, "volume": 139399.0}, {"date": "2017-04-13", "close": 17.35, "volume": 55865.0}, {"date": "2017-04-17", "close": 17.61, "volume": 65149.0}, {"date": "2017-04-18", "close": 17.11, "volume": 92617.0}, {"date": "2017-04-19", "close": 17.93, "volume": 38371.0}, {"date": "2017-04-20", "close": 18.19, "volume": 66808.0}, {"date": "2017-04-21", "close": 18.45, "volume": 23364.0}, {"date": "2017-04-24", "close": 19.07, "volume": 54292.0}, {"date": "2017-04-25", "close": 19.02, "volume": 103597.0}, {"date": "2017-04-26", "close": 19.04, "volume": 43834.0}, {"date": "2017-04-27", "close": 19.09, "volume": 35732.0}, {"date": "2017-04-28", "close": 18.85, "volume": 63305.0}, {"date": "2017-05-01", "close": 19.11, "volume": 37689.0}, {"date": "2017-05-02", "close": 18.9, "volume": 58897.0}, {"date": "2017-05-03", "close": 18.49, "volume": 40125.0}, {"date": "2017-05-04", "close": 19.15, "volume": 35747.0}, {"date": "2017-05-05", "close": 19.03, "volume": 106991.0}, {"date": "2017-05-08", "close": 19.36, "volume": 255654.0}, {"date": "2017-05-09", "close": 21.68, "volume": 533336.0}, {"date": "2017-05-10", "close": 21.85, "volume": 186792.0}, {"date": "2017-05-11", "close": 21.88, "volume": 499294.0}, {"date": "2017-05-12", "close": 23.23, "volume": 227175.0}, {"date": "2017-05-15", "close": 23.17, "volume": 138154.0}, {"date": "2017-05-16", "close": 23.14, "volume": 203404.0}, {"date": "2017-05-17", "close": 22.89, "volume": 164557.0}, {"date": "2017-05-18", "close": 24.15, "volume": 148623.0}, {"date": "2017-05-19", "close": 24.65, "volume": 283830.0}, {"date": "2017-05-22", "close": 23.88, "volume": 129082.0}, {"date": "2017-05-23", "close": 23.8, "volume": 78574.0}, {"date": "2017-05-24", "close": 23.72, "volume": 92013.0}, {"date": "2017-05-25", "close": 23.0, "volume": 101698.0}, {"date": "2017-05-26", "close": 23.23, "volume": 79931.0}, {"date": "2017-05-30", "close": 23.31, "volume": 108085.0}, {"date": "2017-05-31", "close": 24.33, "volume": 373996.0}, {"date": "2017-06-01", "close": 25.78, "volume": 587920.0}, {"date": "2017-06-02", "close": 26.5, "volume": 135783.0}, {"date": "2017-06-05", "close": 26.51, "volume": 129881.0}, {"date": "2017-06-06", "close": 25.22, "volume": 132129.0}, {"date": "2017-06-07", "close": 24.94, "volume": 183997.0}, {"date": "2017-06-08", "close": 25.16, "volume": 222085.0}, {"date": "2017-06-09", "close": 25.47, "volume": 187888.0}, {"date": "2017-06-12", "close": 25.69, "volume": 172565.0}, {"date": "2017-06-13", "close": 25.02, "volume": 498189.0}, {"date": "2017-06-14", "close": 24.41, "volume": 97781.0}, {"date": "2017-06-15", "close": 24.96, "volume": 473353.0}, {"date": "2017-06-16", "close": 26.32, "volume": 327405.0}, {"date": "2017-06-19", "close": 26.63, "volume": 207617.0}, {"date": "2017-06-20", "close": 26.99, "volume": 214203.0}, {"date": "2017-06-21", "close": 26.62, "volume": 190269.0}, {"date": "2017-06-22", "close": 26.72, "volume": 111611.0}, {"date": "2017-06-23", "close": 27.12, "volume": 707654.0}, {"date": "2017-06-26", "close": 28.03, "volume": 180179.0}, {"date": "2017-06-27", "close": 28.2, "volume": 230038.0}, {"date": "2017-06-28", "close": 29.32, "volume": 408056.0}, {"date": "2017-06-29", "close": 28.94, "volume": 151996.0}, {"date": "2017-06-30", "close": 28.58, "volume": 140149.0}, {"date": "2017-07-03", "close": 27.69, "volume": 109493.0}, {"date": "2017-07-05", "close": 27.52, "volume": 176670.0}, {"date": "2017-07-06", "close": 27.64, "volume": 160811.0}, {"date": "2017-07-07", "close": 29.3, "volume": 192793.0}, {"date": "2017-07-10", "close": 28.82, "volume": 187318.0}, {"date": "2017-07-11", "close": 29.63, "volume": 179245.0}, {"date": "2017-07-12", "close": 30.01, "volume": 202608.0}, {"date": "2017-07-13", "close": 30.05, "volume": 156402.0}, {"date": "2017-07-14", "close": 30.95, "volume": 151301.0}, {"date": "2017-07-17", "close": 29.82, "volume": 198641.0}, {"date": "2017-07-18", "close": 30.52, "volume": 90053.0}, {"date": "2017-07-19", "close": 30.52, "volume": 94484.0}, {"date": "2017-07-20", "close": 30.03, "volume": 96388.0}, {"date": "2017-07-21", "close": 30.0, "volume": 93738.0}, {"date": "2017-07-24", "close": 29.77, "volume": 122464.0}, {"date": "2017-07-25", "close": 30.39, "volume": 223593.0}, {"date": "2017-07-26", "close": 30.29, "volume": 86164.0}, {"date": "2017-07-27", "close": 30.28, "volume": 98587.0}, {"date": "2017-07-28", "close": 30.03, "volume": 114389.0}, {"date": "2017-07-31", "close": 29.55, "volume": 81517.0}, {"date": "2017-08-01", "close": 29.21, "volume": 83232.0}, {"date": "2017-08-02", "close": 28.49, "volume": 88207.0}, {"date": "2017-08-03", "close": 29.15, "volume": 94751.0}, {"date": "2017-08-04", "close": 28.39, "volume": 81021.0}, {"date": "2017-08-07", "close": 29.68, "volume": 107777.0}, {"date": "2017-08-08", "close": 33.33, "volume": 768250.0}, {"date": "2017-08-09", "close": 32.97, "volume": 288511.0}, {"date": "2017-08-10", "close": 31.3, "volume": 154989.0}, {"date": "2017-08-11", "close": 30.57, "volume": 158603.0}, {"date": "2017-08-14", "close": 32.96, "volume": 227115.0}, {"date": "2017-08-15", "close": 33.94, "volume": 160171.0}, {"date": "2017-08-16", "close": 33.27, "volume": 211286.0}, {"date": "2017-08-17", "close": 33.76, "volume": 131095.0}, {"date": "2017-08-18", "close": 33.84, "volume": 360202.0}, {"date": "2017-08-21", "close": 33.28, "volume": 141344.0}, {"date": "2017-08-22", "close": 33.12, "volume": 106452.0}, {"date": "2017-08-23", "close": 33.9, "volume": 109902.0}, {"date": "2017-08-24", "close": 32.38, "volume": 178438.0}, {"date": "2017-08-25", "close": 32.07, "volume": 146451.0}, {"date": "2017-08-28", "close": 32.76, "volume": 126650.0}, {"date": "2017-08-29", "close": 32.38, "volume": 90632.0}, {"date": "2017-08-30", "close": 32.24, "volume": 78127.0}, {"date": "2017-08-31", "close": 32.88, "volume": 55086.0}, {"date": "2017-09-01", "close": 33.02, "volume": 140663.0}, {"date": "2017-09-05", "close": 33.76, "volume": 161491.0}, {"date": "2017-09-06", "close": 33.87, "volume": 89801.0}, {"date": "2017-09-07", "close": 35.53, "volume": 199149.0}, {"date": "2017-09-08", "close": 34.44, "volume": 177093.0}, {"date": "2017-09-11", "close": 35.19, "volume": 160162.0}, {"date": "2017-09-12", "close": 35.51, "volume": 162200.0}, {"date": "2017-09-13", "close": 34.67, "volume": 1561965.0}, {"date": "2017-09-14", "close": 36.79, "volume": 329031.0}, {"date": "2017-09-15", "close": 35.63, "volume": 353987.0}, {"date": "2017-09-18", "close": 34.3, "volume": 391197.0}, {"date": "2017-09-19", "close": 33.0, "volume": 258216.0}, {"date": "2017-09-20", "close": 33.57, "volume": 222466.0}, {"date": "2017-09-21", "close": 33.98, "volume": 236409.0}, {"date": "2017-09-22", "close": 30.86, "volume": 705681.0}, {"date": "2017-09-25", "close": 29.84, "volume": 1276319.0}, {"date": "2017-09-26", "close": 28.95, "volume": 352122.0}, {"date": "2017-09-27", "close": 31.19, "volume": 289894.0}, {"date": "2017-09-28", "close": 30.98, "volume": 333058.0}, {"date": "2017-09-29", "close": 30.95, "volume": 342216.0}, {"date": "2017-10-02", "close": 31.34, "volume": 319408.0}, {"date": "2017-10-03", "close": 31.9, "volume": 256084.0}, {"date": "2017-10-04", "close": 32.75, "volume": 210989.0}, {"date": "2017-10-05", "close": 32.84, "volume": 320732.0}, {"date": "2017-10-06", "close": 32.96, "volume": 119561.0}, {"date": "2017-10-09", "close": 31.36, "volume": 231655.0}, {"date": "2017-10-10", "close": 31.14, "volume": 136043.0}, {"date": "2017-10-11", "close": 30.99, "volume": 131229.0}, {"date": "2017-10-12", "close": 31.81, "volume": 267082.0}, {"date": "2017-10-13", "close": 31.92, "volume": 253017.0}, {"date": "2017-10-16", "close": 30.87, "volume": 238457.0}, {"date": "2017-10-17", "close": 30.19, "volume": 209246.0}, {"date": "2017-10-18", "close": 31.03, "volume": 210839.0}, {"date": "2017-10-19", "close": 31.92, "volume": 119493.0}, {"date": "2017-10-20", "close": 31.99, "volume": 126361.0}, {"date": "2017-10-23", "close": 31.49, "volume": 101255.0}, {"date": "2017-10-24", "close": 30.75, "volume": 155077.0}, {"date": "2017-10-25", "close": 30.61, "volume": 241342.0}, {"date": "2017-10-26", "close": 30.33, "volume": 184376.0}, {"date": "2017-10-27", "close": 30.4, "volume": 78849.0}, {"date": "2017-10-30", "close": 28.78, "volume": 210221.0}, {"date": "2017-10-31", "close": 28.69, "volume": 311826.0}, {"date": "2017-11-01", "close": 27.03, "volume": 345186.0}, {"date": "2017-11-02", "close": 27.01, "volume": 331287.0}, {"date": "2017-11-03", "close": 27.32, "volume": 243746.0}, {"date": "2017-11-06", "close": 27.3, "volume": 344035.0}, {"date": "2017-11-07", "close": 26.7, "volume": 679894.0}, {"date": "2017-11-08", "close": 24.45, "volume": 1236678.0}, {"date": "2017-11-09", "close": 25.43, "volume": 506655.0}, {"date": "2017-11-10", "close": 25.23, "volume": 255525.0}, {"date": "2017-11-13", "close": 25.76, "volume": 129183.0}, {"date": "2017-11-14", "close": 26.85, "volume": 289018.0}, {"date": "2017-11-15", "close": 26.5, "volume": 278322.0}, {"date": "2017-11-16", "close": 26.21, "volume": 364210.0}, {"date": "2017-11-17", "close": 25.98, "volume": 225170.0}, {"date": "2017-11-20", "close": 28.22, "volume": 1653517.0}, {"date": "2017-11-21", "close": 26.92, "volume": 2517139.0}, {"date": "2017-11-22", "close": 27.91, "volume": 438796.0}, {"date": "2017-11-24", "close": 27.83, "volume": 212031.0}, {"date": "2017-11-27", "close": 26.97, "volume": 349539.0}, {"date": "2017-11-28", "close": 27.34, "volume": 333082.0}, {"date": "2017-11-29", "close": 28.23, "volume": 392017.0}, {"date": "2017-11-30", "close": 29.83, "volume": 490391.0}, {"date": "2017-12-01", "close": 29.12, "volume": 304879.0}, {"date": "2017-12-04", "close": 28.01, "volume": 253656.0}, {"date": "2017-12-05", "close": 27.19, "volume": 176215.0}, {"date": "2017-12-06", "close": 26.66, "volume": 178455.0}, {"date": "2017-12-07", "close": 27.0, "volume": 203844.0}, {"date": "2017-12-08", "close": 27.53, "volume": 208041.0}, {"date": "2017-12-11", "close": 27.74, "volume": 215533.0}, {"date": "2017-12-12", "close": 28.34, "volume": 201772.0}, {"date": "2017-12-13", "close": 29.39, "volume": 330481.0}, {"date": "2017-12-14", "close": 28.9, "volume": 198779.0}, {"date": "2017-12-15", "close": 30.27, "volume": 909640.0}, {"date": "2017-12-18", "close": 30.26, "volume": 208925.0}, {"date": "2017-12-19", "close": 29.71, "volume": 151735.0}, {"date": "2017-12-20", "close": 29.47, "volume": 123892.0}, {"date": "2017-12-21", "close": 29.07, "volume": 111306.0}, {"date": "2017-12-22", "close": 29.79, "volume": 200565.0}, {"date": "2017-12-26", "close": 29.69, "volume": 115988.0}, {"date": "2017-12-27", "close": 29.72, "volume": 91149.0}, {"date": "2017-12-28", "close": 30.09, "volume": 174986.0}, {"date": "2017-12-29", "close": 28.98, "volume": 282880.0}, {"date": "2018-01-02", "close": 29.58, "volume": 148272.0}, {"date": "2018-01-03", "close": 29.08, "volume": 103652.0}, {"date": "2018-01-04", "close": 28.82, "volume": 138272.0}, {"date": "2018-01-05", "close": 28.05, "volume": 198484.0}, {"date": "2018-01-08", "close": 28.15, "volume": 334812.0}, {"date": "2018-01-09", "close": 28.16, "volume": 234422.0}, {"date": "2018-01-10", "close": 28.22, "volume": 117809.0}, {"date": "2018-01-11", "close": 28.26, "volume": 197950.0}, {"date": "2018-01-12", "close": 29.41, "volume": 190451.0}, {"date": "2018-01-16", "close": 28.82, "volume": 133607.0}, {"date": "2018-01-17", "close": 29.35, "volume": 111356.0}, {"date": "2018-01-18", "close": 29.59, "volume": 152074.0}, {"date": "2018-01-19", "close": 31.15, "volume": 356574.0}, {"date": "2018-01-22", "close": 30.76, "volume": 258068.0}, {"date": "2018-01-23", "close": 32.01, "volume": 267774.0}, {"date": "2018-01-24", "close": 31.2, "volume": 284465.0}, {"date": "2018-01-25", "close": 31.82, "volume": 316492.0}, {"date": "2018-01-26", "close": 32.13, "volume": 110325.0}, {"date": "2018-01-29", "close": 32.14, "volume": 177638.0}, {"date": "2018-01-30", "close": 32.3, "volume": 124823.0}, {"date": "2018-01-31", "close": 31.53, "volume": 191936.0}, {"date": "2018-02-01", "close": 31.55, "volume": 180046.0}, {"date": "2018-02-02", "close": 31.8, "volume": 161596.0}, {"date": "2018-02-05", "close": 31.6, "volume": 181668.0}, {"date": "2018-02-06", "close": 30.65, "volume": 168194.0}, {"date": "2018-02-07", "close": 30.31, "volume": 162233.0}, {"date": "2018-02-08", "close": 28.54, "volume": 167272.0}, {"date": "2018-02-09", "close": 28.61, "volume": 218388.0}, {"date": "2018-02-12", "close": 29.35, "volume": 148939.0}, {"date": "2018-02-13", "close": 29.44, "volume": 106825.0}, {"date": "2018-02-14", "close": 30.43, "volume": 132814.0}, {"date": "2018-02-15", "close": 31.5, "volume": 275961.0}, {"date": "2018-02-16", "close": 31.13, "volume": 181791.0}, {"date": "2018-02-20", "close": 29.93, "volume": 147656.0}, {"date": "2018-02-21", "close": 30.88, "volume": 171256.0}, {"date": "2018-02-22", "close": 30.76, "volume": 134897.0}, {"date": "2018-02-23", "close": 31.25, "volume": 202198.0}, {"date": "2018-02-26", "close": 32.42, "volume": 208743.0}, {"date": "2018-02-27", "close": 33.7, "volume": 1059958.0}, {"date": "2018-02-28", "close": 32.36, "volume": 443923.0}, {"date": "2018-03-01", "close": 31.26, "volume": 240915.0}, {"date": "2018-03-02", "close": 31.76, "volume": 250020.0}, {"date": "2018-03-05", "close": 32.13, "volume": 138025.0}, {"date": "2018-03-06", "close": 32.92, "volume": 276251.0}, {"date": "2018-03-07", "close": 32.5, "volume": 150095.0}, {"date": "2018-03-08", "close": 32.8, "volume": 188873.0}, {"date": "2018-03-09", "close": 32.39, "volume": 320700.0}, {"date": "2018-03-12", "close": 32.84, "volume": 130268.0}, {"date": "2018-03-13", "close": 32.4, "volume": 135606.0}, {"date": "2018-03-14", "close": 32.62, "volume": 217099.0}, {"date": "2018-03-15", "close": 31.93, "volume": 176403.0}, {"date": "2018-03-16", "close": 32.02, "volume": 272222.0}, {"date": "2018-03-19", "close": 31.01, "volume": 243607.0}, {"date": "2018-03-20", "close": 31.53, "volume": 191924.0}, {"date": "2018-03-21", "close": 31.72, "volume": 126344.0}, {"date": "2018-03-22", "close": 31.44, "volume": 114068.0}, {"date": "2018-03-23", "close": 31.0, "volume": 186430.0}, {"date": "2018-03-26", "close": 31.49, "volume": 149188.0}, {"date": "2018-03-27", "close": 31.11, "volume": 191834.0}, {"date": "2018-03-28", "close": 31.0, "volume": 108683.0}, {"date": "2018-03-29", "close": 31.8, "volume": 193008.0}, {"date": "2018-04-02", "close": 31.23, "volume": 148679.0}, {"date": "2018-04-03", "close": 31.69, "volume": 82447.0}, {"date": "2018-04-04", "close": 31.68, "volume": 92777.0}, {"date": "2018-04-05", "close": 32.05, "volume": 136426.0}, {"date": "2018-04-06", "close": 31.9, "volume": 117835.0}, {"date": "2018-04-09", "close": 31.57, "volume": 121330.0}, {"date": "2018-04-10", "close": 33.3, "volume": 314485.0}, {"date": "2018-04-11", "close": 33.47, "volume": 129928.0}, {"date": "2018-04-12", "close": 34.7, "volume": 134831.0}, {"date": "2018-04-13", "close": 34.44, "volume": 101159.0}, {"date": "2018-04-16", "close": 35.34, "volume": 242063.0}, {"date": "2018-04-17", "close": 35.67, "volume": 232821.0}, {"date": "2018-04-18", "close": 35.76, "volume": 162725.0}, {"date": "2018-04-19", "close": 35.19, "volume": 133519.0}, {"date": "2018-04-20", "close": 34.94, "volume": 119115.0}, {"date": "2018-04-23", "close": 34.34, "volume": 139848.0}, {"date": "2018-04-24", "close": 34.07, "volume": 128261.0}, {"date": "2018-04-25", "close": 34.14, "volume": 108859.0}, {"date": "2018-04-26", "close": 34.5, "volume": 51697.0}, {"date": "2018-04-27", "close": 34.44, "volume": 124583.0}, {"date": "2018-04-30", "close": 34.81, "volume": 95459.0}, {"date": "2018-05-01", "close": 34.91, "volume": 116155.0}, {"date": "2018-05-02", "close": 35.21, "volume": 105356.0}, {"date": "2018-05-03", "close": 35.46, "volume": 163897.0}, {"date": "2018-05-04", "close": 36.02, "volume": 132388.0}, {"date": "2018-05-07", "close": 36.92, "volume": 259017.0}, {"date": "2018-05-08", "close": 43.23, "volume": 933287.0}, {"date": "2018-05-09", "close": 44.86, "volume": 424174.0}, {"date": "2018-05-10", "close": 45.52, "volume": 361556.0}, {"date": "2018-05-11", "close": 45.69, "volume": 441705.0}, {"date": "2018-05-14", "close": 45.44, "volume": 262916.0}, {"date": "2018-05-15", "close": 45.36, "volume": 348656.0}, {"date": "2018-05-16", "close": 45.55, "volume": 224131.0}, {"date": "2018-05-17", "close": 46.26, "volume": 188517.0}, {"date": "2018-05-18", "close": 45.99, "volume": 235844.0}, {"date": "2018-05-21", "close": 46.46, "volume": 222852.0}, {"date": "2018-05-22", "close": 46.92, "volume": 202832.0}, {"date": "2018-05-23", "close": 47.46, "volume": 125763.0}, {"date": "2018-05-24", "close": 48.36, "volume": 163009.0}, {"date": "2018-05-25", "close": 48.52, "volume": 89875.0}, {"date": "2018-05-29", "close": 48.97, "volume": 155754.0}, {"date": "2018-05-30", "close": 49.06, "volume": 199569.0}, {"date": "2018-05-31", "close": 49.63, "volume": 200665.0}, {"date": "2018-06-01", "close": 50.44, "volume": 303357.0}, {"date": "2018-06-04", "close": 46.87, "volume": 576049.0}, {"date": "2018-06-05", "close": 49.05, "volume": 340648.0}, {"date": "2018-06-06", "close": 50.85, "volume": 305529.0}, {"date": "2018-06-07", "close": 49.39, "volume": 298670.0}, {"date": "2018-06-08", "close": 50.21, "volume": 126717.0}, {"date": "2018-06-11", "close": 51.37, "volume": 257908.0}, {"date": "2018-06-12", "close": 