{"ticker": "UCTT", "overview": {"cik": "1275014", "ticker": "UCTT", "name": "Ultra Clean Holdings, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "3", "date": "2026-09-04", "title": "FORM 3", "accession": "0000950103-26-013631", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000950103-26-013530", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0000950103-26-012379", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "FORM 424B5", "accession": "0000950103-26-012378", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000313", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000135", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054369", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052540", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051853", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001502", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "FORM S-8", "accession": "0000950103-26-010519", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047655", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000950103-26-010375", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006804", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000950103-26-009883", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000950103-26-008737", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000950103-26-008736", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000950103-26-008671", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000950103-26-008550", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005639", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005637", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005533", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0000950103-26-007863", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0000950103-26-007862", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0000950103-26-007861", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UCTT", "has_prices": true, "as_of": "2026-08-07", "last": 87.25, "prev_close": 83.14, "change": 4.109999999999999, "change_pct": 0.04943468847726725, "session_volume": 1363882.0, "vwap_5": 84.9127761727143, "vwap_20": 88.54344749444415, "vwap_60": 97.44703093788407, "vwap_250": 66.65181718638634, "high_52w": 142.59, "low_52w": 21.65, "avg_volume_20": 1484878.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-013632", "src": "INSIDERS", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Michael Dennis Keogh", "who_key": "Keogh Michael Dennis", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on UCTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153749/000095010326013632/0000950103-26-013632-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0000950103-26-013530", "src": "INSIDERS", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Christopher S. Cook", "who_key": "Cook Christopher S", "role": "President, Products Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 847671.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on UCTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1927266/000095010326013530/0000950103-26-013530-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "13DG-0000914208-26-000313", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. takes a 7% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000313-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0001422849-26-000135", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Capital World Investors takes a 5.8% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000135-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0002100119-26-001502", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Ultra Clean Holdings, Inc.", "who_key": "Ultra Clean Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ultra Clean Holdings, Inc. takes a 5.01% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1275014/0002100119-26-001502-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0001172661-26-002042", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Frontier Capital Management Co LLC", "who_key": "FRONTIER CAPITAL MANAGEMENT CO LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FRONTIER CAPITAL MANAGEMENT CO LLC moves to a 3.93% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/351173/0001172661-26-002042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000914208-26-000186", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. moves to a 3.7% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000186-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100121-26-000839", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Ultra Clean Holdings, Inc.", "who_key": "Ultra Clean Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ultra Clean Holdings, Inc. crosses 5% of UCTT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1275014/0002100121-26-000839-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002552", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Ultra Clean Holdings, Inc.", "who_key": "Ultra Clean Holdings, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Ultra Clean Holdings, Inc. adjusts its stake in UCTT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1275014/0000102909-26-002552-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000313", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. takes a 7% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000313-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0001422849-26-000135", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Capital World Investors takes a 