51.64, "volume": 323055.0}, {"date": "2018-06-13", "close": 55.01, "volume": 518351.0}, {"date": "2018-06-14", "close": 56.55, "volume": 405530.0}, {"date": "2018-06-15", "close": 55.16, "volume": 492123.0}, {"date": "2018-06-18", "close": 57.05, "volume": 294272.0}, {"date": "2018-06-19", "close": 55.58, "volume": 367754.0}, {"date": "2018-06-20", "close": 55.27, "volume": 246994.0}, {"date": "2018-06-21", "close": 52.92, "volume": 448050.0}, {"date": "2018-06-22", "close": 52.55, "volume": 834488.0}, {"date": "2018-06-25", "close": 53.64, "volume": 196001.0}, {"date": "2018-06-26", "close": 54.59, "volume": 242075.0}, {"date": "2018-06-27", "close": 51.42, "volume": 202342.0}, {"date": "2018-06-28", "close": 51.98, "volume": 110939.0}, {"date": "2018-06-29", "close": 52.0, "volume": 152960.0}, {"date": "2018-07-02", "close": 53.21, "volume": 93185.0}, {"date": "2018-07-03", "close": 54.78, "volume": 84687.0}, {"date": "2018-07-05", "close": 55.54, "volume": 173087.0}, {"date": "2018-07-06", "close": 56.08, "volume": 193648.0}, {"date": "2018-07-09", "close": 55.44, "volume": 300364.0}, {"date": "2018-07-10", "close": 53.37, "volume": 219575.0}, {"date": "2018-07-11", "close": 53.53, "volume": 129496.0}, {"date": "2018-07-12", "close": 53.5, "volume": 159635.0}, {"date": "2018-07-13", "close": 53.07, "volume": 120313.0}, {"date": "2018-07-16", "close": 54.26, "volume": 154634.0}, {"date": "2018-07-17", "close": 54.55, "volume": 158520.0}, {"date": "2018-07-18", "close": 55.11, "volume": 82643.0}, {"date": "2018-07-19", "close": 54.37, "volume": 177180.0}, {"date": "2018-07-20", "close": 55.6, "volume": 278661.0}, {"date": "2018-07-23", "close": 56.21, "volume": 245037.0}, {"date": "2018-07-24", "close": 51.84, "volume": 459057.0}, {"date": "2018-07-25", "close": 53.51, "volume": 212307.0}, {"date": "2018-07-26", "close": 52.81, "volume": 118277.0}, {"date": "2018-07-27", "close": 48.65, "volume": 332363.0}, {"date": "2018-07-30", "close": 47.98, "volume": 165840.0}, {"date": "2018-07-31", "close": 48.07, "volume": 281881.0}, {"date": "2018-08-01", "close": 49.83, "volume": 155435.0}, {"date": "2018-08-02", "close": 50.84, "volume": 163800.0}, {"date": "2018-08-03", "close": 50.84, "volume": 369240.0}, {"date": "2018-08-06", "close": 48.78, "volume": 360401.0}, {"date": "2018-08-07", "close": 57.66, "volume": 798975.0}, {"date": "2018-08-08", "close": 58.57, "volume": 341061.0}, {"date": "2018-08-09", "close": 57.01, "volume": 253484.0}, {"date": "2018-08-10", "close": 57.15, "volume": 163578.0}, {"date": "2018-08-13", "close": 57.53, "volume": 203270.0}, {"date": "2018-08-14", "close": 58.04, "volume": 275698.0}, {"date": "2018-08-15", "close": 57.6, "volume": 263940.0}, {"date": "2018-08-16", "close": 58.32, "volume": 195468.0}, {"date": "2018-08-17", "close": 60.19, "volume": 206294.0}, {"date": "2018-08-20", "close": 63.1, "volume": 539681.0}, {"date": "2018-08-21", "close": 61.76, "volume": 289375.0}, {"date": "2018-08-22", "close": 63.51, "volume": 209331.0}, {"date": "2018-08-23", "close": 65.19, "volume": 214387.0}, {"date": "2018-08-24", "close": 64.65, "volume": 180530.0}, {"date": "2018-08-27", "close": 65.49, "volume": 169719.0}, {"date": "2018-08-28", "close": 65.56, "volume": 128752.0}, {"date": "2018-08-29", "close": 67.0, "volume": 143430.0}, {"date": "2018-08-30", "close": 67.91, "volume": 266506.0}, {"date": "2018-08-31", "close": 67.67, "volume": 177049.0}, {"date": "2018-09-04", "close": 67.93, "volume": 232054.0}, {"date": "2018-09-05", "close": 69.97, "volume": 255230.0}, {"date": "2018-09-06", "close": 68.79, "volume": 284391.0}, {"date": "2018-09-07", "close": 67.49, "volume": 186245.0}, {"date": "2018-09-10", "close": 70.77, "volume": 391675.0}, {"date": "2018-09-11", "close": 70.17, "volume": 220090.0}, {"date": "2018-09-12", "close": 67.5, "volume": 235249.0}, {"date": "2018-09-13", "close": 69.01, "volume": 165037.0}, {"date": "2018-09-14", "close": 68.73, "volume": 205414.0}, {"date": "2018-09-17", "close": 65.13, "volume": 222435.0}, {"date": "2018-09-18", "close": 66.48, "volume": 281963.0}, {"date": "2018-09-19", "close": 65.54, "volume": 216500.0}, {"date": "2018-09-20", "close": 64.47, "volume": 131395.0}, {"date": "2018-09-21", "close": 63.91, "volume": 515728.0}, {"date": "2018-09-24", "close": 65.41, "volume": 169992.0}, {"date": "2018-09-25", "close": 68.1, "volume": 165440.0}, {"date": "2018-09-26", "close": 69.44, "volume": 237638.0}, {"date": "2018-09-27", "close": 69.61, "volume": 249937.0}, {"date": "2018-09-28", "close": 71.05, "volume": 479074.0}, {"date": "2018-10-01", "close": 68.93, "volume": 350583.0}, {"date": "2018-10-02", "close": 66.61, "volume": 342042.0}, {"date": "2018-10-03", "close": 65.41, "volume": 216021.0}, {"date": "2018-10-04", "close": 62.36, "volume": 265919.0}, {"date": "2018-10-05", "close": 63.39, "volume": 180846.0}, {"date": "2018-10-08", "close": 62.78, "volume": 229161.0}, {"date": "2018-10-09", "close": 62.2, "volume": 120233.0}, {"date": "2018-10-10", "close": 60.81, "volume": 276933.0}, {"date": "2018-10-11", "close": 60.34, "volume": 220070.0}, {"date": "2018-10-12", "close": 62.2, "volume": 199948.0}, {"date": "2018-10-15", "close": 62.12, "volume": 185150.0}, {"date": "2018-10-16", "close": 66.26, "volume": 248354.0}, {"date": "2018-10-17", "close": 66.41, "volume": 131730.0}, {"date": "2018-10-18", "close": 66.09, "volume": 227098.0}, {"date": "2018-10-19", "close": 64.47, "volume": 213010.0}, {"date": "2018-10-22", "close": 64.51, "volume": 265459.0}, {"date": "2018-10-23", "close": 66.01, "volume": 137839.0}, {"date": "2018-10-24", "close": 63.9, "volume": 216406.0}, {"date": "2018-10-25", "close": 63.29, "volume": 210691.0}, {"date": "2018-10-26", "close": 62.71, "volume": 162432.0}, {"date": "2018-10-29", "close": 63.73, "volume": 127213.0}, {"date": "2018-10-30", "close": 66.07, "volume": 154379.0}, {"date": "2018-10-31", "close": 65.48, "volume": 189608.0}, {"date": "2018-11-01", "close": 66.18, "volume": 188098.0}, {"date": "2018-11-02", "close": 66.34, "volume": 144260.0}, {"date": "2018-11-05", "close": 65.16, "volume": 280877.0}, {"date": "2018-11-06", "close": 61.08, "volume": 706976.0}, {"date": "2018-11-07", "close": 62.99, "volume": 259503.0}, {"date": "2018-11-08", "close": 61.98, "volume": 153088.0}, {"date": "2018-11-09", "close": 62.64, "volume": 177767.0}, {"date": "2018-11-12", "close": 60.92, "volume": 229879.0}, {"date": "2018-11-13", "close": 60.7, "volume": 138084.0}, {"date": "2018-11-14", "close": 57.79, "volume": 190079.0}, {"date": "2018-11-15", "close": 58.57, "volume": 214497.0}, {"date": "2018-11-16", "close": 58.52, "volume": 197061.0}, {"date": "2018-11-19", "close": 55.02, "volume": 191467.0}, {"date": "2018-11-20", "close": 54.2, "volume": 210632.0}, {"date": "2018-11-21", "close": 53.61, "volume": 179678.0}, {"date": "2018-11-23", "close": 54.67, "volume": 79804.0}, {"date": "2018-11-26", "close": 54.37, "volume": 172509.0}, {"date": "2018-11-27", "close": 53.31, "volume": 157148.0}, {"date": "2018-11-28", "close": 54.38, "volume": 196752.0}, {"date": "2018-11-29", "close": 55.88, "volume": 164772.0}, {"date": "2018-11-30", "close": 56.24, "volume": 179201.0}, {"date": "2018-12-03", "close": 57.56, "volume": 248887.0}, {"date": "2018-12-04", "close": 54.24, "volume": 269274.0}, {"date": "2018-12-06", "close": 54.67, "volume": 204121.0}, {"date": "2018-12-07", "close": 53.51, "volume": 288576.0}, {"date": "2018-12-10", "close": 53.18, "volume": 117303.0}, {"date": "2018-12-11", "close": 52.59, "volume": 200593.0}, {"date": "2018-12-12", "close": 53.19, "volume": 127535.0}, {"date": "2018-12-13", "close": 52.09, "volume": 115096.0}, {"date": "2018-12-14", "close": 50.47, "volume": 205348.0}, {"date": "2018-12-17", "close": 47.87, "volume": 310519.0}, {"date": "2018-12-18", "close": 44.72, "volume": 411283.0}, {"date": "2018-12-19", "close": 45.06, "volume": 236448.0}, {"date": "2018-12-20", "close": 43.78, "volume": 282658.0}, {"date": "2018-12-21", "close": 42.25, "volume": 496024.0}, {"date": "2018-12-24", "close": 41.79, "volume": 92973.0}, {"date": "2018-12-26", "close": 43.53, "volume": 165476.0}, {"date": "2018-12-27", "close": 43.66, "volume": 178086.0}, {"date": "2018-12-28", "close": 43.83, "volume": 127943.0}, {"date": "2018-12-31", "close": 45.55, "volume": 291462.0}, {"date": "2019-01-02", "close": 44.59, "volume": 259664.0}, {"date": "2019-01-03", "close": 43.12, "volume": 148340.0}, {"date": "2019-01-04", "close": 46.05, "volume": 156489.0}, {"date": "2019-01-07", "close": 47.35, "volume": 169728.0}, {"date": "2019-01-08", "close": 59.73, "volume": 1252121.0}, {"date": "2019-01-09", "close": 60.09, "volume": 429015.0}, {"date": "2019-01-10", "close": 61.44, "volume": 297323.0}, {"date": "2019-01-11", "close": 62.13, "volume": 433583.0}, {"date": "2019-01-14", "close": 60.38, "volume": 346956.0}, {"date": "2019-01-15", "close": 59.59, "volume": 295191.0}, {"date": "2019-01-16", "close": 61.37, "volume": 237738.0}, {"date": "2019-01-17", "close": 62.35, "volume": 243384.0}, {"date": "2019-01-18", "close": 63.21, "volume": 227927.0}, {"date": "2019-01-22", "close": 62.14, "volume": 138309.0}, {"date": "2019-01-23", "close": 64.21, "volume": 267106.0}, {"date": "2019-01-24", "close": 65.42, "volume": 278378.0}, {"date": "2019-01-25", "close": 65.26, "volume": 103328.0}, {"date": "2019-01-28", "close": 64.5, "volume": 57442.0}, {"date": "2019-01-29", "close": 64.92, "volume": 89689.0}, {"date": "2019-01-30", "close": 66.32, "volume": 133039.0}, {"date": "2019-01-31", "close": 66.58, "volume": 214908.0}, {"date": "2019-02-01", "close": 67.6, "volume": 149734.0}, {"date": "2019-02-04", "close": 68.23, "volume": 115529.0}, {"date": "2019-02-05", "close": 68.28, "volume": 134893.0}, {"date": "2019-02-06", "close": 68.57, "volume": 76692.0}, {"date": "2019-02-07", "close": 68.65, "volume": 135540.0}, {"date": "2019-02-08", "close": 68.97, "volume": 102883.0}, {"date": "2019-02-11", "close": 69.19, "volume": 167667.0}, {"date": "2019-02-12", "close": 70.62, "volume": 247884.0}, {"date": "2019-02-13", "close": 71.74, "volume": 251886.0}, {"date": "2019-02-14", "close": 69.44, "volume": 269203.0}, {"date": "2019-02-15", "close": 70.66, "volume": 210589.0}, {"date": "2019-02-19", "close": 74.11, "volume": 477021.0}, {"date": "2019-02-20", "close": 73.5, "volume": 387833.0}, {"date": "2019-02-21", "close": 73.8, "volume": 147215.0}, {"date": "2019-02-22", "close": 74.49, "volume": 113940.0}, {"date": "2019-02-25", "close": 76.29, "volume": 196790.0}, {"date": "2019-02-26", "close": 73.76, "volume": 201797.0}, {"date": "2019-02-27", "close": 72.67, "volume": 269057.0}, {"date": "2019-02-28", "close": 76.01, "volume": 388803.0}, {"date": "2019-03-01", "close": 72.99, "volume": 714328.0}, {"date": "2019-03-04", "close": 72.64, "volume": 224966.0}, {"date": "2019-03-05", "close": 74.79, "volume": 296634.0}, {"date": "2019-03-06", "close": 72.84, "volume": 205682.0}, {"date": "2019-03-07", "close": 72.79, "volume": 107286.0}, {"date": "2019-03-08", "close": 72.1, "volume": 126249.0}, {"date": "2019-03-11", "close": 72.81, "volume": 114605.0}, {"date": "2019-03-12", "close": 66.14, "volume": 770574.0}, {"date": "2019-03-13", "close": 62.5, "volume": 868769.0}, {"date": "2019-03-14", "close": 62.93, "volume": 301211.0}, {"date": "2019-03-15", "close": 63.19, "volume": 427211.0}, {"date": "2019-03-18", "close": 62.19, "volume": 260808.0}, {"date": "2019-03-19", "close": 61.46, "volume": 380172.0}, {"date": "2019-03-20", "close": 60.1, "volume": 284084.0}, {"date": "2019-03-21", "close": 60.85, "volume": 417604.0}, {"date": "2019-03-22", "close": 55.57, "volume": 700355.0}, {"date": "2019-03-25", "close": 55.98, "volume": 333071.0}, {"date": "2019-03-26", "close": 53.25, "volume": 496660.0}, {"date": "2019-03-27", "close": 52.39, "volume": 547517.0}, {"date": "2019-03-28", "close": 52.54, "volume": 322266.0}, {"date": "2019-03-29", "close": 52.72, "volume": 332215.0}, {"date": "2019-04-01", "close": 51.9, "volume": 457915.0}, {"date": "2019-04-02", "close": 53.25, "volume": 325317.0}, {"date": "2019-04-03", "close": 53.51, "volume": 327769.0}, {"date": "2019-04-04", "close": 53.01, "volume": 430515.0}, {"date": "2019-04-05", "close": 52.75, "volume": 384842.0}, {"date": "2019-04-08", "close": 52.68, "volume": 265385.0}, {"date": "2019-04-09", "close": 52.3, "volume": 274421.0}, {"date": "2019-04-10", "close": 53.73, "volume": 303409.0}, {"date": "2019-04-11", "close": 54.13, "volume": 234625.0}, {"date": "2019-04-12", "close": 53.17, "volume": 182896.0}, {"date": "2019-04-15", "close": 52.49, "volume": 131804.0}, {"date": "2019-04-16", "close": 54.08, "volume": 227673.0}, {"date": "2019-04-17", "close": 50.14, "volume": 470053.0}, {"date": "2019-04-18", "close": 48.28, "volume": 482506.0}, {"date": "2019-04-22", "close": 48.82, "volume": 227240.0}, {"date": "2019-04-23", "close": 48.8, "volume": 394587.0}, {"date": "2019-04-24", "close": 49.0, "volume": 221017.0}, {"date": "2019-04-25", "close": 48.52, "volume": 201169.0}, {"date": "2019-04-26", "close": 49.05, "volume": 180423.0}, {"date": "2019-04-29", "close": 49.53, "volume": 187452.0}, {"date": "2019-04-30", "close": 49.76, "volume": 194855.0}, {"date": "2019-05-01", "close": 49.9, "volume": 212508.0}, {"date": "2019-05-02", "close": 51.14, "volume": 163629.0}, {"date": "2019-05-03", "close": 53.38, "volume": 203234.0}, {"date": "2019-05-06", "close": 55.59, "volume": 377326.0}, {"date": "2019-05-07", "close": 55.77, "volume": 838338.0}, {"date": "2019-05-08", "close": 57.93, "volume": 483779.0}, {"date": "2019-05-09", "close": 58.02, "volume": 295918.0}, {"date": "2019-05-10", "close": 55.49, "volume": 296805.0}, {"date": "2019-05-13", "close": 52.47, "volume": 287920.0}, {"date": "2019-05-14", "close": 51.47, "volume": 231713.0}, {"date": "2019-05-15", "close": 50.21, "volume": 362844.0}, {"date": "2019-05-16", "close": 50.93, "volume": 212911.0}, {"date": "2019-05-17", "close": 49.54, "volume": 214297.0}, {"date": "2019-05-20", "close": 49.61, "volume": 178880.0}, {"date": "2019-05-21", "close": 49.96, "volume": 200362.0}, {"date": "2019-05-22", "close": 49.64, "volume": 133343.0}, {"date": "2019-05-23", "close": 48.49, "volume": 210072.0}, {"date": "2019-05-24", "close": 49.56, "volume": 141229.0}, {"date": "2019-05-28", "close": 49.13, "volume": 174471.0}, {"date": "2019-05-29", "close": 48.8, "volume": 141499.0}, {"date": "2019-05-30", "close": 50.04, "volume": 169475.0}, {"date": "2019-05-31", "close": 48.03, "volume": 122430.0}, {"date": "2019-06-03", "close": 49.52, "volume": 191205.0}, {"date": "2019-06-04", "close": 51.09, "volume": 125958.0}, {"date": "2019-06-05", "close": 50.93, "volume": 120627.0}, {"date": "2019-06-06", "close": 53.62, "volume": 270439.0}, {"date": "2019-06-07", "close": 52.58, "volume": 157890.0}, {"date": "2019-06-10", "close": 53.63, "volume": 181334.0}, {"date": "2019-06-11", "close": 51.66, "volume": 175015.0}, {"date": "2019-06-12", "close": 52.49, "volume": 75562.0}, {"date": "2019-06-13", "close": 54.23, "volume": 217338.0}, {"date": "2019-06-14", "close": 53.27, "volume": 228703.0}, {"date": "2019-06-17", "close": 53.56, "volume": 92919.0}, {"date": "2019-06-18", "close": 55.4, "volume": 142910.0}, {"date": "2019-06-19", "close": 55.88, "volume": 164231.0}, {"date": "2019-06-20", "close": 56.04, "volume": 112111.0}, {"date": "2019-06-21", "close": 54.99, "volume": 222552.0}, {"date": "2019-06-24", "close": 54.41, "volume": 150274.0}, {"date": "2019-06-25", "close": 53.95, "volume": 115325.0}, {"date": "2019-06-26", "close": 52.5, "volume": 148860.0}, {"date": "2019-06-27", "close": 54.01, "volume": 108732.0}, {"date": "2019-06-28", "close": 56.92, "volume": 349958.0}, {"date": "2019-07-01", "close": 57.25, "volume": 199205.0}, {"date": "2019-07-02", "close": 56.4, "volume": 111183.0}, {"date": "2019-07-03", "close": 56.99, "volume": 64400.0}, {"date": "2019-07-05", "close": 57.16, "volume": 83794.0}, {"date": "2019-07-08", "close": 55.43, "volume": 106711.0}, {"date": "2019-07-09", "close": 56.0, "volume": 62041.0}, {"date": "2019-07-10", "close": 55.58, "volume": 124515.0}, {"date": "2019-07-11", "close": 55.07, "volume": 126338.0}, {"date": "2019-07-12", "close": 54.99, "volume": 147958.0}, {"date": "2019-07-15", "close": 54.84, "volume": 113080.0}, {"date": "2019-07-16", "close": 55.41, "volume": 163075.0}, {"date": "2019-07-17", "close": 54.11, "volume": 81104.0}, {"date": "2019-07-18", "close": 54.31, "volume": 67240.0}, {"date": "2019-07-19", "close": 53.59, "volume": 96219.0}, {"date": "2019-07-22", "close": 52.62, "volume": 106280.0}, {"date": "2019-07-23", "close": 52.92, "volume": 90860.0}, {"date": "2019-07-24", "close": 54.28, "volume": 113713.0}, {"date": "2019-07-25", "close": 53.65, "volume": 138031.0}, {"date": "2019-07-26", "close": 55.04, "volume": 101656.0}, {"date": "2019-07-29", "close": 54.53, "volume": 189120.0}, {"date": "2019-07-30", "close": 55.86, "volume": 126149.0}, {"date": "2019-07-31", "close": 57.74, "volume": 222595.0}, {"date": "2019-08-01", "close": 55.9, "volume": 244485.0}, {"date": "2019-08-02", "close": 54.53, "volume": 166202.0}, {"date": "2019-08-05", "close": 55.15, "volume": 378987.0}, {"date": "2019-08-06", "close": 49.3, "volume": 1069918.0}, {"date": "2019-08-07", "close": 51.23, "volume": 449555.0}, {"date": "2019-08-08", "close": 51.95, "volume": 220524.0}, {"date": "2019-08-09", "close": 50.36, "volume": 129765.0}, {"date": "2019-08-12", "close": 49.99, "volume": 168411.0}, {"date": "2019-08-13", "close": 50.76, "volume": 108003.0}, {"date": "2019-08-14", "close": 49.63, "volume": 189918.0}, {"date": "2019-08-15", "close": 49.1, "volume": 103950.0}, {"date": "2019-08-16", "close": 51.44, "volume": 108402.0}, {"date": "2019-08-19", "close": 50.69, "volume": 145505.0}, {"date": "2019-08-20", "close": 50.7, "volume": 114277.0}, {"date": "2019-08-21", "close": 50.84, "volume": 66610.0}, {"date": "2019-08-22", "close": 50.37, "volume": 100453.0}, {"date": "2019-08-23", "close": 48.4, "volume": 123124.0}, {"date": "2019-08-26", "close": 48.83, "volume": 106414.0}, {"date": "2019-08-27", "close": 48.11, "volume": 100485.0}, {"date": "2019-08-28", "close": 49.53, "volume": 91825.0}, {"date": "2019-08-29", "close": 49.83, "volume": 58949.0}, {"date": "2019-08-30", "close": 50.44, "volume": 96768.0}, {"date": "2019-09-03", "close": 48.89, "volume": 92746.0}, {"date": "2019-09-04", "close": 48.39, "volume": 79891.0}, {"date": "2019-09-05", "close": 48.55, "volume": 114263.0}, {"date": "2019-09-06", "close": 48.76, "volume": 192871.0}, {"date": "2019-09-09", "close": 49.25, "volume": 166182.0}, {"date": "2019-09-10", "close": 50.43, "volume": 175503.0}, {"date": "2019-09-11", "close": 50.49, "volume": 178757.0}, {"date": "2019-09-12", "close": 52.47, "volume": 160475.0}, {"date": "2019-09-13", "close": 52.72, "volume": 126670.0}, {"date": "2019-09-16", "close": 54.59, "volume": 117050.0}, {"date": "2019-09-17", "close": 54.12, "volume": 127987.0}, {"date": "2019-09-18", "close": 51.27, "volume": 175958.0}, {"date": "2019-09-19", "close": 49.97, "volume": 186827.0}, {"date": "2019-09-20", "close": 49.39, "volume": 511486.0}, {"date": "2019-09-23", "close": 47.52, "volume": 369021.0}, {"date": "2019-09-24", "close": 45.96, "volume": 469161.0}, {"date": "2019-09-25", "close": 45.31, "volume": 235697.0}, {"date": "2019-09-26", "close": 43.315, "volume": 215296.0}, {"date": "2019-09-27", "close": 42.91, "volume": 259882.0}, {"date": "2019-09-30", "close": 42.32, "volume": 210840.0}, {"date": "2019-10-01", "close": 41.39, "volume": 194506.0}, {"date": "2019-10-02", "close": 41.65, "volume": 226192.0}, {"date": "2019-10-03", "close": 42.98, "volume": 152943.0}, {"date": "2019-10-04", "close": 42.74, "volume": 134590.0}, {"date": "2019-10-07", "close": 43.49, "volume": 258324.0}, {"date": "2019-10-08", "close": 43.05, "volume": 119809.0}, {"date": "2019-10-09", "close": 42.53, "volume": 150751.0}, {"date": "2019-10-10", "close": 43.45, "volume": 134920.0}, {"date": "2019-10-11", "close": 45.07, "volume": 137775.0}, {"date": "2019-10-14", "close": 45.24, "volume": 94736.0}, {"date": "2019-10-15", "close": 46.13, "volume": 91636.0}, {"date": "2019-10-16", "close": 46.72, "volume": 125859.0}, {"date": "2019-10-17", "close": 48.63, "volume": 174802.0}, {"date": "2019-10-18", "close": 47.06, "volume": 223343.0}, {"date": "2019-10-21", "close": 46.68, "volume": 239135.0}, {"date": "2019-10-22", "close": 44.81, "volume": 178689.0}, {"date": "2019-10-23", "close": 45.44, "volume": 212973.0}, {"date": "2019-10-24", "close": 44.85, "volume": 137507.0}, {"date": "2019-10-25", "close": 44.88, "volume": 113127.0}, {"date": "2019-10-28", "close": 46.0, "volume": 158556.0}, {"date": "2019-10-29", "close": 45.69, "volume": 139844.0}, {"date": "2019-10-30", "close": 44.85, "volume": 456559.0}, {"date": "2019-10-31", "close": 45.42, "volume": 182666.0}, {"date": "2019-11-01", "close": 46.36, "volume": 160228.0}, {"date": "2019-11-04", "close": 47.79, "volume": 435931.0}, {"date": "2019-11-05", "close": 49.99, "volume": 573892.0}, {"date": "2019-11-06", "close": 51.02, "volume": 269954.0}, {"date": "2019-11-07", "close": 52.1, "volume": 158736.0}, {"date": "2019-11-08", "close": 52.1, "volume": 202117.0}, {"date": "2019-11-11", "close": 51.52, "volume": 150061.0}, {"date": "2019-11-12", "close": 52.8, "volume": 128412.0}, {"date": "2019-11-13", "close": 53.34, "volume": 172024.0}, {"date": "2019-11-14", "close": 53.6, "volume": 120396.0}, {"date": "2019-11-15", "close": 55.77, "volume": 145910.0}, {"date": "2019-11-18", "close": 57.14, "volume": 271401.0}, {"date": "2019-11-19", "close": 58.03, "volume": 159078.0}, {"date": "2019-11-20", "close": 58.31, "volume": 172738.0}, {"date": "2019-11-21", "close": 59.65, "volume": 160938.0}, {"date": "2019-11-22", "close": 60.87, "volume": 268511.0}, {"date": "2019-11-25", "close": 62.67, "volume": 157286.0}, {"date": "2019-11-26", "close": 63.06, "volume": 177792.0}, {"date": "2019-11-27", "close": 64.19, "volume": 131619.0}, {"date": "2019-11-29", "close": 64.21, "volume": 68082.0}, {"date": "2019-12-02", "close": 62.0, "volume": 147874.0}, {"date": "2019-12-03", "close": 61.3, "volume": 153494.0}, {"date": "2019-12-04", "close": 62.95, "volume": 148470.0}, {"date": "2019-12-05", "close": 62.74, "volume": 166338.0}, {"date": "2019-12-06", "close": 63.98, "volume": 96910.0}, {"date": "2019-12-09", "close": 64.06, "volume": 131714.0}, {"date": "2019-12-10", "close": 64.73, "volume": 118797.0}, {"date": "2019-12-11", "close": 65.25, "volume": 198368.0}, {"date": "2019-12-12", "close": 67.28, "volume": 202938.0}, {"date": "2019-12-13", "close": 67.37, "volume": 145816.0}, {"date": "2019-12-16", "close": 68.07, "volume": 124043.0}, {"date": "2019-12-17", "close": 68.63, "volume": 84472.0}, {"date": "2019-12-18", "close": 68.065, "volume": 113762.0}, {"date": "2019-12-19", "close": 68.52, "volume": 110886.0}, {"date": "2019-12-20", "close": 69.31, "volume": 561337.0}, {"date": "2019-12-23", "close": 70.32, "volume": 197346.0}, {"date": "2019-12-24", "close": 70.99, "volume": 165341.0}, {"date": "2019-12-26", "close": 69.64, "volume": 177238.0}, {"date": "2019-12-27", "close": 68.33, "volume": 141472.0}, {"date": "2019-12-30", "close": 67.26, "volume": 149382.0}, {"date": "2019-12-31", "close": 67.51, "volume": 170877.0}, {"date": "2020-01-02", "close": 66.76, "volume": 152665.0}, {"date": "2020-01-03", "close": 67.09, "volume": 139309.0}, {"date": "2020-01-06", "close": 67.11, "volume": 163215.0}, {"date": "2020-01-07", "close": 66.81, "volume": 189115.0}, {"date": "2020-01-08", "close": 68.1, "volume": 194888.0}, {"date": "2020-01-09", "close": 69.01, "volume": 101971.0}, {"date": "2020-01-10", "close": 70.0, "volume": 139062.0}, {"date": "2020-01-13", "close": 63.0, "volume": 777637.0}, {"date": "2020-01-14", "close": 63.42, "volume": 356358.0}, {"date": "2020-01-15", "close": 62.0, "volume": 178406.0}, {"date": "2020-01-16", "close": 63.5, "volume": 163850.0}, {"date": "2020-01-17", "close": 60.82, "volume": 224724.0}, {"date": "2020-01-21", "close": 58.93, "volume": 273276.0}, {"date": "2020-01-22", "close": 57.78, "volume": 189899.0}, {"date": "2020-01-23", "close": 58.27, "volume": 232256.0}, {"date": "2020-01-24", "close": 57.11, "volume": 269814.0}, {"date": "2020-01-27", "close": 56.72, "volume": 172716.0}, {"date": "2020-01-28", "close": 57.51, "volume": 231228.0}, {"date": "2020-01-29", "close": 57.7, "volume": 71462.0}, {"date": "2020-01-30", "close": 57.01, "volume": 128875.0}, {"date": "2020-01-31", "close": 56.19, "volume": 103646.0}, {"date": "2020-02-03", "close": 56.78, "volume": 155006.0}, {"date": "2020-02-04", "close": 58.03, "volume": 254716.0}, {"date": "2020-02-05", "close": 59.66, "volume": 165708.0}, {"date": "2020-02-06", "close": 61.21, "volume": 101127.0}, {"date": "2020-02-07", "close": 59.05, "volume": 73538.0}, {"date": "2020-02-10", "close": 61.045, "volume": 87755.0}, {"date": "2020-02-11", "close": 62.72, "volume": 78849.0}, {"date": "2020-02-12", "close": 63.33, "volume": 98241.0}, {"date": "2020-02-13", "close": 64.07, "volume": 137446.0}, {"date": "2020-02-14", "close": 63.6, "volume": 115823.0}, {"date": "2020-02-18", "close": 64.84, "volume": 118800.0}, {"date": "2020-02-19", "close": 64.06, "volume": 147591.0}, {"date": "2020-02-20", "close": 62.97, "volume": 153412.0}, {"date": "2020-02-21", "close": 60.1, "volume": 119467.0}, {"date": "2020-02-24", "close": 56.09, "volume": 159234.0}, {"date": "2020-02-25", "close": 54.24, "volume": 187816.0}, {"date": "2020-02-26", "close": 54.12, "volume": 189125.0}, {"date": "2020-02-27", "close": 52.7, "volume": 371618.0}, {"date": "2020-02-28", "close": 50.41, "volume": 250431.0}, {"date": "2020-03-02", "close": 50.84, "volume": 233424.0}, {"date": "2020-03-03", "close": 49.86, "volume": 190993.0}, {"date": "2020-03-04", "close": 50.5, "volume": 104101.0}, {"date": "2020-03-05", "close": 47.02, "volume": 188580.0}, {"date": "2020-03-06", "close": 45.66, "volume": 184268.0}, {"date": "2020-03-09", "close": 42.89, "volume": 214712.0}, {"date": "2020-03-10", "close": 45.25, "volume": 232332.0}, {"date": "2020-03-11", "close": 42.58, "volume": 256119.0}, {"date": "2020-03-12", "close": 38.54, "volume": 182116.0}, {"date": "2020-03-13", "close": 39.88, "volume": 284941.0}, {"date": "2020-03-16", "close": 34.79, "volume": 257586.0}, {"date": "2020-03-17", "close": 36.09, "volume": 253739.0}, {"date": "2020-03-18", "close": 33.4, "volume": 293142.0}, {"date": "2020-03-19", "close": 32.03, "volume": 231827.0}, {"date": "2020-03-20", "close": 31.0, "volume": 363123.0}, {"date": "2020-03-23", "close": 31.58, "volume": 300827.0}, {"date": "2020-03-24", "close": 37.16, "volume": 294374.0}, {"date": "2020-03-25", "close": 38.14, "volume": 280802.0}, {"date": "2020-03-26", "close": 40.17, "volume": 179690.0}, {"date": "2020-03-27", "close": 38.95, "volume": 136538.0}, {"date": "2020-03-30", "close": 40.79, "volume": 121077.0}, {"date": "2020-03-31", "close": 40.16, "volume": 194276.0}, {"date": "2020-04-01", "close": 37.7, "volume": 227281.0}, {"date": "2020-04-02", "close": 37.66, "volume": 180234.0}, {"date": "2020-04-03", "close": 35.83, "volume": 111034.0}, {"date": "2020-04-06", "close": 38.56, "volume": 133367.0}, {"date": "2020-04-07", "close": 42.57, "volume": 366200.0}, {"date": "2020-04-08", "close": 45.57, "volume": 209979.0}, {"date": "2020-04-09", "close": 48.54, "volume": 328780.0}, {"date": "2020-04-13", "close": 47.67, "volume": 261235.0}, {"date": "2020-04-14", "close": 49.64, "volume": 306047.0}, {"date": "2020-04-15", "close": 46.95, "volume": 349405.0}, {"date": "2020-04-16", "close": 46.5, "volume": 337535.0}, {"date": "2020-04-17", "close": 49.97, "volume": 137864.0}, {"date": "2020-04-20", "close": 49.27, "volume": 157969.0}, {"date": "2020-04-21", "close": 49.82, "volume": 108264.0}, {"date": "2020-04-22", "close": 49.45, "volume": 74931.0}, {"date": "2020-04-23", "close": 52.82, "volume": 264029.0}, {"date": "2020-04-24", "close": 52.7, "volume": 137081.0}, {"date": "2020-04-27", "close": 53.42, "volume": 122784.0}, {"date": "2020-04-28", "close": 53.61, "volume": 140472.0}, {"date": "2020-04-29", "close": 55.26, "volume": 251546.0}, {"date": "2020-04-30", "close": 51.62, "volume": 227215.0}, {"date": "2020-05-01", "close": 48.72, "volume": 311973.0}, {"date": "2020-05-04", "close": 48.64, "volume": 468392.0}, {"date": "2020-05-05", "close": 48.25, "volume": 187274.0}, {"date": "2020-05-06", "close": 47.65, "volume": 317526.0}, {"date": "2020-05-07", "close": 48.62, "volume": 152807.0}, {"date": "2020-05-08", "close": 50.3, "volume": 115064.0}, {"date": "2020-05-11", "close": 51.41, "volume": 199760.0}, {"date": "2020-05-12", "close": 50.54, "volume": 194306.0}, {"date": "2020-05-13", "close": 46.26, "volume": 270444.0}, {"date": "2020-05-14", "close": 47.61, "volume": 192297.0}, {"date": "2020-05-15", "close": 49.19, "volume": 144110.0}, {"date": "2020-05-18", "close": 50.21, "volume": 157215.0}, {"date": "2020-05-19", "close": 50.03, "volume": 112609.0}, {"date": "2020-05-20", "close": 50.71, "volume": 119308.0}, {"date": "2020-05-21", "close": 47.12, "volume": 180294.0}, {"date": "2020-05-22", "close": 49.13, "volume": 161635.0}, {"date": "2020-05-26", "close": 49.01, "volume": 112445.0}, {"date": "2020-05-27", "close": 51.81, "volume": 131629.0}, {"date": "2020-05-28", "close": 52.84, "volume": 252814.0}, {"date": "2020-05-29", "close": 48.45, "volume": 614615.0}, {"date": "2020-06-01", "close": 49.54, "volume": 242930.0}, {"date": "2020-06-02", "close": 48.59, "volume": 134161.0}, {"date": "2020-06-03", "close": 51.08, "volume": 242801.0}, {"date": "2020-06-04", "close": 50.38, "volume": 135035.0}, {"date": "2020-06-05", "close": 52.54, "volume": 124816.0}, {"date": "2020-06-08", "close": 47.26, "volume": 263032.0}, {"date": "2020-06-09", "close": 45.67, "volume": 409601.0}, {"date": "2020-06-10", "close": 44.74, "volume": 359793.0}, {"date": "2020-06-11", "close": 39.56, "volume": 331678.0}, {"date": "2020-06-12", "close": 40.77, "volume": 405386.0}, {"date": "2020-06-15", "close": 41.55, "volume": 247772.0}, {"date": "2020-06-16", "close": 41.44, "volume": 177867.0}, {"date": "2020-06-17", "close": 41.96, "volume": 237766.0}, {"date": "2020-06-18", "close": 41.3, "volume": 103024.0}, {"date": "2020-06-19", "close": 41.77, "volume": 263629.0}, {"date": "2020-06-22", "close": 41.98, "volume": 119005.0}, {"date": "2020-06-23", "close": 43.07, "volume": 180582.0}, {"date": "2020-06-24", "close": 41.14, "volume": 160889.0}, {"date": "2020-06-25", "close": 42.0, "volume": 201374.0}, {"date": "2020-06-26", "close": 40.9, "volume": 354316.0}, {"date": "2020-06-29", "close": 41.27, "volume": 113663.0}, {"date": "2020-06-30", "close": 41.43, "volume": 155232.0}, {"date": "2020-07-01", "close": 40.84, "volume": 193286.0}, {"date": "2020-07-02", "close": 40.87, "volume": 254589.0}, {"date": "2020-07-06", "close": 39.99, "volume": 185952.0}, {"date": "2020-07-07", "close": 38.04, "volume": 210298.0}, {"date": "2020-07-08", "close": 37.35, "volume": 284318.0}, {"date": "2020-07-09", "close": 36.73, "volume": 195833.0}, {"date": "2020-07-10", "close": 36.02, "volume": 106896.0}, {"date": "2020-07-13", "close": 35.99, "volume": 489459.0}, {"date": "2020-07-14", "close": 35.65, "volume": 350245.0}, {"date": "2020-07-15", "close": 37.43, "volume": 278676.0}, {"date": "2020-07-16", "close": 37.28, "volume": 319132.0}, {"date": "2020-07-17", "close": 38.29, "volume": 301544.0}, {"date": "2020-07-20", "close": 37.43, "volume": 265667.0}, {"date": "2020-07-21", "close": 37.14, "volume": 238376.0}, {"date": "2020-07-22", "close": 37.91, "volume": 171096.0}, {"date": "2020-07-23", "close": 38.53, "volume": 282223.0}, {"date": "2020-07-24", "close": 38.04, "volume": 177227.0}, {"date": "2020-07-27", "close": 38.69, "volume": 235854.0}, {"date": "2020-07-28", "close": 39.03, "volume": 142191.0}, {"date": "2020-07-29", "close": 42.74, "volume": 334645.0}, {"date": "2020-07-30", "close": 42.8, "volume": 450272.0}, {"date": "2020-07-31", "close": 40.98, "volume": 198155.0}, {"date": "2020-08-03", "close": 43.28, "volume": 401312.0}, {"date": "2020-08-04", "close": 35.52, "volume": 1149890.0}, {"date": "2020-08-05", "close": 36.5, "volume": 402208.0}, {"date": "2020-08-06", "close": 37.18, "volume": 247878.0}, {"date": "2020-08-07", "close": 37.55, "volume": 230445.0}, {"date": "2020-08-10", "close": 38.47, "volume": 304343.0}, {"date": "2020-08-11", "close": 38.1, "volume": 304647.0}, {"date": "2020-08-12", "close": 37.05, "volume": 113009.0}, {"date": "2020-08-13", "close": 38.18, "volume": 287482.0}, {"date": "2020-08-14", "close": 35.86, "volume": 148596.0}, {"date": "2020-08-17", "close": 36.73, "volume": 168864.0}, {"date": "2020-08-18", "close": 36.57, "volume": 377288.0}, {"date": "2020-08-19", "close": 36.62, "volume": 291353.0}, {"date": "2020-08-20", "close": 36.47, "volume": 166263.0}, {"date": "2020-08-21", "close": 34.77, "volume": 173263.0}, {"date": "2020-08-24", "close": 34.27, "volume": 292306.0}, {"date": "2020-08-25", "close": 34.75, "volume": 327935.0}, {"date": "2020-08-26", "close": 35.17, "volume": 519468.0}, {"date": "2020-08-27", "close": 36.75, "volume": 424271.0}, {"date": "2020-08-28", "close": 36.71, "volume": 160578.0}, {"date": "2020-08-31", "close": 38.43, "volume": 292024.0}, {"date": "2020-09-01", "close": 37.13, "volume": 205967.0}, {"date": "2020-09-02", "close": 36.94, "volume": 173500.0}, {"date": "2020-09-03", "close": 36.19, "volume": 232022.0}, {"date": "2020-09-04", "close": 35.77, "volume": 241292.0}, {"date": "2020-09-08", "close": 36.19, "volume": 176492.0}, {"date": "2020-09-09", "close": 36.48, "volume": 171743.0}, {"date": "2020-09-10", "close": 35.12, "volume": 180253.0}, {"date": "2020-09-11", "close": 33.99, "volume": 90928.0}, {"date": "2020-09-14", "close": 33.94, "volume": 96500.0}, {"date": "2020-09-15", "close": 33.31, "volume": 126547.0}, {"date": "2020-09-16", "close": 33.01, "volume": 136317.0}, {"date": "2020-09-17", "close": 32.61, "volume": 171942.0}, {"date": "2020-09-18", "close": 32.21, "volume": 335491.0}, {"date": "2020-09-21", "close": 32.2, "volume": 253734.0}, {"date": "2020-09-22", "close": 32.67, "volume": 186310.0}, {"date": "2020-09-23", "close": 31.3, "volume": 261802.0}, {"date": "2020-09-24", "close": 31.47, "volume": 246872.0}, {"date": "2020-09-25", "close": 33.69, "volume": 270308.0}, {"date": "2020-09-28", "close": 34.93, "volume": 216068.0}, {"date": "2020-09-29", "close": 35.75, "volume": 188625.0}, {"date": "2020-09-30", "close": 36.59, "volume": 216109.0}, {"date": "2020-10-01", "close": 36.87, "volume": 184654.0}, {"date": "2020-10-02", "close": 37.19, "volume": 165640.0}, {"date": "2020-10-05", "close": 37.94, "volume": 139754.0}, {"date": "2020-10-06", "close": 38.69, "volume": 