5.8% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000135-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0002100119-26-001502", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Ultra Clean Holdings, Inc.", "who_key": "Ultra Clean Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ultra Clean Holdings, Inc. takes a 5.01% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1275014/0002100119-26-001502-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0001172661-26-002042", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Frontier Capital Management Co LLC", "who_key": "FRONTIER CAPITAL MANAGEMENT CO LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FRONTIER CAPITAL MANAGEMENT CO LLC moves to a 3.93% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/351173/0001172661-26-002042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000914208-26-000186", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Invesco Ltd. moves to a 3.7% passive stake in UCTT", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000186-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100121-26-000839", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Ultra Clean Holdings, Inc.", "who_key": "Ultra Clean Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Ultra Clean Holdings, Inc. crosses 5% of UCTT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1275014/0002100121-26-000839-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002552", "src": "13DG", "ticker": "UCTT", "cik": "1275014", "company": "Ultra Clean Holdings, Inc.", "company_raw": "Ultra Clean Holdings, Inc.", "who": "Ultra Clean Holdings, Inc.", "who_key": "Ultra Clean Holdings, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Ultra Clean Holdings, Inc. adjusts its stake in UCTT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1275014/0000102909-26-002552-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Ultra Clean Holdings, Inc. - Common Stock", "new_value": "Ultra Clean Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001275014", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001275014", "applied": 1, "detected_at": "2026-10-28T09:29:10.421813"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-09-04", "title": "FORM 3", "accession": "0000950103-26-013631", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000950103-26-013530", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0000950103-26-012379", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "FORM 424B5", "accession": "0000950103-26-012378", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000313", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000135", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054369", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052540", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051853", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001502", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "FORM S-8", "accession": "0000950103-26-010519", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047655", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000950103-26-010375", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006804", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000950103-26-009883", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000950103-26-008737", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000950103-26-008736", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000950103-26-008671", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000950103-26-008550", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005639", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005637", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005533", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0000950103-26-007863", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0000950103-26-007862", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0000950103-26-007861", "price_sensitive": false}], "performance": {"ticker": "UCTT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 6.35, "volume": 49394.0}, {"date": "2016-08-09", "close": 6.29, "volume": 27617.0}, {"date": "2016-08-10", "close": 6.19, "volume": 36976.0}, {"date": "2016-08-11", "close": 6.25, "volume": 45320.0}, {"date": "2016-08-12", "close": 6.52, "volume": 103682.0}, {"date": "2016-08-15", "close": 6.51, "volume": 49753.0}, {"date": "2016-08-16", "close": 6.45, "volume": 54431.0}, {"date": "2016-08-17", "close": 6.55, "volume": 104563.0}, {"date": "2016-08-18", "close": 6.68, "volume": 62358.0}, {"date": "2016-08-19", "close": 6.95, "volume": 159805.0}, {"date": "2016-08-22", "close": 7.09, "volume": 70259.0}, {"date": "2016-08-23", "close": 7.43, "volume": 186103.0}, {"date": "2016-08-24", "close": 7.18, "volume": 126487.0}, {"date": "2016-08-25", "close": 7.29, "volume": 57145.0}, {"date": "2016-08-26", "close": 7.29, "volume": 73921.0}, {"date": "2016-08-29", "close": 7.33, "volume": 51738.0}, {"date": "2016-08-30", "close": 7.38, "volume": 69826.0}, {"date": "2016-08-31", "close": 7.27, "volume": 90565.0}, {"date": "2016-09-01", "close": 7.36, "volume": 57818.0}, {"date": "2016-09-02", "close": 7.43, "volume": 41104.0}, {"date": "2016-09-06", "close": 7.36, "volume": 66556.0}, {"date": "2016-09-07", "close": 7.14, "volume": 118944.0}, {"date": "2016-09-08", "close": 7.17, "volume": 111459.0}, {"date": "2016-09-09", "close": 6.86, "volume": 79733.0}, {"date": "2016-09-12", "close": 6.95, "volume": 101559.0}, {"date": "2016-09-13", "close": 6.83, "volume": 56470.0}, {"date": "2016-09-14", "close": 6.74, "volume": 51718.0}, {"date": "2016-09-15", "close": 6.86, "volume": 41630.0}, {"date": "2016-09-16", "close": 