151239.0}, {"date": "2020-10-07", "close": 39.25, "volume": 181420.0}, {"date": "2020-10-08", "close": 39.53, "volume": 107672.0}, {"date": "2020-10-09", "close": 35.64, "volume": 306431.0}, {"date": "2020-10-12", "close": 36.45, "volume": 147573.0}, {"date": "2020-10-13", "close": 37.46, "volume": 199988.0}, {"date": "2020-10-14", "close": 36.76, "volume": 91079.0}, {"date": "2020-10-15", "close": 35.64, "volume": 99656.0}, {"date": "2020-10-16", "close": 36.68, "volume": 109985.0}, {"date": "2020-10-19", "close": 36.14, "volume": 116465.0}, {"date": "2020-10-20", "close": 36.08, "volume": 69785.0}, {"date": "2020-10-21", "close": 35.96, "volume": 101598.0}, {"date": "2020-10-22", "close": 37.8, "volume": 166476.0}, {"date": "2020-10-23", "close": 39.3, "volume": 147045.0}, {"date": "2020-10-26", "close": 38.15, "volume": 179239.0}, {"date": "2020-10-27", "close": 38.85, "volume": 141936.0}, {"date": "2020-10-28", "close": 38.5, "volume": 276849.0}, {"date": "2020-10-29", "close": 38.31, "volume": 189339.0}, {"date": "2020-10-30", "close": 36.58, "volume": 299241.0}, {"date": "2020-11-02", "close": 37.17, "volume": 354232.0}, {"date": "2020-11-03", "close": 38.54, "volume": 447722.0}, {"date": "2020-11-04", "close": 36.29, "volume": 185219.0}, {"date": "2020-11-05", "close": 34.74, "volume": 233227.0}, {"date": "2020-11-06", "close": 35.61, "volume": 185239.0}, {"date": "2020-11-09", "close": 39.67, "volume": 314956.0}, {"date": "2020-11-10", "close": 40.7, "volume": 290573.0}, {"date": "2020-11-11", "close": 38.66, "volume": 188078.0}, {"date": "2020-11-12", "close": 38.19, "volume": 136738.0}, {"date": "2020-11-13", "close": 41.49, "volume": 232565.0}, {"date": "2020-11-16", "close": 43.11, "volume": 296432.0}, {"date": "2020-11-17", "close": 42.88, "volume": 215782.0}, {"date": "2020-11-18", "close": 43.95, "volume": 322115.0}, {"date": "2020-11-19", "close": 42.92, "volume": 262249.0}, {"date": "2020-11-20", "close": 42.9, "volume": 215860.0}, {"date": "2020-11-23", "close": 42.89, "volume": 145553.0}, {"date": "2020-11-24", "close": 45.39, "volume": 258288.0}, {"date": "2020-11-25", "close": 42.71, "volume": 144014.0}, {"date": "2020-11-27", "close": 42.61, "volume": 42561.0}, {"date": "2020-11-30", "close": 43.11, "volume": 262340.0}, {"date": "2020-12-01", "close": 41.3, "volume": 180823.0}, {"date": "2020-12-02", "close": 41.86, "volume": 181495.0}, {"date": "2020-12-03", "close": 40.72, "volume": 104542.0}, {"date": "2020-12-04", "close": 42.32, "volume": 72094.0}, {"date": "2020-12-07", "close": 41.96, "volume": 76910.0}, {"date": "2020-12-08", "close": 42.51, "volume": 87855.0}, {"date": "2020-12-09", "close": 43.05, "volume": 117887.0}, {"date": "2020-12-10", "close": 41.27, "volume": 107972.0}, {"date": "2020-12-11", "close": 38.3, "volume": 261758.0}, {"date": "2020-12-14", "close": 37.0, "volume": 324908.0}, {"date": "2020-12-15", "close": 38.82, "volume": 265616.0}, {"date": "2020-12-16", "close": 38.82, "volume": 149948.0}, {"date": "2020-12-17", "close": 38.89, "volume": 134783.0}, {"date": "2020-12-18", "close": 39.58, "volume": 667194.0}, {"date": "2020-12-21", "close": 41.0, "volume": 170553.0}, {"date": "2020-12-22", "close": 41.87, "volume": 184331.0}, {"date": "2020-12-23", "close": 42.51, "volume": 96964.0}, {"date": "2020-12-24", "close": 41.64, "volume": 57097.0}, {"date": "2020-12-28", "close": 42.11, "volume": 143034.0}, {"date": "2020-12-29", "close": 41.84, "volume": 65807.0}, {"date": "2020-12-30", "close": 43.58, "volume": 96863.0}, {"date": "2020-12-31", "close": 44.94, "volume": 139353.0}, {"date": "2021-01-04", "close": 46.17, "volume": 209906.0}, {"date": "2021-01-05", "close": 47.96, "volume": 172538.0}, {"date": "2021-01-06", "close": 49.7, "volume": 299791.0}, {"date": "2021-01-07", "close": 49.58, "volume": 248133.0}, {"date": "2021-01-08", "close": 51.435, "volume": 224538.0}, {"date": "2021-01-11", "close": 50.82, "volume": 262122.0}, {"date": "2021-01-12", "close": 51.5, "volume": 209671.0}, {"date": "2021-01-13", "close": 50.91, "volume": 152179.0}, {"date": "2021-01-14", "close": 52.83, "volume": 185142.0}, {"date": "2021-01-15", "close": 50.4, "volume": 97255.0}, {"date": "2021-01-19", "close": 51.89, "volume": 106798.0}, {"date": "2021-01-20", "close": 52.04, "volume": 103238.0}, {"date": "2021-01-21", "close": 51.87, "volume": 57790.0}, {"date": "2021-01-22", "close": 52.62, "volume": 68382.0}, {"date": "2021-01-25", "close": 53.66, "volume": 106394.0}, {"date": "2021-01-26", "close": 54.98, "volume": 115175.0}, {"date": "2021-01-27", "close": 57.0, "volume": 271696.0}, {"date": "2021-01-28", "close": 54.24, "volume": 216640.0}, {"date": "2021-01-29", "close": 54.55, "volume": 114259.0}, {"date": "2021-02-01", "close": 55.39, "volume": 70898.0}, {"date": "2021-02-02", "close": 57.23, "volume": 112760.0}, {"date": "2021-02-03", "close": 56.83, "volume": 97666.0}, {"date": "2021-02-04", "close": 57.98, "volume": 134914.0}, {"date": "2021-02-05", "close": 59.9, "volume": 113978.0}, {"date": "2021-02-08", "close": 60.01, "volume": 148464.0}, {"date": "2021-02-09", "close": 61.38, "volume": 105957.0}, {"date": "2021-02-10", "close": 61.06, "volume": 209112.0}, {"date": "2021-02-11", "close": 61.58, "volume": 124736.0}, {"date": "2021-02-12", "close": 62.48, "volume": 77954.0}, {"date": "2021-02-16", "close": 61.72, "volume": 75167.0}, {"date": "2021-02-17", "close": 61.48, "volume": 163426.0}, {"date": "2021-02-18", "close": 60.79, "volume": 127210.0}, {"date": "2021-02-19", "close": 60.32, "volume": 93174.0}, {"date": "2021-02-22", "close": 59.77, "volume": 184149.0}, {"date": "2021-02-23", "close": 56.8, "volume": 269219.0}, {"date": "2021-02-24", "close": 53.57, "volume": 586579.0}, {"date": "2021-02-25", "close": 51.6, "volume": 233642.0}, {"date": "2021-02-26", "close": 50.82, "volume": 210413.0}, {"date": "2021-03-01", "close": 52.89, "volume": 189356.0}, {"date": "2021-03-02", "close": 49.92, "volume": 204502.0}, {"date": "2021-03-03", "close": 48.67, "volume": 171655.0}, {"date": "2021-03-04", "close": 47.72, "volume": 205885.0}, {"date": "2021-03-05", "close": 47.66, "volume": 176451.0}, {"date": "2021-03-08", "close": 47.86, "volume": 143845.0}, {"date": "2021-03-09", "close": 49.87, "volume": 196699.0}, {"date": "2021-03-10", "close": 51.29, "volume": 158131.0}, {"date": "2021-03-11", "close": 50.55, "volume": 153211.0}, {"date": "2021-03-12", "close": 51.12, "volume": 182815.0}, {"date": "2021-03-15", "close": 52.0, "volume": 105758.0}, {"date": "2021-03-16", "close": 51.32, "volume": 102487.0}, {"date": "2021-03-17", "close": 52.1, "volume": 130085.0}, {"date": "2021-03-18", "close": 50.4, "volume": 138710.0}, {"date": "2021-03-19", "close": 53.23, "volume": 328723.0}, {"date": "2021-03-22", "close": 54.63, "volume": 139961.0}, {"date": "2021-03-23", "close": 53.18, "volume": 171452.0}, {"date": "2021-03-24", "close": 51.94, "volume": 147256.0}, {"date": "2021-03-25", "close": 51.56, "volume": 213854.0}, {"date": "2021-03-26", "close": 51.07, "volume": 123376.0}, {"date": "2021-03-29", "close": 48.59, "volume": 195315.0}, {"date": "2021-03-30", "close": 52.06, "volume": 726651.0}, {"date": "2021-03-31", "close": 54.49, "volume": 208930.0}, {"date": "2021-04-01", "close": 53.43, "volume": 107277.0}, {"date": "2021-04-05", "close": 53.7, "volume": 106499.0}, {"date": "2021-04-06", "close": 53.53, "volume": 96295.0}, {"date": "2021-04-07", "close": 52.55, "volume": 73024.0}, {"date": "2021-04-08", "close": 54.48, "volume": 71667.0}, {"date": "2021-04-09", "close": 54.0, "volume": 101612.0}, {"date": "2021-04-12", "close": 53.82, "volume": 52026.0}, {"date": "2021-04-13", "close": 55.26, "volume": 63893.0}, {"date": "2021-04-14", "close": 55.54, "volume": 98788.0}, {"date": "2021-04-15", "close": 56.6, "volume": 122976.0}, {"date": "2021-04-16", "close": 54.43, "volume": 80665.0}, {"date": "2021-04-19", "close": 53.96, "volume": 101494.0}, {"date": "2021-04-20", "close": 53.91, "volume": 58974.0}, {"date": "2021-04-21", "close": 56.79, "volume": 89463.0}, {"date": "2021-04-22", "close": 58.91, "volume": 118398.0}, {"date": "2021-04-23", "close": 59.91, "volume": 130495.0}, {"date": "2021-04-26", "close": 58.4, "volume": 48858.0}, {"date": "2021-04-27", "close": 59.74, "volume": 109322.0}, {"date": "2021-04-28", "close": 60.44, "volume": 54689.0}, {"date": "2021-04-29", "close": 57.75, "volume": 109530.0}, {"date": "2021-04-30", "close": 57.3, "volume": 164103.0}, {"date": "2021-05-03", "close": 58.64, "volume": 414174.0}, {"date": "2021-05-04", "close": 53.01, "volume": 255236.0}, {"date": "2021-05-05", "close": 54.1, "volume": 135445.0}, {"date": "2021-05-06", "close": 56.93, "volume": 179933.0}, {"date": "2021-05-07", "close": 55.91, "volume": 109767.0}, {"date": "2021-05-10", "close": 54.95, "volume": 147052.0}, {"date": "2021-05-11", "close": 54.53, "volume": 76683.0}, {"date": "2021-05-12", "close": 52.11, "volume": 111989.0}, {"date": "2021-05-13", "close": 52.87, "volume": 141212.0}, {"date": "2021-05-14", "close": 54.51, "volume": 115381.0}, {"date": "2021-05-17", "close": 52.2, "volume": 59853.0}, {"date": "2021-05-18", "close": 52.53, "volume": 56657.0}, {"date": "2021-05-19", "close": 53.3, "volume": 49856.0}, {"date": "2021-05-20", "close": 54.33, "volume": 46842.0}, {"date": "2021-05-21", "close": 54.34, "volume": 71591.0}, {"date": "2021-05-24", "close": 53.84, "volume": 72324.0}, {"date": "2021-05-25", "close": 52.5, "volume": 116748.0}, {"date": "2021-05-26", "close": 52.91, "volume": 136779.0}, {"date": "2021-05-27", "close": 53.43, "volume": 74770.0}, {"date": "2021-05-28", "close": 53.77, "volume": 75888.0}, {"date": "2021-06-01", "close": 53.49, "volume": 131862.0}, {"date": "2021-06-02", "close": 52.17, "volume": 116321.0}, {"date": "2021-06-03", "close": 50.68, "volume": 150291.0}, {"date": "2021-06-04", "close": 50.01, "volume": 82442.0}, {"date": "2021-06-07", "close": 50.47, "volume": 95451.0}, {"date": "2021-06-08", "close": 51.19, "volume": 47061.0}, {"date": "2021-06-09", "close": 51.5, "volume": 136131.0}, {"date": "2021-06-10", "close": 51.1, "volume": 38605.0}, {"date": "2021-06-11", "close": 51.87, "volume": 89409.0}, {"date": "2021-06-14", "close": 52.05, "volume": 75892.0}, {"date": "2021-06-15", "close": 51.7, "volume": 50403.0}, {"date": "2021-06-16", "close": 52.21, "volume": 71015.0}, {"date": "2021-06-17", "close": 52.32, "volume": 67775.0}, {"date": "2021-06-18", "close": 50.73, "volume": 197681.0}, {"date": "2021-06-21", "close": 52.26, "volume": 75171.0}, {"date": "2021-06-22", "close": 53.62, "volume": 80378.0}, {"date": "2021-06-23", "close": 54.37, "volume": 111019.0}, {"date": "2021-06-24", "close": 55.32, "volume": 114491.0}, {"date": "2021-06-25", "close": 57.0, "volume": 374678.0}, {"date": "2021-06-28", "close": 52.62, "volume": 137930.0}, {"date": "2021-06-29", "close": 51.9, "volume": 140160.0}, {"date": "2021-06-30", "close": 52.0, "volume": 161890.0}, {"date": "2021-07-01", "close": 52.93, "volume": 116581.0}, {"date": "2021-07-02", "close": 51.2, "volume": 65644.0}, {"date": "2021-07-06", "close": 50.73, "volume": 59209.0}, {"date": "2021-07-07", "close": 49.89, "volume": 136725.0}, {"date": "2021-07-08", "close": 49.32, "volume": 121232.0}, {"date": "2021-07-09", "close": 49.79, "volume": 60326.0}, {"date": "2021-07-12", "close": 50.71, "volume": 78397.0}, {"date": "2021-07-13", "close": 49.49, "volume": 91710.0}, {"date": "2021-07-14", "close": 47.94, "volume": 97039.0}, {"date": "2021-07-15", "close": 46.69, "volume": 55821.0}, {"date": "2021-07-16", "close": 46.51, "volume": 91155.0}, {"date": "2021-07-19", "close": 46.63, "volume": 85453.0}, {"date": "2021-07-20", "close": 47.29, "volume": 103639.0}, {"date": "2021-07-21", "close": 47.81, "volume": 94549.0}, {"date": "2021-07-22", "close": 47.45, "volume": 87659.0}, {"date": "2021-07-23", "close": 48.09, "volume": 93190.0}, {"date": "2021-07-26", "close": 47.41, "volume": 94400.0}, {"date": "2021-07-27", "close": 46.89, "volume": 73374.0}, {"date": "2021-07-28", "close": 48.37, "volume": 129299.0}, {"date": "2021-07-29", "close": 49.22, "volume": 63468.0}, {"date": "2021-07-30", "close": 48.98, "volume": 49142.0}, {"date": "2021-08-02", "close": 48.4, "volume": 69883.0}, {"date": "2021-08-03", "close": 44.52, "volume": 181402.0}, {"date": "2021-08-04", "close": 45.0, "volume": 111886.0}, {"date": "2021-08-05", "close": 44.0, "volume": 107427.0}, {"date": "2021-08-06", "close": 43.67, "volume": 122321.0}, {"date": "2021-08-09", "close": 44.88, "volume": 288909.0}, {"date": "2021-08-10", "close": 41.87, "volume": 88104.0}, {"date": "2021-08-11", "close": 40.94, "volume": 85997.0}, {"date": "2021-08-12", "close": 42.3, "volume": 113589.0}, {"date": "2021-08-13", "close": 41.18, "volume": 47292.0}, {"date": "2021-08-16", "close": 40.31, "volume": 81125.0}, {"date": "2021-08-17", "close": 40.11, "volume": 66435.0}, {"date": "2021-08-18", "close": 40.87, "volume": 105594.0}, {"date": "2021-08-19", "close": 39.89, "volume": 112619.0}, {"date": "2021-08-20", "close": 40.83, "volume": 60104.0}, {"date": "2021-08-23", "close": 42.61, "volume": 67347.0}, {"date": "2021-08-24", "close": 43.02, "volume": 57045.0}, {"date": "2021-08-25", "close": 42.26, "volume": 72598.0}, {"date": "2021-08-26", "close": 41.67, "volume": 51730.0}, {"date": "2021-08-27", "close": 43.09, "volume": 91508.0}, {"date": "2021-08-30", "close": 43.73, "volume": 56337.0}, {"date": "2021-08-31", "close": 44.48, "volume": 71444.0}, {"date": "2021-09-01", "close": 44.76, "volume": 45970.0}, {"date": "2021-09-02", "close": 44.87, "volume": 60750.0}, {"date": "2021-09-03", "close": 42.87, "volume": 114942.0}, {"date": "2021-09-07", "close": 41.96, "volume": 90529.0}, {"date": "2021-09-08", "close": 42.04, "volume": 57002.0}, {"date": "2021-09-09", "close": 42.89, "volume": 168694.0}, {"date": "2021-09-10", "close": 42.45, "volume": 95167.0}, {"date": "2021-09-13", "close": 42.05, "volume": 100747.0}, {"date": "2021-09-14", "close": 41.75, "volume": 70715.0}, {"date": "2021-09-15", "close": 42.17, "volume": 125513.0}, {"date": "2021-09-16", "close": 42.1, "volume": 75940.0}, {"date": "2021-09-17", "close": 44.86, "volume": 296703.0}, {"date": "2021-09-20", "close": 44.0, "volume": 101433.0}, {"date": "2021-09-21", "close": 44.98, "volume": 145912.0}, {"date": "2021-09-22", "close": 45.17, "volume": 60646.0}, {"date": "2021-09-23", "close": 45.69, "volume": 60478.0}, {"date": "2021-09-24", "close": 44.96, "volume": 88419.0}, {"date": "2021-09-27", "close": 44.8, "volume": 89176.0}, {"date": "2021-09-28", "close": 43.76, "volume": 83487.0}, {"date": "2021-09-29", "close": 44.03, "volume": 105584.0}, {"date": "2021-09-30", "close": 44.45, "volume": 83501.0}, {"date": "2021-10-01", "close": 45.93, "volume": 80933.0}, {"date": "2021-10-04", "close": 45.41, "volume": 124550.0}, {"date": "2021-10-05", "close": 41.93, "volume": 425758.0}, {"date": "2021-10-06", "close": 41.38, "volume": 195471.0}, {"date": "2021-10-07", "close": 41.2, "volume": 489897.0}, {"date": "2021-10-08", "close": 39.68, "volume": 300153.0}, {"date": "2021-10-11", "close": 37.99, "volume": 226811.0}, {"date": "2021-10-12", "close": 37.19, "volume": 383605.0}, {"date": "2021-10-13", "close": 36.87, "volume": 199774.0}, {"date": "2021-10-14", "close": 36.4, "volume": 258450.0}, {"date": "2021-10-15", "close": 35.5, "volume": 226517.0}, {"date": "2021-10-18", "close": 34.1, "volume": 735480.0}, {"date": "2021-10-19", "close": 36.21, "volume": 1619756.0}, {"date": "2021-10-20", "close": 35.65, "volume": 244545.0}, {"date": "2021-10-21", "close": 33.99, "volume": 203386.0}, {"date": "2021-10-22", "close": 33.16, "volume": 293094.0}, {"date": "2021-10-25", "close": 33.69, "volume": 213937.0}, {"date": "2021-10-26", "close": 34.25, "volume": 287934.0}, {"date": "2021-10-27", "close": 34.0, "volume": 132594.0}, {"date": "2021-10-28", "close": 34.22, "volume": 122223.0}, {"date": "2021-10-29", "close": 34.49, "volume": 75810.0}, {"date": "2021-11-01", "close": 35.34, "volume": 131171.0}, {"date": "2021-11-02", "close": 36.2, "volume": 197051.0}, {"date": "2021-11-03", "close": 36.9, "volume": 252329.0}, {"date": "2021-11-04", "close": 36.76, "volume": 175560.0}, {"date": "2021-11-05", "close": 37.94, "volume": 171675.0}, {"date": "2021-11-08", "close": 37.99, "volume": 301539.0}, {"date": "2021-11-09", "close": 29.25, "volume": 1007676.0}, {"date": "2021-11-10", "close": 29.95, "volume": 405941.0}, {"date": "2021-11-11", "close": 29.76, "volume": 219695.0}, {"date": "2021-11-12", "close": 29.54, "volume": 205022.0}, {"date": "2021-11-15", "close": 28.67, "volume": 208606.0}, {"date": "2021-11-16", "close": 28.85, "volume": 200376.0}, {"date": "2021-11-17", "close": 26.82, "volume": 206228.0}, {"date": "2021-11-18", "close": 24.83, "volume": 233978.0}, {"date": "2021-11-19", "close": 23.56, "volume": 199833.0}, {"date": "2021-11-22", "close": 22.72, "volume": 321707.0}, {"date": "2021-11-23", "close": 21.92, "volume": 304755.0}, {"date": "2021-11-24", "close": 21.86, "volume": 103631.0}, {"date": "2021-11-26", "close": 20.67, "volume": 113403.0}, {"date": "2021-11-29", "close": 19.28, "volume": 382587.0}, {"date": "2021-11-30", "close": 19.5, "volume": 348958.0}, {"date": "2021-12-01", "close": 19.16, "volume": 258675.0}, {"date": "2021-12-02", "close": 19.17, "volume": 367419.0}, {"date": "2021-12-03", "close": 19.0, "volume": 1563428.0}, {"date": "2021-12-06", "close": 19.78, "volume": 294565.0}, {"date": "2021-12-07", "close": 20.96, "volume": 310889.0}, {"date": "2021-12-08", "close": 21.21, "volume": 325820.0}, {"date": "2021-12-09", "close": 19.84, "volume": 302340.0}, {"date": "2021-12-10", "close": 19.76, "volume": 243969.0}, {"date": "2021-12-13", "close": 19.45, "volume": 225112.0}, {"date": "2021-12-14", "close": 18.98, "volume": 381119.0}, {"date": "2021-12-15", "close": 19.69, "volume": 332599.0}, {"date": "2021-12-16", "close": 19.11, "volume": 256418.0}, {"date": "2021-12-17", "close": 20.27, "volume": 1576041.0}, {"date": "2021-12-20", "close": 19.54, "volume": 235080.0}, {"date": "2021-12-21", "close": 20.13, "volume": 225242.0}, {"date": "2021-12-22", "close": 19.85, "volume": 179220.0}, {"date": "2021-12-23", "close": 20.2, "volume": 168227.0}, {"date": "2021-12-27", "close": 19.85, "volume": 187469.0}, {"date": "2021-12-28", "close": 19.78, "volume": 135377.0}, {"date": "2021-12-29", "close": 19.45, "volume": 119521.0}, {"date": "2021-12-30", "close": 19.23, "volume": 228200.0}, {"date": "2021-12-31", "close": 19.03, "volume": 263287.0}, {"date": "2022-01-03", "close": 19.73, "volume": 315505.0}, {"date": "2022-01-04", "close": 19.48, "volume": 419788.0}, {"date": "2022-01-05", "close": 18.81, "volume": 519099.0}, {"date": "2022-01-06", "close": 18.03, "volume": 228517.0}, {"date": "2022-01-07", "close": 18.0, "volume": 294991.0}, {"date": "2022-01-10", "close": 18.23, "volume": 254318.0}, {"date": "2022-01-11", "close": 18.63, "volume": 214787.0}, {"date": "2022-01-12", "close": 18.28, "volume": 247187.0}, {"date": "2022-01-13", "close": 18.14, "volume": 150642.0}, {"date": "2022-01-14", "close": 17.98, "volume": 213305.0}, {"date": "2022-01-18", "close": 16.87, "volume": 233543.0}, {"date": "2022-01-19", "close": 15.95, "volume": 274616.0}, {"date": "2022-01-20", "close": 15.87, "volume": 166193.0}, {"date": "2022-01-21", "close": 15.57, "volume": 166360.0}, {"date": "2022-01-24", "close": 16.05, "volume": 238165.0}, {"date": "2022-01-25", "close": 15.87, "volume": 250611.0}, {"date": "2022-01-26", "close": 15.44, "volume": 154263.0}, {"date": "2022-01-27", "close": 14.85, "volume": 175402.0}, {"date": "2022-01-28", "close": 15.11, "volume": 181208.0}, {"date": "2022-01-31", "close": 15.77, "volume": 183874.0}, {"date": "2022-02-01", "close": 15.62, "volume": 178541.0}, {"date": "2022-02-02", "close": 15.14, "volume": 154711.0}, {"date": "2022-02-03", "close": 14.77, "volume": 167988.0}, {"date": "2022-02-04", "close": 15.0, "volume": 185242.0}, {"date": "2022-02-07", "close": 15.26, "volume": 368073.0}, {"date": "2022-02-08", "close": 15.9, "volume": 157901.0}, {"date": "2022-02-09", "close": 16.58, "volume": 162934.0}, {"date": "2022-02-10", "close": 16.23, "volume": 158058.0}, {"date": "2022-02-11", "close": 16.14, "volume": 115681.0}, {"date": "2022-02-14", "close": 15.61, "volume": 213108.0}, {"date": "2022-02-15", "close": 15.93, "volume": 172826.0}, {"date": "2022-02-16", "close": 15.53, "volume": 204921.0}, {"date": "2022-02-17", "close": 14.25, "volume": 203015.0}, {"date": "2022-02-18", "close": 14.88, "volume": 875203.0}, {"date": "2022-02-22", "close": 13.68, "volume": 734168.0}, {"date": "2022-02-23", "close": 15.97, "volume": 1458406.0}, {"date": "2022-02-24", "close": 18.54, "volume": 495436.0}, {"date": "2022-02-25", "close": 19.33, "volume": 397373.0}, {"date": "2022-02-28", "close": 20.36, "volume": 244567.0}, {"date": "2022-03-01", "close": 20.13, "volume": 321609.0}, {"date": "2022-03-02", "close": 20.02, "volume": 163981.0}, {"date": "2022-03-03", "close": 20.34, "volume": 167534.0}, {"date": "2022-03-04", "close": 20.69, "volume": 362619.0}, {"date": "2022-03-07", "close": 19.39, "volume": 235204.0}, {"date": "2022-03-08", "close": 19.08, "volume": 187017.0}, {"date": "2022-03-09", "close": 18.92, "volume": 114261.0}, {"date": "2022-03-10", "close": 18.0, "volume": 175936.0}, {"date": "2022-03-11", "close": 16.76, "volume": 142362.0}, {"date": "2022-03-14", "close": 16.3, "volume": 159589.0}, {"date": "2022-03-15", "close": 16.86, "volume": 149886.0}, {"date": "2022-03-16", "close": 17.5, "volume": 184712.0}, {"date": "2022-03-17", "close": 18.9, "volume": 187116.0}, {"date": "2022-03-18", "close": 19.5, "volume": 555873.0}, {"date": "2022-03-21", "close": 18.83, "volume": 176684.0}, {"date": "2022-03-22", "close": 19.42, "volume": 160106.0}, {"date": "2022-03-23", "close": 18.69, "volume": 149419.0}, {"date": "2022-03-24", "close": 19.43, "volume": 85010.0}, {"date": "2022-03-25", "close": 18.66, "volume": 197356.0}, {"date": "2022-03-28", "close": 18.61, "volume": 124084.0}, {"date": "2022-03-29", "close": 20.36, "volume": 317098.0}, {"date": "2022-03-30", "close": 20.13, "volume": 119432.0}, {"date": "2022-03-31", "close": 20.16, "volume": 115497.0}, {"date": "2022-04-01", "close": 21.5, "volume": 173371.0}, {"date": "2022-04-04", "close": 20.47, "volume": 146299.0}, {"date": "2022-04-05", "close": 19.58, "volume": 82241.0}, {"date": "2022-04-06", "close": 18.99, "volume": 103289.0}, {"date": "2022-04-07", "close": 19.09, "volume": 70060.0}, {"date": "2022-04-08", "close": 18.85, "volume": 84836.0}, {"date": "2022-04-11", "close": 18.45, "volume": 92946.0}, {"date": "2022-04-12", "close": 19.3, "volume": 78272.0}, {"date": "2022-04-13", "close": 19.44, "volume": 76337.0}, {"date": "2022-04-14", "close": 18.96, "volume": 78778.0}, {"date": "2022-04-18", "close": 18.61, "volume": 137623.0}, {"date": "2022-04-19", "close": 20.05, "volume": 199893.0}, {"date": "2022-04-20", "close": 19.62, "volume": 195838.0}, {"date": "2022-04-21", "close": 19.55, "volume": 84845.0}, {"date": "2022-04-22", "close": 18.03, "volume": 64413.0}, {"date": "2022-04-25", "close": 18.52, "volume": 88601.0}, {"date": "2022-04-26", "close": 17.44, "volume": 65184.0}, {"date": "2022-04-27", "close": 17.23, "volume": 104912.0}, {"date": "2022-04-28", "close": 17.72, "volume": 83282.0}, {"date": "2022-04-29", "close": 16.88, "volume": 107713.0}, {"date": "2022-05-02", "close": 17.91, "volume": 120226.0}, {"date": "2022-05-03", "close": 17.28, "volume": 111499.0}, {"date": "2022-05-04", "close": 15.89, "volume": 124135.0}, {"date": "2022-05-05", "close": 13.91, "volume": 166386.0}, {"date": "2022-05-06", "close": 13.01, "volume": 192314.0}, {"date": "2022-05-09", "close": 11.98, "volume": 249070.0}, {"date": "2022-05-10", "close": 11.73, "volume": 134155.0}, {"date": "2022-05-11", "close": 10.92, "volume": 192830.0}, {"date": "2022-05-12", "close": 11.19, "volume": 349562.0}, {"date": "2022-05-13", "close": 11.38, "volume": 360500.0}, {"date": "2022-05-16", "close": 10.66, "volume": 276272.0}, {"date": "2022-05-17", "close": 11.17, "volume": 344247.0}, {"date": "2022-05-18", "close": 10.32, "volume": 346539.0}, {"date": "2022-05-19", "close": 9.91, "volume": 282436.0}, {"date": "2022-05-20", "close": 9.54, "volume": 307952.0}, {"date": "2022-05-23", "close": 9.5, "volume": 748464.0}, {"date": "2022-05-24", "close": 8.98, "volume": 520953.0}, {"date": "2022-05-25", "close": 8.87, "volume": 544844.0}, {"date": "2022-05-26", "close": 9.29, "volume": 2132952.0}, {"date": "2022-05-27", "close": 9.54, "volume": 493724.0}, {"date": "2022-05-31", "close": 10.16, "volume": 591350.0}, {"date": "2022-06-01", "close": 9.83, "volume": 634095.0}, {"date": "2022-06-02", "close": 10.09, "volume": 192373.0}, {"date": "2022-06-03", "close": 9.98, "volume": 232034.0}, {"date": "2022-06-06", "close": 8.07, "volume": 1165181.0}, {"date": "2022-06-07", "close": 8.51, "volume": 695571.0}, {"date": "2022-06-08", "close": 7.95, "volume": 505707.0}, {"date": "2022-06-09", "close": 7.69, "volume": 935109.0}, {"date": "2022-06-10", "close": 7.35, "volume": 434668.0}, {"date": "2022-06-13", "close": 6.55, "volume": 819113.0}, {"date": "2022-06-14", "close": 6.84, "volume": 915299.0}, {"date": "2022-06-15", "close": 7.1, "volume": 514029.0}, {"date": "2022-06-16", "close": 6.9, "volume": 813263.0}, {"date": "2022-06-17", "close": 7.11, "volume": 4963532.0}, {"date": "2022-06-21", "close": 6.85, "volume": 450008.0}, {"date": "2022-06-22", "close": 7.47, "volume": 802211.0}, {"date": "2022-06-23", "close": 7.82, "volume": 383919.0}, {"date": "2022-06-24", "close": 7.67, "volume": 987358.0}, {"date": "2022-06-27", "close": 8.01, "volume": 458227.0}, {"date": "2022-06-28", "close": 7.5, "volume": 561838.0}, {"date": "2022-06-29", "close": 7.64, "volume": 442445.0}, {"date": "2022-06-30", "close": 7.3, "volume": 288898.0}, {"date": "2022-07-01", "close": 7.02, "volume": 193128.0}, {"date": "2022-07-05", "close": 7.39, "volume": 364302.0}, {"date": "2022-07-06", "close": 7.1, "volume": 330883.0}, {"date": "2022-07-07", "close": 7.38, "volume": 267731.0}, {"date": "2022-07-08", "close": 7.75, "volume": 211215.0}, {"date": "2022-07-11", "close": 6.76, "volume": 308088.0}, {"date": "2022-07-12", "close": 6.56, "volume": 226828.0}, {"date": "2022-07-13", "close": 6.78, "volume": 586255.0}, {"date": "2022-07-14", "close": 6.88, "volume": 177821.0}, {"date": "2022-07-15", "close": 7.25, "volume": 247960.0}, {"date": "2022-07-18", "close": 7.14, "volume": 200120.0}, {"date": "2022-07-19", "close": 7.35, "volume": 168080.0}, {"date": "2022-07-20", "close": 7.67, "volume": 327616.0}, {"date": "2022-07-21", "close": 7.37, "volume": 177520.0}, {"date": "2022-07-22", "close": 7.23, "volume": 225116.0}, {"date": "2022-07-25", "close": 7.67, "volume": 169276.0}, {"date": "2022-07-26", "close": 7.94, "volume": 223888.0}, {"date": "2022-07-27", "close": 8.13, "volume": 261943.0}, {"date": "2022-07-28", "close": 8.09, "volume": 189418.0}, {"date": "2022-07-29", "close": 7.75, "volume": 236609.0}, {"date": "2022-08-01", "close": 8.03, "volume": 159911.0}, {"date": "2022-08-02", "close": 9.16, "volume": 373011.0}, {"date": "2022-08-03", "close": 9.1, "volume": 275373.0}, {"date": "2022-08-04", "close": 9.03, "volume": 197152.0}, {"date": "2022-08-05", "close": 8.91, "volume": 226992.0}, {"date": "2022-08-08", "close": 9.14, "volume": 298001.0}, {"date": "2022-08-09", "close": 9.4, "volume": 416746.0}, {"date": "2022-08-10", "close": 10.3, "volume": 281550.0}, {"date": "2022-08-11", "close": 9.76, "volume": 229918.0}, {"date": "2022-08-12", "close": 10.01, "volume": 219866.0}, {"date": "2022-08-15", "close": 10.67, "volume": 270786.0}, {"date": "2022-08-16", "close": 10.75, "volume": 157863.0}, {"date": "2022-08-17", "close": 10.06, "volume": 136298.0}, {"date": "2022-08-18", "close": 10.41, "volume": 123220.0}, {"date": "2022-08-19", "close": 9.39, "volume": 145287.0}, {"date": "2022-08-22", "close": 9.35, "volume": 114242.0}, {"date": "2022-08-23", "close": 8.86, "volume": 156395.0}, {"date": "2022-08-24", "close": 9.21, "volume": 98613.0}, {"date": "2022-08-25", "close": 9.29, "volume": 103602.0}, {"date": "2022-08-26", "close": 8.88, "volume": 87721.0}, {"date": "2022-08-29", "close": 8.59, "volume": 124443.0}, {"date": "2022-08-30", "close": 8.4, "volume": 417396.0}, {"date": "2022-08-31", "close": 8.25, "volume": 124660.0}, {"date": "2022-09-01", "close": 8.21, "volume": 156435.0}, {"date": "2022-09-02", "close": 7.95, "volume": 125295.0}, {"date": "2022-09-06", "close": 8.23, "volume": 159558.0}, {"date": "2022-09-07", "close": 8.8, "volume": 390058.0}, {"date": "2022-09-08", "close": 8.82, "volume": 115318.0}, {"date": "2022-09-09", "close": 8.61, "volume": 105173.0}, {"date": "2022-09-12", "close": 8.72, "volume": 99809.0}, {"date": "2022-09-13", "close": 8.6, "volume": 119533.0}, {"date": "2022-09-14", "close": 8.62, "volume": 443297.0}, {"date": "2022-09-15", "close": 8.36, "volume": 157303.0}, {"date": "2022-09-16", "close": 8.21, "volume": 290873.0}, {"date": "2022-09-19", "close": 8.08, "volume": 134700.0}, {"date": "2022-09-20", "close": 8.26, "volume": 121522.0}, {"date": "2022-09-21", "close": 7.91, "volume": 111799.0}, {"date": "2022-09-22", "close": 7.61, "volume": 131479.0}, {"date": "2022-09-23", "close": 7.53, "volume": 86324.0}, {"date": "2022-09-26", "close": 7.41, "volume": 76009.0}, {"date": "2022-09-27", "close": 7.54, "volume": 151442.0}, {"date": "2022-09-28", "close": 8.04, "volume": 1077409.0}, {"date": "2022-09-29", "close": 8.02, "volume": 1092523.0}, {"date": "2022-09-30", "close": 7.79, "volume": 117223.0}, {"date": "2022-10-03", "close": 7.98, "volume": 103373.0}, {"date": "2022-10-04", "close": 8.23, "volume": 355722.0}, {"date": "2022-10-05", "close": 8.18, "volume": 398256.0}, {"date": "2022-10-06", "close": 7.96, "volume": 154138.0}, {"date": "2022-10-07", "close": 7.34, "volume": 108586.0}, {"date": "2022-10-10", "close": 7.26, "volume": 792582.0}, {"date": "2022-10-11", "close": 7.09, "volume": 210413.0}, {"date": "2022-10-12", "close": 6.97, "volume": 92648.0}, {"date": "2022-10-13", "close": 7.27, "volume": 212375.0}, {"date": "2022-10-14", "close": 6.71, "volume": 103209.0}, {"date": "2022-10-17", "close": 6.87, "volume": 286437.0}, {"date": "2022-10-18", "close": 7.42, "volume": 102650.0}, {"date": "2022-10-19", "close": 6.9, "volume": 149896.0}, {"date": "2022-10-20", "close": 7.07, "volume": 152101.0}, {"date": "2022-10-21", "close": 7.15, "volume": 156219.0}, {"date": "2022-10-24", "close": 6.89, "volume": 145357.0}, {"date": "2022-10-25", "close": 7.08, "volume": 121919.0}, {"date": "2022-10-26", "close": 7.07, "volume": 138572.0}, {"date": "2022-10-27", "close": 7.11, "volume": 98714.0}, {"date": "2022-10-28", "close": 7.45, "volume": 227300.0}, {"date": "2022-10-31", "close": 7.44, "volume": 138064.0}, {"date": "2022-11-01", "close": 7.01, "volume": 435702.0}, {"date": "2022-11-02", "close": 6.83, "volume": 117343.0}, {"date": "2022-11-03", "close": 6.79, "volume": 113406.0}, {"date": "2022-11-04", "close": 6.9, "volume": 133160.0}, {"date": "2022-11-07", "close": 6.96, "volume": 148737.0}, {"date": "2022-11-08", "close": 8.13, "volume": 617614.0}, {"date": "2022-11-09", "close": 8.11, "volume": 212956.0}, {"date": "2022-11-10", "close": 8.47, "volume": 269375.0}, {"date": "2022-11-11", "close": 8.8, "volume": 183172.0}, {"date": "2022-11-14", "close": 8.45, "volume": 167357.0}, {"date": "2022-11-15", "close": 8.45, "volume": 165115.0}, {"date": "2022-11-16", "close": 8.59, "volume": 220363.0}, {"date": "2022-11-17", "close": 8.16, "volume": 135611.0}, {"date": "2022-11-18", "close": 8.57, "volume": 100911.0}, {"date": "2022-11-21", "close": 8.61, "volume": 115015.0}, {"date": "2022-11-22", "close": 8.63, "volume": 103979.0}, {"date": "2022-11-23", "close": 8.63, "volume": 84590.0}, {"date": "2022-11-25", "close": 8.7, "volume": 46392.0}, {"date": "2022-11-28", "close": 8.33, "volume": 89403.0}, {"date": "2022-11-29", "close": 8.48, "volume": 107124.0}, {"date": "2022-11-30", "close": 8.56, "volume": 742114.0}, {"date": "2022-12-01", "close": 8.79, "volume": 876205.0}, {"date": "2022-12-02", "close": 9.39, "volume": 457429.0}, {"date": "2022-12-05", "close": 10.05, "volume": 343762.0}, {"date": "2022-12-06", "close": 10.48, "volume": 370806.0}, {"date": "2022-12-07", "close": 10.34, "volume": 327995.0}, {"date": "2022-12-08", "close": 10.6, "volume": 264309.0}, {"date": "2022-12-09", "close": 10.35, "volume": 149403.0}, {"date": "2022-12-12", "close": 10.95, "volume": 202952.0}, {"date": "2022-12-13", "close": 11.52, "volume": 301783.0}, {"date": "2022-12-14", "close": 11.51, "volume": 216875.0}, {"date": "2022-12-15", "close": 11.12, "volume": 167256.0}, {"date": "2022-12-16", "close": 11.46, "volume": 253701.0}, {"date": "2022-12-19", "close": 11.4, "volume": 151268.0}, {"date": "2022-12-20", "close": 11.5, "volume": 209503.0}, {"date": "2022-12-21", "close": 11.56, "volume": 152294.0}, {"date": "2022-12-22", "close": 11.66, "volume": 165404.0}, {"date": "2022-12-23", "close": 11.72, "volume": 119158.0}, {"date": "2022-12-27", "close": 11.26, "volume": 151083.0}, {"date": "2022-12-28", "close": 11.89, "volume": 174634.0}, {"date": "2022-12-29", "close": 11.68, "volume": 133947.0}, {"date": "2022-12-30", "close": 11.48, "volume": 136799.0}, {"date": "2023-01-03", "close": 11.85, "volume": 262877.0}, {"date": "2023-01-04", "close": 12.45, "volume": 204565.0}, {"date": "2023-01-05", "close": 12.31, "volume": 130861.0}, {"date": "2023-01-06", "close": 12.79, "volume": 262047.0}, {"date": "2023-01-09", "close": 12.28, "volume": 184694.0}, {"date": "2023-01-10", "close": 12.84, "volume": 149386.0}, {"date": "2023-01-11", "close": 12.66, "volume": 103228.0}, {"date": "2023-01-12", "close": 12.83, "volume": 96526.0}, {"date": "2023-01-13", "close": 13.24, "volume": 110574.0}, {"date": "2023-01-17", "close": 12.91, "volume": 139094.0}, {"date": "2023-01-18", "close": 12.11, "volume": 98875.0}, {"date": "2023-01-19", "close": 12.03, "volume": 158466.0}, {"date": "2023-01-20", "close": 12.35, "volume": 122310.0}, {"date": "2023-01-23", "close": 12.56, "volume": 141170.0}, {"date": "2023-01-24", "close": 12.53, "volume": 96972.0}, {"date": "2023-01-25", "close": 12.92, "volume": 149680.0}, {"date": "2023-01-26", "close": 12.78, "volume": 127257.0}, {"date": "2023-01-27", "close": 12.83, "volume": 62777.0}, {"date": "2023-01-30", "close": 12.79, "volume": 104424.0}, {"date": "2023-01-31", "close": 12.97, "volume": 126769.0}, {"date": "2023-02-01", "close": 13.17, "volume": 146371.0}, {"date": "2023-02-02", "close": 13.08, "volume": 191092.0}, {"date": "2023-02-03", "close": 13.03, "volume": 77259.0}, {"date": "2023-02-06", "close": 12.59, "volume": 66903.0}, {"date": "2023-02-07", "close": 12.6, "volume": 107926.0}, {"date": "2023-02-08", "close": 12.4, "volume": 75462.0}, {"date": "2023-02-09", "close": 12.38, "volume": 97835.0}, {"date": "2023-02-10", "close": 12.12, "volume": 58265.0}, {"date": "2023-02-13", "close": 12.42, "volume": 112449.0}, {"date": "2023-02-14", "close": 12.41, "volume": 83510.0}, {"date": "2023-02-15", "close": 13.64, "volume": 182451.0}, {"date": "2023-02-16", "close": 13.76, "volume": 180860.0}, {"date": "2023-02-17", "close": 14.02, "volume": 189799.0}, {"date": "2023-02-21", "close": 12.96, "volume": 345338.0}, {"date": "2023-02-22", "close": 14.35, "volume": 159350.0}, {"date": "2023-02-23", "close": 14.32, "volume": 160661.0}, {"date": "2023-02-24", "close": 15.09, "volume": 1282690.0}, {"date": "2023-02-27", "close": 14.74, "volume": 392049.0}, {"date": "2023-02-28", "close": 14.45, "volume": 286785.0}, {"date": "2023-03-01", "close": 14.47, "volume": 267570.0}, {"date": "2023-03-02", "close": 14.34, "volume": 231000.0}, {"date": "2023-03-03", "close": 15.29, "volume": 227952.0}, {"date": "2023-03-06", "close": 14.75, "volume": 234253.0}, {"date": "2023-03-07", "close": 14.82, "volume": 225719.0}, {"date": "2023-03-08", "close": 15.29, "volume": 225198.0}, {"date": "2023-03-09", "close": 15.21, "volume": 266010.0}, {"date": "2023-03-10", "close": 14.98, "volume": 244857.0}, {"date": "2023-03-13", "close": 14.73, "volume": 151767.0}, {"date": "2023-03-14", "close": 15.48, "volume": 163024.0}, {"date": "2023-03-15", "close": 16.15, "volume": 473797.0}, {"date": "2023-03-16", "close": 15.72, "volume": 1121976.0}, {"date": "2023-03-17", "close": 14.5, "volume": 536496.0}, {"date": "2023-03-20", "close": 15.5, "volume": 253371.0}, {"date": "2023-03-21", "close": 16.14, "volume": 218629.0}, {"date": "2023-03-22", "close": 15.95, "volume": 290108.0}, {"date": "2023-03-23", "close": 15.91, "volume": 193873.0}, {"date": "2023-03-24", "close": 16.56, "volume": 214219.0}, {"date": "2023-03-27", "close": 16.7, "volume": 239982.0}, {"date": "2023-03-28", "close": 16.15, "volume": 198090.0}, {"date": "2023-03-29", "close": 16.37, "volume": 154912.0}, {"date": "2023-03-30", "close": 16.46, "volume": 145408.0}, {"date": "2023-03-31", "close": 16.42, "volume": 348735.0}, {"date": "2023-04-03", "close": 16.36, "volume": 164019.0}, {"date": "2023-04-04", "close": 17.18, "volume": 251560.0}, {"date": "2023-04-05", "close": 17.33, "volume": 312223.0}, {"date": "2023-04-06", "close": 17.6, "volume": 148469.0}, {"date": "2023-04-10", "close": 18.01, "volume": 187019.0}, {"date": "2023-04-11", "close": 17.7, "volume": 348108.0}, {"date": "2023-04-12", "close": 17.73, "volume": 194651.0}, {"date": "2023-04-13", "close": 18.39, "volume": 175397.0}, {"date": "2023-04-14", "close": 18.01, "volume": 189236.0}, {"date": "2023-04-17", "close": 18.14, "volume": 124312.0}, {"date": "2023-04-18", "close": 17.7, "volume": 161218.0}, {"date": "2023-04-19", "close": 17.93, "volume": 129565.0}, {"date": "2023-04-20", "close": 18.06, "volume": 136588.0}, {"date": "2023-04-21", "close": 18.57, "volume": 105353.0}, {"date": "2023-04-24", "close": 18.14, "volume": 171908.0}, {"date": "2023-04-25", "close": 17.61, "volume": 136318.0}, {"date": "2023-04-26", "close": 17.79, "volume": 281847.0}, {"date": "2023-04-27", "close": 17.85, "volume": 218156.0}, {"date": "2023-04-28", "close": 18.23, "volume": 124871.0}, {"date": "2023-05-01", "close": 18.57, "volume": 220195.0}, {"date": "2023-05-02", "close": 18.19, "volume": 149917.0}, {"date": "2023-05-03", "close": 18.74, "volume": 173274.0}, {"date": "2023-05-04", "close": 18.36, "volume": 231125.0}, {"date": "2023-05-05", "close": 18.63, "volume": 179310.0}, {"date": "2023-05-08", "close": 18.74, "volume": 179589.0}, {"date": "2023-05-09", "close": 21.24, "volume": 1296478.0}, {"date": "2023-05-10", "close": 20.985, "volume": 357351.0}, {"date": "2023-05-11", "close": 22.24, "volume": 551686.0}, {"date": "2023-05-12", "close": 21.56, "volume": 369696.0}, {"date": "2023-05-15", "close": 20.18, "volume": 310974.0}, {"date": "2023-05-16", "close": 20.64, "volume": 257639.0}, {"date": "2023-05-17", "close": 20.58, "volume": 166027.0}, {"date": "2023-05-18", "close": 20.79, "volume": 231835.0}, {"date": "2023-05-19", "close": 21.43, "volume": 254488.0}, {"date": "2023-05-22", "close": 21.51, "volume": 181635.0}, {"date": "2023-05-23", "close": 20.83, "volume": 213545.0}, {"date": "2023-05-24", "close": 20.97, "volume": 124706.0}, {"date": "2023-05-25", "close": 19.82, "volume": 206287.0}, {"date": "2023-05-26", "close": 19.79, "volume": 119343.0}, {"date": "2023-05-30", "close": 20.49, "volume": 208957.0}, {"date": "2023-05-31", "close": 21.02, "volume": 158297.0}, {"date": "2023-06-01", "close": 21.9, "volume": 222583.0}, {"date": "2023-06-02", "close": 23.21, "volume": 355570.0}, {"date": "2023-06-05", "close": 23.89, "volume": 547578.0}, {"date": "2023-06-06", "close": 24.23, "volume": 419095.0}, {"date": "2023-06-07", "close": 24.14, "volume": 225150.0}, {"date": "2023-06-08", "close": 24.0, "volume": 189018.0}, {"date": "2023-06-09", "close": 24.04, "volume": 183791.0}, {"date": "2023-06-12", "close": 24.06, "volume": 270734.0}, {"date": "2023-06-13", "close": 23.71, "volume": 249982.0}, {"date": "2023-06-14", "close": 23.53, "volume": 227949.0}, {"date": "2023-06-15", "close": 23.96, "volume": 368484.0}, {"date": "2023-06-16", "close": 24.42, "volume": 846344.0}, {"date": "2023-06-20", "close": 24.89, "volume": 330563.0}, {"date": "2023-06-21", "close": 24.63, "volume": 244608.0}, {"date": "2023-06-22", "close": 24.44, "volume": 210408.0}, {"date": "2023-06-23", "close": 23.53, "volume": 1422354.0}, {"date": "2023-06-26", "close": 23.51, "volume": 225542.0}, {"date": "2023-06-27", "close": 24.34, "volume": 406335.0}, {"date": "2023-06-28", "close": 24.39, "volume": 235354.0}, {"date": "2023-06-29", "close": 24.62, "volume": 291478.0}, {"date": "2023-06-30", "close": 24.93, "volume": 238631.0}, {"date": "2023-07-03", "close": 24.35, "volume": 114208.0}, {"date": "2023-07-05", "close": 23.74, "volume": 166726.0}, {"date": "2023-07-06", "close": 23.11, "volume": 312341.0}, {"date": "2023-07-07", "close": 23.39, "volume": 339470.0}, {"date": "2023-07-10", "close": 24.34, "volume": 146901.0}, {"date": "2023-07-11", "close": 25.23, "volume": 611293.0}, {"date": "2023-07-12", "close": 25.63, "volume": 306307.0}, {"date": "2023-07-13", "close": 25.16, "volume": 167485.0}, {"date": "2023-07-14", "close": 24.88, "volume": 254135.0}, {"date": "2023-07-17", "close": 25.41, "volume": 166562.0}, {"date": "2023-07-18", "close": 25.01, "volume": 579164.0}, {"date": "2023-07-19", "close": 22.81, "volume": 1026567.0}, {"date": "2023-07-20", "close": 22.75, "volume": 560879.0}, {"date": "2023-07-21", "close": 22.77, "volume": 432865.0}, {"date": "2023-07-24", "close": 22.27, "volume": 333701.0}, {"date": "2023-07-25", "close": 22.99, "volume": 347416.0}, {"date": "2023-07-26", "close": 22.5, "volume": 112130.0}, {"date": "2023-07-27", "close": 22.43, "volume": 193352.0}, {"date": "2023-07-28", "close": 23.01, "volume": 182363.0}, {"date": "2023-07-31", "close": 22.91, "volume": 230624.0}, {"date": "2023-08-01", "close": 22.81, "volume": 117232.0}, {"date": "2023-08-02", "close": 21.98, "volume": 270063.0}, {"date": "2023-08-03", "close": 22.29, "volume": 221543.0}, {"date": "2023-08-04", "close": 20.89, "volume": 343586.0}, {"date": "2023-08-07", "close": 20.44, "volume": 324718.0}, {"date": "2023-08-08", "close": 17.82, "volume": 773625.0}, {"date": "2023-08-09", "close": 18.18, "volume": 499493.0}, {"date": "2023-08-10", "close": 18.26, "volume": 428599.0}, {"date": "2023-08-11", "close": 18.75, "volume": 357491.0}, {"date": "2023-08-14", "close": 18.93, "volume": 269216.0}, {"date": "2023-08-15", "close": 18.73, "volume": 239421.0}, {"date": "2023-08-16", "close": 18.71, "volume": 252638.0}, {"date": "2023-08-17", "close": 18.05, "volume": 400528.0}, {"date": "2023-08-18", "close": 17.785, "volume": 235161.0}, {"date": "2023-08-21", "close": 18.04, "volume": 200328.0}, {"date": "2023-08-22", "close": 18.29, "volume": 177824.0}, {"date": "2023-08-23", "close": 18.3, "volume": 116801.0}, {"date": "2023-08-24", "close": 18.2, "volume": 189908.0}, {"date": "2023-08-25", "close": 18.35, "volume": 151373.0}, {"date": "2023-08-28", "close": 18.54, "volume": 168617.0}, {"date": "2023-08-29", "close": 19.09, "volume": 420724.0}, {"date": "2023-08-30", "close": 19.26, "volume": 318119.0}, {"date": "2023-08-31", "close": 18.95, "volume": 777107.0}, {"date": "2023-09-01", "close": 19.1, "volume": 295636.0}, {"date": "2023-09-05", "close": 18.32, "volume": 214088.0}, {"date": "2023-09-06", "close": 18.78, "volume": 157516.0}, {"date": "2023-09-07", "close": 18.4, "volume": 309505.0}, {"date": "2023-09-08", "close": 18.28, "volume": 205710.0}, {"date": "2023-09-11", "close": 18.16, "volume": 309963.0}, {"date": "2023-09-12", "close": 18.05, "volume": 184234.0}, {"date": "2023-09-13", "close": 17.6, "volume": 196000.0}, {"date": "2023-09-14", "close": 17.53, "volume": 212667.0}, {"date": "2023-09-15", "close": 16.42, "volume": 831314.0}, {"date": "2023-09-18", "close": 14.5, "volume": 1145912.0}, {"date": "2023-09-19", "close": 14.2, "volume": 505129.0}, {"date": "2023-09-20", "close": 13.67, "volume": 418015.0}, {"date": "2023-09-21", "close": 13.3, "volume": 444970.0}, {"date": "2023-09-22", "close": 12.95, "volume": 729790.0}, {"date": "2023-09-25", "close": 13.39, "volume": 448401.0}, {"date": "2023-09-26", "close": 13.53, "volume": 428811.0}, {"date": "2023-09-27", "close": 13.53, "volume": 464293.0}, {"date": "2023-09-28", "close": 13.87, "volume": 517568.0}, {"date": "2023-09-29", "close": 14.05, "volume": 1037900.0}, {"date": "2023-10-02", "close": 13.91, "volume": 359992.0}, {"date": "2023-10-03", "close": 13.5, "volume": 448030.0}, {"date": "2023-10-04", "close": 13.46, "volume": 290772.0}, {"date": "2023-10-05", "close": 13.5, "volume": 227549.0}, {"date": "2023-10-06", "close": 13.29, "volume": 187742.0}, {"date": "2023-10-09", "close": 12.29, "volume": 275616.0}, {"date": "2023-10-10", "close": 12.63, "volume": 311349.0}, {"date": "2023-10-11", "close": 11.8, "volume": 481587.0}, {"date": "2023-10-12", "close": 11.04, "volume": 574019.0}, {"date": "2023-10-13", "close": 11.15, "volume": 413739.0}, {"date": "2023-10-16", "close": 11.19, "volume": 357881.0}, {"date": "2023-10-17", "close": 11.07, "volume": 313384.0}, {"date": "2023-10-18", "close": 11.02, "volume": 217269.0}, {"date": "2023-10-19", "close": 11.13, "volume": 243551.0}, {"date": "2023-10-20", "close": 11.17, "volume": 239999.0}, {"date": "2023-10-23", "close": 11.24, "volume": 233913.0}, {"date": "2023-10-24", "close": 11.48, "volume": 314197.0}, {"date": "2023-10-25", "close": 11.16, "volume": 326576.0}, {"date": "2023-10-26", "close": 10.75, "volume": 142752.0}, {"date": "2023-10-27", "close": 11.02, "volume": 231482.0}, {"date": "2023-10-30", "close": 10.89, "volume": 329071.0}, {"date": "2023-10-31", "close": 10.92, "volume": 362457.0}, {"date": "2023-11-01", "close": 11.71, "volume": 275640.0}, {"date": "2023-11-02", "close": 12.39, "volume": 1067538.0}, {"date": "2023-11-03", "close": 12.89, "volume": 631423.0}, {"date": "2023-11-06", "close": 12.63, "volume": 510833.0}, {"date": "2023-11-07", "close": 9.95, "volume": 1749471.0}, {"date": "2023-11-08", "close": 10.0, "volume": 921593.0}, {"date": "2023-11-09", "close": 10.66, "volume": 1152635.0}, {"date": "2023-11-10", "close": 10.71, "volume": 389482.0}, {"date": "2023-11-13", "close": 10.75, "volume": 490026.0}, {"date": "2023-11-14", "close": 11.01, "volume": 577968.0}, {"date": "2023-11-15", "close": 11.33, "volume": 566271.0}, {"date": "2023-11-16", "close": 11.39, "volume": 566223.0}, {"date": "2023-11-17", "close": 11.5, "volume": 346383.0}, {"date": "2023-11-20", "close": 12.64, "volume": 700507.0}, {"date": "2023-11-21", "close": 12.65, "volume": 720905.0}, {"date": "2023-11-22", "close": 13.465, "volume": 534288.0}, {"date": "2023-11-24", "close": 13.99, "volume": 363281.0}, {"date": "2023-11-27", "close": 14.03, "volume": 599060.0}, {"date": "2023-11-28", "close": 14.01, "volume": 569559.0}, {"date": "2023-11-29", "close": 14.025, "volume": 481439.0}, {"date": "2023-11-30", "close": 13.33, "volume": 1109629.0}, {"date": "2023-12-01", "close": 13.765, "volume": 439401.0}, {"date": "2023-12-04", "close": 13.68, "volume": 565410.0}, {"date": "2023-12-05", "close": 13.08, "volume": 372447.0}, {"date": "2023-12-06", "close": 13.06, "volume": 318605.0}, {"date": "2023-12-07", "close": 13.24, "volume": 311971.0}, {"date": "2023-12-08", "close": 13.34, "volume": 306142.0}, {"date": "2023-12-11", "close": 13.14, "volume": 259661.0}, {"date": "2023-12-12", "close": 12.97, "volume": 317825.0}, {"date": "2023-12-13", "close": 13.55, "volume": 279061.0}, {"date": "2023-12-14", "close": 13.72, "volume": 527397.0}, {"date": "2023-12-15", "close": 14.13, "volume": 968285.0}, {"date": "2023-12-18", "close": 13.74, "volume": 300377.0}, {"date": "2023-12-19", "close": 14.27, "volume": 236844.0}, {"date": "2023-12-20", "close": 13.72, "volume": 239187.0}, {"date": "2023-12-21", "close": 14.38, "volume": 255785.0}, {"date": "2023-12-22", "close": 14.35, "volume": 282722.0}, {"date": "2023-12-26", "close": 14.73, "volume": 309136.0}, {"date": "2023-12-27", "close": 14.66, "volume": 188830.0}, {"date": "2023-12-28", "close": 14.58, "volume": 259489.0}, {"date": "2023-12-29", "close": 14.3, "volume": 347872.0}, {"date": "2024-01-02", "close": 14.24, "volume": 298059.0}, {"date": "2024-01-03", "close": 13.96, "volume": 441190.0}, {"date": "2024-01-04", "close": 13.79, "volume": 297599.0}, {"date": "2024-01-05", "close": 13.71, "volume": 221132.0}, {"date": "2024-01-08", "close": 14.23, "volume": 257729.0}, {"date": "2024-01-09", "close": 14.49, "volume": 274798.0}, {"date": "2024-01-10", "close": 14.5, "volume": 240895.0}, {"date": "2024-01-11", "close": 14.31, "volume": 135694.0}, {"date": "2024-01-12", "close": 14.29, "volume": 292233.0}, {"date": "2024-01-16", "close": 13.98, "volume": 279742.0}, {"date": "2024-01-17", "close": 13.63, "volume": 233430.0}, {"date": "2024-01-18", "close": 13.83, "volume": 155421.0}, {"date": "2024-01-19", "close": 13.65, "volume": 184978.0}, {"date": "2024-01-22", "close": 14.02, "volume": 271905.0}, {"date": "2024-01-23", "close": 14.23, "volume": 282826.0}, {"date": "2024-01-24", "close": 14.33, "volume": 215651.0}, {"date": "2024-01-25", "close": 15.16, "volume": 270012.0}, {"date": "2024-01-26", "close": 14.91, "volume": 241940.0}, {"date": "2024-01-29", "close": 15.11, "volume": 203613.0}, {"date": "2024-01-30", "close": 14.85, "volume": 150955.0}, {"date": "2024-01-31", "close": 15.17, "volume": 334767.0}, {"date": "2024-02-01", "close": 15.77, "volume": 192645.0}, {"date": "2024-02-02", "close": 15.21, "volume": 194105.0}, {"date": "2024-02-05", "close": 14.7, "volume": 221518.0}, {"date": "2024-02-06", "close": 15.27, "volume": 153988.0}, {"date": "2024-02-07", "close": 14.93, "volume": 169810.0}, {"date": "2024-02-08", "close": 15.12, "volume": 116440.0}, {"date": "2024-02-09", "close": 15.7, "volume": 252200.0}, {"date": "2024-02-12", "close": 15.6, "volume": 175871.0}, {"date": "2024-02-13", "close": 15.03, "volume": 218159.0}, {"date": "2024-02-14", "close": 15.55, "volume": 215730.0}, {"date": "2024-02-15", "close": 15.28, "volume": 352025.0}, {"date": "2024-02-16", "close": 14.67, "volume": 492670.0}, {"date": "2024-02-20", "close": 14.2, "volume": 1494165.0}, {"date": "2024-02-21", "close": 13.88, "volume": 496291.0}, {"date": "2024-02-22", "close": 14.13, "volume": 1028788.0}, {"date": "2024-02-23", "close": 15.84, "volume": 661404.0}, {"date": "2024-02-26", "close": 15.52, "volume": 338630.0}, {"date": "2024-02-27", "close": 15.97, "volume": 322128.0}, {"date": "2024-02-28", "close": 15.64, "volume": 379118.0}, {"date": "2024-02-29", "close": 15.25, "volume": 415991.0}, {"date": "2024-03-01", "close": 15.35, "volume": 446206.0}, {"date": "2024-03-04", "close": 15.31, "volume": 378367.0}, {"date": "2024-03-05", "close": 15.07, "volume": 361384.0}, {"date": "2024-03-06", "close": 15.3, "volume": 338542.0}, {"date": "2024-03-07", "close": 15.7, "volume": 257534.0}, {"date": "2024-03-08", "close": 15.74, "volume": 255293.0}, {"date": "2024-03-11", "close": 15.83, "volume": 279634.0}, {"date": "2024-03-12", "close": 15.93, "volume": 453727.0}, {"date": "2024-03-13", "close": 16.1, "volume": 301669.0}, {"date": "2024-03-14", "close": 16.31, "volume": 413702.0}, {"date": "2024-03-15", "close": 16.75, "volume": 598983.0}, {"date": "2024-03-18", "close": 15.835, "volume": 273160.0}, {"date": "2024-03-19", "close": 16.12, "volume": 316358.0}, {"date": "2024-03-20", "close": 16.44, "volume": 139777.0}, {"date": "2024-03-21", "close": 16.52, "volume": 168249.0}, {"date": "2024-03-22", "close": 16.44, "volume": 238608.0}, {"date": "2024-03-25", "close": 16.0, "volume": 281463.0}, {"date": "2024-03-26", "close": 15.46, "volume": 218529.0}, {"date": "2024-03-27", "close": 15.86, "volume": 115312.0}, {"date": "2024-03-28", "close": 16.25, "volume": 239555.0}, {"date": "2024-04-01", "close": 15.67, "volume": 181497.0}, {"date": "2024-04-02", "close": 15.16, "volume": 161294.0}, {"date": "2024-04-03", "close": 15.39, "volume": 291680.0}, {"date": "2024-04-04", "close": 15.25, "volume": 155571.0}, {"date": "2024-04-05", "close": 15.8, "volume": 290939.0}, {"date": "2024-04-08", "close": 15.58, "volume": 137493.0}, {"date": "2024-04-09", "close": 15.58, "volume": 114482.0}, {"date": "2024-04-10", "close": 15.04, "volume": 186387.0}, {"date": "2024-04-11", "close": 15.05, "volume": 183064.0}, {"date": "2024-04-12", "close": 14.78, "volume": 167100.0}, {"date": "2024-04-15", "close": 14.1, "volume": 207622.0}, {"date": "2024-04-16", "close": 14.38, "volume": 185326.0}, {"date": "2024-04-17", "close": 14.16, "volume": 123257.0}, {"date": "2024-04-18", "close": 14.14, "volume": 125145.0}, {"date": "2024-04-19", "close": 14.4, "volume": 160656.0}, {"date": "2024-04-22", "close": 14.65, "volume": 109572.0}, {"date": "2024-04-23", "close": 14.57, "volume": 104705.0}, {"date": "2024-04-24", "close": 15.04, "volume": 410885.0}, {"date": "2024-04-25", "close": 14.27, "volume": 273248.0}, {"date": "2024-04-26", "close": 14.3, "volume": 245368.0}, {"date": "2024-04-29", "close": 14.13, "volume": 148959.0}, {"date": "2024-04-30", "close": 13.77, "volume": 118759.0}, {"date": "2024-05-01", "close": 14.34, "volume": 167447.0}, {"date": "2024-05-02", "close": 14.44, "volume": 87095.0}, {"date": "2024-05-03", "close": 14.275, "volume": 128796.0}, {"date": "2024-05-06", "close": 14.19, "volume": 141210.0}, {"date": "2024-05-07", "close": 14.44, "volume": 471720.0}, {"date": "2024-05-08", "close": 13.85, "volume": 370049.0}, {"date": "2024-05-09", "close": 14.05, "volume": 222448.0}, {"date": "2024-05-10", "close": 13.9, "volume": 197746.0}, {"date": "2024-05-13", "close": 13.83, "volume": 191152.0}, {"date": "2024-05-14", "close": 13.63, "volume": 191465.0}, {"date": "2024-05-15", "close": 13.69, "volume": 726673.0}, {"date": "2024-05-16", "close": 13.66, "volume": 341175.0}, {"date": "2024-05-17", "close": 13.73, "volume": 239897.0}, {"date": "2024-05-20", "close": 13.65, "volume": 136899.0}, {"date": "2024-05-21", "close": 12.84, "volume": 294967.0}, {"date": "2024-05-22", "close": 12.92, "volume": 362283.0}, {"date": "2024-05-23", "close": 12.78, "volume": 267595.0}, {"date": "2024-05-24", "close": 12.86, "volume": 248703.0}, {"date": "2024-05-28", "close": 12.68, "volume": 193999.0}, {"date": "2024-05-29", "close": 12.83, "volume": 221764.0}, {"date": "2024-05-30", "close": 12.92, "volume": 276329.0}, {"date": "2024-05-31", "close": 12.73, "volume": 286694.0}, {"date": "2024-06-03", "close": 12.82, "volume": 994949.0}, {"date": "2024-06-04", "close": 12.24, "volume": 212362.0}, {"date": "2024-06-05", "close": 12.11, "volume": 237485.0}, {"date": "2024-06-06", "close": 12.18, "volume": 301283.0}, {"date": "2024-06-07", "close": 12.03, "volume": 184769.0}, {"date": "2024-06-10", "close": 12.03, "volume": 499716.0}, {"date": "2024-06-11", "close": 12.13, "volume": 316832.0}, {"date": "2024-06-12", "close": 11.99, "volume": 491119.0}, {"date": "2024-06-13", "close": 11.91, "volume": 382505.0}, {"date": "2024-06-14", "close": 11.78, "volume": 338827.0}, {"date": "2024-06-17", "close": 11.74, "volume": 218951.0}, {"date": "2024-06-18", "close": 11.49, "volume": 162799.0}, {"date": "2024-06-20", "close": 11.13, "volume": 231697.0}, {"date": "2024-06-21", "close": 11.37, "volume": 397713.0}, {"date": "2024-06-24", "close": 11.3, "volume": 285263.0}, {"date": "2024-06-25", "close": 11.32, "volume": 225851.0}, {"date": "2024-06-26", "close": 11.26, "volume": 229086.0}, {"date": "2024-06-27", "close": 11.57, "volume": 185513.0}, {"date": "2024-06-28", "close": 11.94, "volume": 1200077.0}, {"date": "2024-07-01", "close": 11.41, "volume": 379724.0}, {"date": "2024-07-02", "close": 11.32, "volume": 283229.0}, {"date": "2024-07-03", "close": 11.43, "volume": 311047.0}, {"date": "2024-07-05", "close": 11.29, "volume": 435631.0}, {"date": "2024-07-08", "close": 11.54, "volume": 409853.0}, {"date": "2024-07-09", "close": 11.56, "volume": 414324.0}, {"date": "2024-07-10", "close": 11.5, "volume": 577204.0}, {"date": "2024-07-11", "close": 11.8, "volume": 431202.0}, {"date": "2024-07-12", "close": 12.02, "volume": 209942.0}, {"date": "2024-07-15", "close": 12.44, "volume": 293677.0}, {"date": "2024-07-16", "close": 12.75, "volume": 282834.0}, {"date": "2024-07-17", "close": 12.7, "volume": 188245.0}, {"date": "2024-07-18", "close": 12.31, "volume": 142215.0}, {"date": "2024-07-19", "close": 12.38, "volume": 114815.0}, {"date": "2024-07-22", "close": 12.68, "volume": 128281.0}, {"date": "2024-07-23", "close": 12.94, "volume": 156649.0}, {"date": "2024-07-24", "close": 12.88, "volume": 173679.0}, {"date": "2024-07-25", "close": 12.91, "volume": 185174.0}, {"date": "2024-07-26", "close": 12.68, "volume": 136616.0}, {"date": "2024-07-29", "close": 12.45, "volume": 87015.0}, {"date": "2024-07-30", "close": 12.77, "volume": 119440.0}, {"date": "2024-07-31", "close": 12.77, "volume": 142061.0}, {"date": "2024-08-01", "close": 12.44, "volume": 138340.0}, {"date": "2024-08-02", "close": 12.26, "volume": 183523.0}, {"date": "2024-08-05", "close": 11.54, "volume": 237970.0}, {"date": "2024-08-06", "close": 13.14, "volume": 455862.0}, {"date": "2024-08-07", "close": 13.47, "volume": 293486.0}, {"date": "2024-08-08", "close": 13.19, "volume": 154190.0}, {"date": "2024-08-09", "close": 13.31, "volume": 139297.0}, {"date": "2024-08-12", "close": 12.97, "volume": 135369.0}, {"date": "2024-08-13", "close": 12.79, "volume": 169278.0}, {"date": "2024-08-14", "close": 12.57, "volume": 109023.0}, {"date": "2024-08-15", "close": 13.01, "volume": 102732.0}, {"date": "2024-08-16", "close": 12.99, "volume": 189367.0}, {"date": "2024-08-19", "close": 13.12, "volume": 124811.0}, {"date": "2024-08-20", "close": 12.74, "volume": 68593.0}, {"date": "2024-08-21", "close": 12.7, "volume": 123904.0}, {"date": "2024-08-22", "close": 12.46, "volume": 95265.0}, {"date": "2024-08-23", "close": 13.05, "volume": 138255.0}, {"date": "2024-08-26", "close": 13.25, "volume": 107560.0}, {"date": "2024-08-27", "close": 13.14, "volume": 112519.0}, {"date": "2024-08-28", "close": 12.96, "volume": 80295.0}, {"date": "2024-08-29", "close": 13.53, "volume": 108934.0}, {"date": "2024-08-30", "close": 13.69, "volume": 153738.0}, {"date": "2024-09-03", "close": 13.5, "volume": 173016.0}, {"date": "2024-09-04", "close": 13.29, "volume": 50522.0}, {"date": "2024-09-05", "close": 13.39, "volume": 67358.0}, {"date": "2024-09-06", "close": 13.2, "volume": 131600.0}, {"date": "2024-09-09", "close": 12.96, "volume": 133790.0}, {"date": "2024-09-10", "close": 13.25, "volume": 76394.0}, {"date": "2024-09-11", "close": 13.15, "volume": 68707.0}, {"date": "2024-09-12", "close": 13.24, "volume": 115348.0}, {"date": "2024-09-13", "close": 13.86, "volume": 217133.0}, {"date": "2024-09-16", "close": 13.99, "volume": 129283.0}, {"date": "2024-09-17", "close": 14.1, "volume": 99869.0}, {"date": "2024-09-18", "close": 13.77, "volume": 91893.0}, {"date": "2024-09-19", "close": 14.24, "volume": 203278.0}, {"date": "2024-09-20", "close": 14.17, "volume": 451652.0}, {"date": "2024-09-23", "close": 14.29, "volume": 115483.0}, {"date": "2024-09-24", "close": 13.82, "volume": 85822.0}, {"date": "2024-09-25", "close": 13.9, "volume": 136215.0}, {"date": "2024-09-26", "close": 14.35, "volume": 164369.0}, {"date": "2024-09-27", "close": 14.22, "volume": 176144.0}, {"date": "2024-09-30", "close": 14.61, "volume": 165969.0}, {"date": "2024-10-01", "close": 14.3, "volume": 211631.0}, {"date": "2024-10-02", "close": 14.24, "volume": 302860.0}, {"date": "2024-10-03", "close": 14.47, "volume": 135928.0}, {"date": "2024-10-04", "close": 14.45, "volume": 207908.0}, {"date": "2024-10-07", "close": 13.95, "volume": 166115.0}, {"date": "2024-10-08", "close": 14.12, "volume": 126109.0}, {"date": "2024-10-09", "close": 14.18, "volume": 94891.0}, {"date": "2024-10-10", "close": 13.97, "volume": 83618.0}, {"date": "2024-10-11", "close": 14.16, "volume": 92284.0}, {"date": "2024-10-14", "close": 14.28, "volume": 83131.0}, {"date": "2024-10-15", "close": 14.38, "volume": 164495.0}, {"date": "2024-10-16", "close": 14.38, "volume": 87842.0}, {"date": "2024-10-17", "close": 14.25, "volume": 77074.0}, {"date": "2024-10-18", "close": 14.65, "volume": 97493.0}, {"date": "2024-10-21", "close": 14.42, "volume": 113994.0}, {"date": "2024-10-22", "close": 14.5, "volume": 72541.0}, {"date": "2024-10-23", "close": 14.28, "volume": 170455.0}, {"date": "2024-10-24", "close": 13.91, "volume": 241740.0}, {"date": "2024-10-25", "close": 14.2, "volume": 59613.0}, {"date": "2024-10-28", "close": 14.44, "volume": 81537.0}, {"date": "2024-10-29", "close": 14.47, "volume": 59959.0}, {"date": "2024-10-30", "close": 14.75, "volume": 99497.0}, {"date": "2024-10-31", "close": 14.51, "volume": 128671.0}, {"date": "2024-11-01", "close": 14.69, "volume": 173389.0}, {"date": "2024-11-04", "close": 15.11, "volume": 295506.0}, {"date": "2024-11-05", "close": 13.43, "volume": 727523.0}, {"date": "2024-11-06", "close": 14.62, "volume": 468449.0}, {"date": "2024-11-07", "close": 15.255, "volume": 294033.0}, {"date": "2024-11-08", "close": 15.02, "volume": 254084.0}, {"date": "2024-11-11", "close": 15.96, "volume": 220107.0}, {"date": "2024-11-12", "close": 15.75, "volume": 483055.0}, {"date": "2024-11-13", "close": 16.22, "volume": 327187.0}, {"date": "2024-11-14", "close": 15.63, "volume": 864295.0}, {"date": "2024-11-15", "close": 15.66, "volume": 190297.0}, {"date": "2024-11-18", "close": 15.78, "volume": 299381.0}, {"date": "2024-11-19", "close": 15.77, "volume": 223525.0}, {"date": "2024-11-20", "close": 15.56, "volume": 136666.0}, {"date": "2024-11-21", "close": 15.94, "volume": 257918.0}, {"date": "2024-11-22", "close": 17.85, "volume": 628698.0}, {"date": "2024-11-25", "close": 18.92, "volume": 924916.0}, {"date": "2024-11-26", "close": 18.33, "volume": 916051.0}, {"date": "2024-11-27", "close": 18.93, "volume": 697785.0}, {"date": "2024-11-29", "close": 19.54, "volume": 403722.0}, {"date": "2024-12-02", "close": 18.59, "volume": 418869.0}, {"date": "2024-12-03", "close": 18.89, "volume": 267313.0}, {"date": "2024-12-04", "close": 19.02, "volume": 283858.0}, {"date": "2024-12-05", "close": 18.41, "volume": 260805.0}, {"date": "2024-12-06", "close": 18.29, "volume": 221093.0}, {"date": "2024-12-09", "close": 18.36, "volume": 193391.0}, {"date": "2024-12-10", "close": 18.7, "volume": 178968.0}, {"date": "2024-12-11", "close": 18.35, "volume": 270954.0}, {"date": "2024-12-12", "close": 18.13, "volume": 144020.0}, {"date": "2024-12-13", "close": 17.915, "volume": 199317.0}, {"date": "2024-12-16", "close": 17.89, "volume": 187653.0}, {"date": "2024-12-17", "close": 17.82, "volume": 222354.0}, {"date": "2024-12-18", "close": 17.2, "volume": 261286.0}, {"date": "2024-12-19", "close": 16.95, "volume": 393692.0}, {"date": "2024-12-20", "close": 17.0, "volume": 359589.0}, {"date": "2024-12-23", "close": 16.86, "volume": 300079.0}, {"date": "2024-12-24", "close": 17.33, "volume": 121801.0}, {"date": "2024-12-26", "close": 17.79, "volume": 139250.0}, {"date": "2024-12-27", "close": 17.25, "volume": 438049.0}, {"date": "2024-12-30", "close": 17.23, "volume": 224176.0}, {"date": "2024-12-31", "close": 17.13, "volume": 234362.0}, {"date": "2025-01-02", "close": 17.12, "volume": 356150.0}, {"date": "2025-01-03", "close": 17.53, "volume": 163231.0}, {"date": "2025-01-06", "close": 17.52, "volume": 174991.0}, {"date": "2025-01-07", "close": 17.5, "volume": 127777.0}, {"date": "2025-01-08", "close": 17.57, "volume": 161156.0}, {"date": "2025-01-10", "close": 17.23, "volume": 203449.0}, {"date": "2025-01-13", "close": 17.2, "volume": 159722.0}, {"date": "2025-01-14", "close": 17.46, "volume": 164510.0}, {"date": "2025-01-15", "close": 17.49, "volume": 265275.0}, {"date": "2025-01-16", "close": 17.43, "volume": 219020.0}, {"date": "2025-01-17", "close": 17.4, "volume": 141051.0}, {"date": "2025-01-21", "close": 17.75, "volume": 239434.0}, {"date": "2025-01-22", "close": 17.38, "volume": 250105.0}, {"date": "2025-01-23", "close": 17.36, "volume": 173224.0}, {"date": "2025-01-24", "close": 17.39, "volume": 217488.0}, {"date": "2025-01-27", "close": 17.86, "volume": 390565.0}, {"date": "2025-01-28", "close": 17.99, "volume": 261293.0}, {"date": "2025-01-29", "close": 17.89, "volume": 148350.0}, {"date": "2025-01-30", "close": 17.96, "volume": 150152.0}, {"date": "2025-01-31", "close": 17.51, "volume": 218342.0}, {"date": "2025-02-03", "close": 17.34, "volume": 169054.0}, {"date": "2025-02-04", "close": 17.54, "volume": 146354.0}, {"date": "2025-02-05", "close": 17.69, "volume": 174944.0}, {"date": "2025-02-06", "close": 17.17, "volume": 1240593.0}, {"date": "2025-02-07", "close": 17.09, "volume": 165068.0}, {"date": "2025-02-10", "close": 16.9, "volume": 283462.0}, {"date": "2025-02-11", "close": 16.85, "volume": 338244.0}, {"date": "2025-02-12", "close": 16.82, "volume": 189218.0}, {"date": "2025-02-13", "close": 16.94, "volume": 230941.0}, {"date": "2025-02-14", "close": 17.33, "volume": 152431.0}, {"date": "2025-02-18", "close": 17.86, "volume": 416026.0}, {"date": "2025-02-19", "close": 15.49, "volume": 1367403.0}, {"date": "2025-02-20", "close": 15.38, "volume": 352311.0}, {"date": "2025-02-21", "close": 15.05, "volume": 578287.0}, {"date": "2025-02-24", "close": 14.9, "volume": 483845.0}, {"date": "2025-02-25", "close": 14.62, "volume": 402922.0}, {"date": "2025-02-26", "close": 14.52, "volume": 215037.0}, {"date": "2025-02-27", "close": 14.21, "volume": 188260.0}, {"date": "2025-02-28", "close": 14.29, "volume": 236514.0}, {"date": "2025-03-03", "close": 14.09, "volume": 389113.0}, {"date": "2025-03-04", "close": 14.03, "volume": 296283.0}, {"date": "2025-03-05", "close": 14.2, "volume": 160854.0}, {"date": "2025-03-06", "close": 14.09, "volume": 227307.0}, {"date": "2025-03-07", "close": 14.19, "volume": 182400.0}, {"date": "2025-03-10", "close": 13.77, "volume": 237421.0}, {"date": "2025-03-11", "close": 13.92, "volume": 217235.0}, {"date": "2025-03-12", "close": 13.26, "volume": 541319.0}, {"date": "2025-03-13", "close": 13.07, "volume": 152861.0}, {"date": "2025-03-14", "close": 13.16, "volume": 285811.0}, {"date": "2025-03-17", "close": 13.53, "volume": 202996.0}, {"date": "2025-03-18", "close": 13.66, "volume": 203624.0}, {"date": "2025-03-19", "close": 13.79, "volume": 142665.0}, {"date": "2025-03-20", "close": 13.69, "volume": 289914.0}, {"date": "2025-03-21", "close": 13.29, "volume": 416842.0}, {"date": "2025-03-24", "close": 13.49, "volume": 135321.0}, {"date": "2025-03-25", "close": 13.39, "volume": 120862.0}, {"date": "2025-03-26", "close": 13.38, "volume": 107692.0}, {"date": "2025-03-27", "close": 13.3, "volume": 93598.0}, {"date": "2025-03-28", "close": 13.0, "volume": 115511.0}, {"date": "2025-03-31", "close": 13.22, "volume": 142237.0}, {"date": "2025-04-01", "close": 13.6, "volume": 412402.0}, {"date": "2025-04-02", "close": 13.86, "volume": 143186.0}, {"date": "2025-04-03", "close": 13.63, "volume": 376087.0}, {"date": "2025-04-04", "close": 13.19, "volume": 331278.0}, {"date": "2025-04-07", "close": 13.33, "volume": 308812.0}, {"date": "2025-04-08", "close": 12.99, "volume": 293593.0}, {"date": "2025-04-09", "close": 13.59, "volume": 315211.0}, {"date": "2025-04-10", "close": 13.4, "volume": 175115.0}, {"date": "2025-04-11", "close": 13.27, "volume": 228274.0}, {"date": "2025-04-14", "close": 13.4, "volume": 149229.0}, {"date": "2025-04-15", "close": 13.35, "volume": 240513.0}, {"date": "2025-04-16", "close": 13.35, "volume": 159386.0}, {"date": "2025-04-17", "close": 13.33, "volume": 123172.0}, {"date": "2025-04-21", "close": 13.45, "volume": 158021.0}, {"date": "2025-04-22", "close": 13.8, "volume": 115132.0}, {"date": "2025-04-23", "close": 14.03, "volume": 130386.0}, {"date": "2025-04-24", "close": 14.35, "volume": 116224.0}, {"date": "2025-04-25", "close": 14.58, "volume": 119589.0}, {"date": "2025-04-28", "close": 14.17, "volume": 126915.0}, {"date": "2025-04-29", "close": 14.22, "volume": 349552.0}, {"date": "2025-04-30", "close": 14.12, "volume": 239980.0}, {"date": "2025-05-01", "close": 13.83, "volume": 157130.0}, {"date": "2025-05-02", "close": 14.08, "volume": 221196.0}, {"date": "2025-05-05", "close": 13.94, "volume": 210152.0}, {"date": "2025-05-06", "close": 9.9, "volume": 1940970.0}, {"date": "2025-05-07", "close": 9.64, "volume": 702242.0}, {"date": "2025-05-08", "close": 9.73, "volume": 494977.0}, {"date": "2025-05-09", "close": 9.54, "volume": 367518.0}, {"date": "2025-05-12", "close": 9.72, "volume": 428981.0}, {"date": "2025-05-13", "close": 9.88, "volume": 403621.0}, {"date": "2025-05-14", "close": 9.58, "volume": 569041.0}, {"date": "2025-05-15", "close": 9.65, "volume": 634823.0}, {"date": "2025-05-16", "close": 10.4, "volume": 582686.0}, {"date": "2025-05-19", "close": 10.4, "volume": 416414.0}, {"date": "2025-05-20", "close": 10.4, "volume": 375903.0}, {"date": "2025-05-21", "close": 9.85, "volume": 376832.0}, {"date": "2025-05-22", "close": 9.81, "volume": 204830.0}, {"date": "2025-05-23", "close": 9.42, "volume": 311003.0}, {"date": "2025-05-27", "close": 9.77, "volume": 372993.0}, {"date": "2025-05-28", "close": 9.84, "volume": 397508.0}, {"date": "2025-05-29", "close": 9.9, "volume": 327632.0}, {"date": "2025-05-30", "close": 9.88, "volume": 302715.0}, {"date": "2025-06-02", "close": 9.89, "volume": 296904.0}, {"date": "2025-06-03", "close": 10.28, "volume": 277385.0}, {"date": "2025-06-04", "close": 10.14, "volume": 225850.0}, {"date": "2025-06-05", "close": 10.11, "volume": 246316.0}, {"date": "2025-06-06", "close": 10.04, "volume": 256015.0}, {"date": "2025-06-09", "close": 10.23, "volume": 374164.0}, {"date": "2025-06-10", "close": 10.35, "volume": 256317.0}, {"date": "2025-06-11", "close": 10.035, "volume": 189486.0}, {"date": "2025-06-12", "close": 9.95, "volume": 228898.0}, {"date": "2025-06-13", "close": 9.84, "volume": 271092.0}, {"date": "2025-06-16", "close": 9.89, "volume": 240169.0}, {"date": "2025-06-17", "close": 9.81, "volume": 293260.0}, {"date": "2025-06-18", "close": 9.96, "volume": 231338.0}, {"date": "2025-06-20", "close": 9.97, "volume": 487447.0}, {"date": "2025-06-23", "close": 10.17, "volume": 235606.0}, {"date": "2025-06-24", "close": 10.37, "volume": 177649.0}, {"date": "2025-06-25", "close": 10.32, "volume": 124505.0}, {"date": "2025-06-26", "close": 10.24, "volume": 310471.0}, {"date": "2025-06-27", "close": 10.34, "volume": 276781.0}, {"date": "2025-06-30", "close": 10.14, "volume": 158402.0}, {"date": "2025-07-01", "close": 10.23, "volume": 154646.0}, {"date": "2025-07-02", "close": 10.13, "volume": 208863.0}, {"date": "2025-07-03", "close": 10.13, "volume": 124870.0}, {"date": "2025-07-07", "close": 9.87, "volume": 267632.0}, {"date": "2025-07-08", "close": 9.98, "volume": 158612.0}, {"date": "2025-07-09", "close": 10.13, "volume": 144041.0}, {"date": "2025-07-10", "close": 10.26, "volume": 124891.0}, {"date": "2025-07-11", "close": 9.96, "volume": 132891.0}, {"date": "2025-07-14", "close": 10.04, "volume": 139355.0}, {"date": "2025-07-15", "close": 9.66, "volume": 327411.0}, {"date": "2025-07-16", "close": 9.79, "volume": 188568.0}, {"date": "2025-07-17", "close": 10.01, "volume": 262928.0}, {"date": "2025-07-18", "close": 9.52, "volume": 146965.0}, {"date": "2025-07-21", "close": 9.66, "volume": 160288.0}, {"date": "2025-07-22", "close": 9.99, "volume": 218743.0}, {"date": "2025-07-23", "close": 10.48, "volume": 173885.0}, {"date": "2025-07-24", "close": 10.25, "volume": 128344.0}, {"date": "2025-07-25", "close": 10.55, "volume": 204758.0}, {"date": "2025-07-28", "close": 10.52, "volume": 184940.0}, {"date": "2025-07-29", "close": 10.31, "volume": 152334.0}, {"date": "2025-07-30", "close": 10.15, "volume": 150207.0}, {"date": "2025-07-31", "close": 9.98, "volume": 243220.0}, {"date": "2025-08-01", "close": 9.65, "volume": 236607.0}, {"date": "2025-08-04", "close": 9.89, "volume": 204152.0}, {"date": "2025-08-05", "close": 12.54, "volume": 1044848.0}, {"date": "2025-08-06", "close": 12.02, "volume": 408545.0}, {"date": "2025-08-07", "close": 12.44, "volume": 306286.0}, {"date": "2025-08-08", "close": 12.28, "volume": 225255.0}, {"date": "2025-08-11", "close": 12.17, "volume": 246524.0}, {"date": "2025-08-12", "close": 12.57, "volume": 317985.0}, {"date": "2025-08-13", "close": 12.95, "volume": 292611.0}, {"date": "2025-08-14", "close": 12.38, "volume": 206658.0}, {"date": "2025-08-15", "close": 12.41, "volume": 273105.0}, {"date": "2025-08-18", "close": 12.58, "volume": 144884.0}, {"date": "2025-08-19", "close": 12.86, "volume": 199774.0}, {"date": "2025-08-20", "close": 12.82, "volume": 204403.0}, {"date": "2025-08-21", "close": 12.7, "volume": 145751.0}, {"date": "2025-08-22", "close": 13.23, "volume": 192686.0}, {"date": "2025-08-25", "close": 13.0, "volume": 196464.0}, {"date": "2025-08-26", "close": 13.0, "volume": 108121.0}, {"date": "2025-08-27", "close": 13.15, "volume": 136937.0}, {"date": "2025-08-28", "close": 13.17, "volume": 130887.0}, {"date": "2025-08-29", "close": 13.31, "volume": 217073.0}, {"date": "2025-09-02", "close": 13.45, "volume": 362373.0}, {"date": "2025-09-03", "close": 13.24, "volume": 357120.0}, {"date": "2025-09-04", "close": 13.42, "volume": 152451.0}, {"date": "2025-09-05", "close": 13.46, "volume": 138565.0}, {"date": "2025-09-08", "close": 13.45, "volume": 265951.0}, {"date": "2025-09-09", "close": 13.69, "volume": 133212.0}, {"date": "2025-09-10", "close": 13.26, "volume": 162700.0}, {"date": "2025-09-11", "close": 13.71, "volume": 184869.0}, {"date": "2025-09-12", "close": 13.51, "volume": 157012.0}, {"date": "2025-09-15", "close": 13.52, "volume": 163442.0}, {"date": "2025-09-16", "close": 13.8, "volume": 168227.0}, {"date": "2025-09-17", "close": 13.7, "volume": 166060.0}, {"date": "2025-09-18", "close": 14.09, "volume": 230305.0}, {"date": "2025-09-19", "close": 14.06, "volume": 431149.0}, {"date": "2025-09-22", "close": 14.16, "volume": 163337.0}, {"date": "2025-09-23", "close": 14.17, "volume": 222717.0}, {"date": "2025-09-24", "close": 13.94, "volume": 126385.0}, {"date": "2025-09-25", "close": 13.55, "volume": 181441.0}, {"date": "2025-09-26", "close": 13.78, "volume": 125810.0}, {"date": "2025-09-29", "close": 13.83, "volume": 199077.0}, {"date": "2025-09-30", "close": 13.84, "volume": 146639.0}, {"date": "2025-10-01", "close": 13.83, "volume": 159245.0}, {"date": "2025-10-02", "close": 13.97, "volume": 110352.0}, {"date": "2025-10-03", "close": 15.2, "volume": 275976.0}, {"date": "2025-10-06", "close": 15.17, "volume": 179915.0}, {"date": "2025-10-07", "close": 14.84, "volume": 120094.0}, {"date": "2025-10-08", "close": 14.9, "volume": 122406.0}, {"date": "2025-10-09", "close": 14.58, "volume": 132665.0}, {"date": "2025-10-10", "close": 14.22, "volume": 155823.0}, {"date": "2025-10-13", "close": 14.3, "volume": 212443.0}, {"date": "2025-10-14", "close": 14.61, "volume": 192856.0}, {"date": "2025-10-15", "close": 14.65, "volume": 129485.0}, {"date": "2025-10-16", "close": 14.69, "volume": 168077.0}, {"date": "2025-10-17", "close": 14.53, "volume": 103089.0}, {"date": "2025-10-20", "close": 14.61, "volume": 197115.0}, {"date": "2025-10-21", "close": 14.76, "volume": 105410.0}, {"date": "2025-10-22", "close": 14.92, "volume": 132438.0}, {"date": "2025-10-23", "close": 14.95, "volume": 89827.0}, {"date": "2025-10-24", "close": 15.1, "volume": 126358.0}, {"date": "2025-10-27", "close": 15.0, "volume": 116174.0}, {"date": "2025-10-28", "close": 15.35, "volume": 196271.0}, {"date": "2025-10-29", "close": 15.18, "volume": 182885.0}, {"date": "2025-10-30", "close": 15.07, "volume": 98510.0}, {"date": "2025-10-31", "close": 15.07, "volume": 185428.0}, {"date": "2025-11-03", "close": 15.77, "volume": 1171561.0}, {"date": "2025-11-04", "close": 22.18, "volume": 3549857.0}, {"date": "2025-11-05", "close": 24.21, "volume": 1281071.0}, {"date": "2025-11-06", "close": 23.87, "volume": 758172.0}, {"date": "2025-11-07", "close": 24.86, "volume": 606996.0}, {"date": "2025-11-10", "close": 24.89, "volume": 619774.0}, {"date": "2025-11-11", "close": 25.1, "volume": 794347.0}, {"date": "2025-11-12", "close": 24.59, "volume": 365997.0}, {"date": "2025-11-13", "close": 24.37, "volume": 706789.0}, {"date": "2025-11-14", "close": 23.7, "volume": 527997.0}, {"date": "2025-11-17", "close": 23.44, "volume": 576005.0}, {"date": "2025-11-18", "close": 23.19, "volume": 370606.0}, {"date": "2025-11-19", "close": 24.23, "volume": 632423.0}, {"date": "2025-11-20", "close": 23.93, "volume": 414732.0}, {"date": "2025-11-21", "close": 25.7, "volume": 781076.0}, {"date": "2025-11-24", "close": 25.57, "volume": 471906.0}, {"date": "2025-11-25", "close": 26.06, "volume": 982837.0}, {"date": "2025-11-26", "close": 25.93, "volume": 268147.0}, {"date": "2025-11-28", "close": 25.71, "volume": 116120.0}, {"date": "2025-12-01", "close": 24.88, "volume": 277462.0}, {"date": "2025-12-02", "close": 26.15, "volume": 470526.0}, {"date": "2025-12-03", "close": 26.36, "volume": 393683.0}, {"date": "2025-12-04", "close": 26.81, "volume": 329960.0}, {"date": "2025-12-05", "close": 27.91, "volume": 303128.0}, {"date": "2025-12-08", "close": 27.75, "volume": 327575.0}, {"date": "2025-12-09", "close": 28.5, "volume": 351366.0}, {"date": "2025-12-10", "close": 28.77, "volume": 672508.0}, {"date": "2025-12-11", "close": 28.23, "volume": 429760.0}, {"date": "2025-12-12", "close": 27.82, "volume": 438016.0}, {"date": "2025-12-15", "close": 28.43, "volume": 383904.0}, {"date": "2025-12-16", "close": 28.95, "volume": 283484.0}, {"date": "2025-12-17", "close": 29.58, "volume": 231751.0}, {"date": "2025-12-18", "close": 29.34, "volume": 422915.0}, {"date": "2025-12-19", "close": 28.92, "volume": 600858.0}, {"date": "2025-12-22", "close": 29.31, "volume": 224805.0}, {"date": "2025-12-23", "close": 29.54, "volume": 204316.0}, {"date": "2025-12-24", "close": 29.37, "volume": 103940.0}, {"date": "2025-12-26", "close": 29.66, "volume": 237060.0}, {"date": "2025-12-29", "close": 29.27, "volume": 160155.0}, {"date": "2025-12-30", "close": 29.25, "volume": 290797.0}, {"date": "2025-12-31", "close": 29.0, "volume": 592158.0}, {"date": "2026-01-02", "close": 27.4, "volume": 462274.0}, {"date": "2026-01-05", "close": 30.13, "volume": 741072.0}, {"date": "2026-01-06", "close": 30.5, "volume": 242108.0}, {"date": "2026-01-07", "close": 30.43, "volume": 358464.0}, {"date": "2026-01-08", "close": 30.73, "volume": 310354.0}, {"date": "2026-01-09", "close": 30.24, "volume": 227709.0}, {"date": "2026-01-12", "close": 29.87, "volume": 221877.0}, {"date": "2026-01-13", "close": 29.95, "volume": 449261.0}, {"date": "2026-01-14", "close": 30.0, "volume": 259605.0}, {"date": "2026-01-15", "close": 30.49, "volume": 462208.0}, {"date": "2026-01-16", "close": 30.46, "volume": 277421.0}, {"date": "2026-01-20", "close": 30.02, "volume": 319974.0}, {"date": "2026-01-21", "close": 30.51, "volume": 501702.0}, {"date": "2026-01-22", "close": 29.86, "volume": 256589.0}, {"date": "2026-01-23", "close": 28.98, "volume": 365692.0}, {"date": "2026-01-26", "close": 29.24, "volume": 205169.0}, {"date": "2026-01-27", "close": 29.11, "volume": 194409.0}, {"date": "2026-01-28", "close": 28.63, "volume": 208131.0}, {"date": "2026-01-29", "close": 28.58, "volume": 140993.0}, {"date": "2026-01-30", "close": 28.86, "volume": 181353.0}, {"date": "2026-02-02", "close": 28.73, "volume": 186649.0}, {"date": "2026-02-03", "close": 28.22, "volume": 228913.0}, {"date": "2026-02-04", "close": 27.63, "volume": 305128.0}, {"date": "2026-02-05", "close": 27.21, "volume": 264368.0}, {"date": "2026-02-06", "close": 27.91, "volume": 256003.0}, {"date": "2026-02-09", "close": 27.3, "volume": 164813.0}, {"date": "2026-02-10", "close": 27.67, "volume": 205864.0}, {"date": "2026-02-11", "close": 27.62, "volume": 323812.0}, {"date": "2026-02-12", "close": 26.46, "volume": 255065.0}, {"date": "2026-02-13", "close": 26.45, "volume": 126689.0}, {"date": "2026-02-17", "close": 28.05, "volume": 633577.0}, {"date": "2026-02-18", "close": 33.05, "volume": 1828669.0}, {"date": "2026-02-19", "close": 28.25, "volume": 1097665.0}, {"date": "2026-02-20", "close": 28.72, "volume": 634574.0}, {"date": "2026-02-23", "close": 28.66, "volume": 521711.0}, {"date": "2026-02-24", "close": 28.65, "volume": 554303.0}, {"date": "2026-02-25", "close": 29.61, "volume": 590082.0}, {"date": "2026-02-26", "close": 29.91, "volume": 332974.0}, {"date": "2026-02-27", "close": 29.29, "volume": 292814.0}, {"date": "2026-03-02", "close": 29.29, "volume": 332414.0}, {"date": "2026-03-03", "close": 29.86, "volume": 199599.0}, {"date": "2026-03-04", "close": 30.17, "volume": 265778.0}, {"date": "2026-03-05", "close": 29.41, "volume": 225873.0}, {"date": "2026-03-06", "close": 28.81, "volume": 186891.0}, {"date": "2026-03-09", "close": 28.96, "volume": 393258.0}, {"date": "2026-03-10", "close": 28.11, "volume": 301589.0}, {"date": "2026-03-11", "close": 27.86, "volume": 231131.0}, {"date": "2026-03-12", "close": 27.57, "volume": 414079.0}, {"date": "2026-03-13", "close": 26.93, "volume": 161645.0}, {"date": "2026-03-16", "close": 27.3, "volume": 155622.0}, {"date": "2026-03-17", "close": 27.41, "volume": 204379.0}, {"date": "2026-03-18", "close": 27.03, "volume": 259209.0}, {"date": "2026-03-19", "close": 27.07, "volume": 376903.0}, {"date": "2026-03-20", "close": 26.1, "volume": 436632.0}, {"date": "2026-03-23", "close": 26.51, "volume": 250551.0}, {"date": "2026-03-24", "close": 26.86, "volume": 231654.0}, {"date": "2026-03-25", "close": 26.96, "volume": 306552.0}, {"date": "2026-03-26", "close": 26.78, "volume": 288147.0}, {"date": "2026-03-27", "close": 26.335, "volume": 246619.0}, {"date": "2026-03-30", "close": 25.88, "volume": 191625.0}, {"date": "2026-03-31", "close": 26.13, "volume": 342659.0}, {"date": "2026-04-01", "close": 25.97, "volume": 208709.0}, {"date": "2026-04-02", "close": 24.6, "volume": 173082.0}, {"date": "2026-04-06", "close": 24.57, "volume": 140579.0}, {"date": "2026-04-07", "close": 24.05, "volume": 263040.0}, {"date": "2026-04-08", "close": 24.14, "volume": 343518.0}, {"date": "2026-04-09", "close": 23.96, "volume": 254235.0}, {"date": "2026-04-10", "close": 23.43, "volume": 187087.0}, {"date": "2026-04-13", "close": 24.24, "volume": 183515.0}, {"date": "2026-04-14", "close": 25.06, "volume": 393249.0}, {"date": "2026-04-15", "close": 25.35, "volume": 205622.0}, {"date": "2026-04-16", "close": 25.13, "volume": 168404.0}, {"date": "2026-04-17", "close": 25.73, "volume": 168696.0}, {"date": "2026-04-20", "close": 25.52, "volume": 138939.0}, {"date": "2026-04-21", "close": 24.8, "volume": 182323.0}, {"date": "2026-04-22", "close": 24.96, "volume": 266116.0}, {"date": "2026-04-23", "close": 24.45, "volume": 183555.0}, {"date": "2026-04-24", "close": 25.07, "volume": 346088.0}, {"date": "2026-04-27", "close": 24.24, "volume": 253671.0}, {"date": "2026-04-28", "close": 23.57, "volume": 517892.0}, {"date": "2026-04-29", "close": 22.5, "volume": 369509.0}, {"date": "2026-04-30", "close": 23.02, "volume": 296518.0}, {"date": "2026-05-01", "close": 22.89, "volume": 331191.0}, {"date": "2026-05-04", "close": 22.43, "volume": 758768.0}, {"date": "2026-05-05", "close": 24.05, "volume": 975704.0}, {"date": "2026-05-06", "close": 25.3, "volume": 482071.0}, {"date": "2026-05-07", "close": 26.01, "volume": 597290.0}, {"date": "2026-05-08", "close": 25.65, "volume": 385562.0}, {"date": "2026-05-11", "close": 23.9, "volume": 588011.0}, {"date": "2026-05-12", "close": 23.53, "volume": 362613.0}, {"date": "2026-05-13", "close": 23.29, "volume": 401252.0}, {"date": "2026-05-14", "close": 23.04, "volume": 231796.0}, {"date": "2026-05-15", "close": 22.74, "volume": 331468.0}, {"date": "2026-05-18", "close": 23.65, "volume": 285139.0}, {"date": "2026-05-19", "close": 24.26, "volume": 265118.0}, {"date": "2026-05-20", "close": 24.84, "volume": 196143.0}, {"date": "2026-05-21", "close": 25.63, "volume": 420589.0}, {"date": "2026-05-22", "close": 24.9, "volume": 168329.0}, {"date": "2026-05-26", "close": 25.06, "volume": 357184.0}, {"date": "2026-05-27", "close": 25.07, "volume": 196868.0}, {"date": "2026-05-28", "close": 25.55, "volume": 286019.0}, {"date": "2026-05-29", "close": 24.61, "volume": 290732.0}, {"date": "2026-06-01", "close": 23.98, "volume": 421950.0}, {"date": "2026-06-02", "close": 24.41, "volume": 193043.0}, {"date": "2026-06-03", "close": 24.37, "volume": 291474.0}, {"date": "2026-06-04", "close": 25.17, "volume": 224234.0}, {"date": "2026-06-05", "close": 25.4, "volume": 200600.0}, {"date": "2026-06-08", "close": 25.25, "volume": 202972.0}, {"date": "2026-06-09", "close": 26.34, "volume": 189129.0}, {"date": "2026-06-10", "close": 25.97, "volume": 224744.0}, {"date": "2026-06-11", "close": 26.35, "volume": 141245.0}, {"date": "2026-06-12", "close": 26.31, "volume": 107373.0}, {"date": "2026-06-15", "close": 26.36, "volume": 151045.0}, {"date": "2026-06-16", "close": 26.43, "volume": 131794.0}, {"date": "2026-06-17", "close": 25.83, "volume": 135269.0}, {"date": "2026-06-18", "close": 26.62, "volume": 413889.0}, {"date": "2026-06-22", "close": 26.22, "volume": 260105.0}, {"date": "2026-06-23", "close": 26.45, "volume": 185374.0}, {"date": "2026-06-24", "close": 27.49, "volume": 152937.0}, {"date": "2026-06-25", "close": 28.0, "volume": 132034.0}, {"date": "2026-06-26", "close": 30.28, "volume": 1284804.0}, {"date": "2026-06-29", "close": 30.27, "volume": 246370.0}, {"date": "2026-06-30", "close": 29.78, "volume": 205169.0}, {"date": "2026-07-01", "close": 30.65, "volume": 210825.0}, {"date": "2026-07-02", "close": 31.35, "volume": 382951.0}, {"date": "2026-07-06", "close": 31.87, "volume": 185312.0}, {"date": "2026-07-07", "close": 31.49, "volume": 260377.0}, {"date": "2026-07-08", "close": 29.98, "volume": 199845.0}, {"date": "2026-07-09", "close": 30.68, "volume": 120268.0}, {"date": "2026-07-10", "close": 29.83, "volume": 274884.0}, {"date": "2026-07-13", "close": 29.04, "volume": 268568.0}, {"date": "2026-07-14", "close": 27.62, "volume": 264902.0}, {"date": "2026-07-15", "close": 28.6, "volume": 181309.0}, {"date": "2026-07-16", "close": 29.41, "volume": 248507.0}, {"date": "2026-07-17", "close": 28.74, "volume": 173524.0}, {"date": "2026-07-20", "close": 28.39, "volume": 185607.0}, {"date": "2026-07-21", "close": 28.43, "volume": 166277.0}, {"date": "2026-07-22", "close": 27.62, "volume": 241276.0}, {"date": "2026-07-23", "close": 27.44, "volume": 170472.0}, {"date": "2026-07-24", "close": 27.48, "volume": 197020.0}, {"date": "2026-07-27", "close": 27.76, "volume": 126762.0}, {"date": "2026-07-28", "close": 27.74, "volume": 299305.0}, {"date": "2026-07-29", "close": 27.4, "volume": 272203.0}, {"date": "2026-07-30", "close": 28.2, "volume": 252774.0}, {"date": "2026-07-31", "close": 28.17, "volume": 150363.0}, {"date": "2026-08-03", "close": 29.78, "volume": 152914.0}, {"date": "2026-08-04", "close": 30.14, "volume": 182969.0}, {"date": "2026-08-05", "close": 29.98, "volume": 162144.0}, {"date": "2026-08-06", "close": 28.86, "volume": 184865.0}, {"date": "2026-08-07", "close": 29.5, "volume": 161264.0}], "refreshing": true}