6.93, "volume": 120032.0}, {"date": "2016-09-19", "close": 6.91, "volume": 42635.0}, {"date": "2016-09-20", "close": 6.91, "volume": 49636.0}, {"date": "2016-09-21", "close": 6.95, "volume": 54509.0}, {"date": "2016-09-22", "close": 7.1, "volume": 75096.0}, {"date": "2016-09-23", "close": 7.04, "volume": 57533.0}, {"date": "2016-09-26", "close": 6.84, "volume": 58069.0}, {"date": "2016-09-27", "close": 6.88, "volume": 63845.0}, {"date": "2016-09-28", "close": 7.04, "volume": 142084.0}, {"date": "2016-09-29", "close": 7.08, "volume": 58079.0}, {"date": "2016-09-30", "close": 7.41, "volume": 106321.0}, {"date": "2016-10-03", "close": 7.42, "volume": 182807.0}, {"date": "2016-10-04", "close": 7.35, "volume": 67725.0}, {"date": "2016-10-05", "close": 7.45, "volume": 93457.0}, {"date": "2016-10-06", "close": 7.8, "volume": 267490.0}, {"date": "2016-10-07", "close": 7.72, "volume": 176699.0}, {"date": "2016-10-10", "close": 7.8, "volume": 133881.0}, {"date": "2016-10-11", "close": 7.55, "volume": 149334.0}, {"date": "2016-10-12", "close": 7.68, "volume": 92246.0}, {"date": "2016-10-13", "close": 7.49, "volume": 288449.0}, {"date": "2016-10-14", "close": 7.76, "volume": 137865.0}, {"date": "2016-10-17", "close": 7.6, "volume": 108691.0}, {"date": "2016-10-18", "close": 7.64, "volume": 59420.0}, {"date": "2016-10-19", "close": 7.7, "volume": 269465.0}, {"date": "2016-10-20", "close": 7.65, "volume": 105475.0}, {"date": "2016-10-21", "close": 7.64, "volume": 168459.0}, {"date": "2016-10-24", "close": 7.62, "volume": 241990.0}, {"date": "2016-10-25", "close": 7.82, "volume": 550006.0}, {"date": "2016-10-26", "close": 7.99, "volume": 466200.0}, {"date": "2016-10-27", "close": 7.84, "volume": 1165799.0}, {"date": "2016-10-28", "close": 8.34, "volume": 902247.0}, {"date": "2016-10-31", "close": 8.5, "volume": 875483.0}, {"date": "2016-11-01", "close": 8.6, "volume": 925792.0}, {"date": "2016-11-02", "close": 8.75, "volume": 563717.0}, {"date": "2016-11-03", "close": 8.52, "volume": 525253.0}, {"date": "2016-11-04", "close": 8.66, "volume": 467584.0}, {"date": "2016-11-07", "close": 8.86, "volume": 580181.0}, {"date": "2016-11-08", "close": 9.04, "volume": 632611.0}, {"date": "2016-11-09", "close": 9.24, "volume": 484206.0}, {"date": "2016-11-10", "close": 9.33, "volume": 410854.0}, {"date": "2016-11-11", "close": 9.64, "volume": 659521.0}, {"date": "2016-11-14", "close": 9.9, "volume": 490977.0}, {"date": "2016-11-15", "close": 9.15, "volume": 958297.0}, {"date": "2016-11-16", "close": 9.7, "volume": 472708.0}, {"date": "2016-11-17", "close": 9.87, "volume": 474612.0}, {"date": "2016-11-18", "close": 9.86, "volume": 572472.0}, {"date": "2016-11-21", "close": 9.88, "volume": 410864.0}, {"date": "2016-11-22", "close": 10.38, "volume": 1201421.0}, {"date": "2016-11-23", "close": 10.49, "volume": 407184.0}, {"date": "2016-11-25", "close": 10.22, "volume": 229986.0}, {"date": "2016-11-28", "close": 10.16, "volume": 490298.0}, {"date": "2016-11-29", "close": 9.99, "volume": 355572.0}, {"date": "2016-11-30", "close": 10.04, "volume": 324504.0}, {"date": "2016-12-01", "close": 9.61, "volume": 485815.0}, {"date": "2016-12-02", "close": 9.85, "volume": 539009.0}, {"date": "2016-12-05", "close": 9.91, "volume": 376699.0}, {"date": "2016-12-06", "close": 10.07, "volume": 305246.0}, {"date": "2016-12-07", "close": 10.29, "volume": 426102.0}, {"date": "2016-12-08", "close": 10.28, "volume": 411166.0}, {"date": "2016-12-09", "close": 9.88, "volume": 332691.0}, {"date": "2016-12-12", "close": 9.69, "volume": 325991.0}, {"date": "2016-12-13", "close": 9.79, "volume": 276329.0}, {"date": "2016-12-14", "close": 9.65, "volume": 195064.0}, {"date": "2016-12-15", "close": 9.83, "volume": 247217.0}, {"date": "2016-12-16", "close": 10.17, "volume": 729366.0}, {"date": "2016-12-19", "close": 10.16, "volume": 276316.0}, {"date": "2016-12-20", "close": 10.14, "volume": 326965.0}, {"date": "2016-12-21", "close": 10.24, "volume": 189334.0}, {"date": "2016-12-22", "close": 10.17, "volume": 127304.0}, {"date": "2016-12-23", "close": 10.25, "volume": 72159.0}, {"date": "2016-12-27", "close": 10.06, "volume": 256347.0}, {"date": "2016-12-28", "close": 10.03, "volume": 151342.0}, {"date": "2016-12-29", "close": 9.84, "volume": 200735.0}, {"date": "2016-12-30", "close": 9.7, "volume": 191735.0}, {"date": "2017-01-03", "close": 9.79, "volume": 366389.0}, {"date": "2017-01-04", "close": 10.0, "volume": 336644.0}, {"date": "2017-01-05", "close": 10.44, "volume": 412008.0}, {"date": "2017-01-06", "close": 10.37, "volume": 304242.0}, {"date": "2017-01-09", "close": 11.65, "volume": 1457368.0}, {"date": "2017-01-10", "close": 11.85, "volume": 642043.0}, {"date": "2017-01-11", "close": 11.92, "volume": 547438.0}, {"date": "2017-01-12", "close": 12.16, "volume": 622172.0}, {"date": "2017-01-13", "close": 12.18, "volume": 568428.0}, {"date": "2017-01-17", "close": 12.4, "volume": 840423.0}, {"date": "2017-01-18", "close": 12.44, "volume": 372939.0}, {"date": "2017-01-19", "close": 12.31, "volume": 229980.0}, {"date": "2017-01-20", "close": 12.43, "volume": 386222.0}, {"date": "2017-01-23", "close": 11.97, "volume": 516736.0}, {"date": "2017-01-24", "close": 12.34, "volume": 322742.0}, {"date": "2017-01-25", "close": 12.62, "volume": 351003.0}, {"date": "2017-01-26", "close": 12.49, "volume": 335854.0}, {"date": "2017-01-27", "close": 12.67, "volume": 273985.0}, {"date": "2017-01-30", "close": 12.53, "volume": 361722.0}, {"date": "2017-01-31", "close": 12.53, "volume": 353867.0}, {"date": "2017-02-01", "close": 12.61, "volume": 357838.0}, {"date": "2017-02-02", "close": 12.79, "volume": 586530.0}, {"date": "2017-02-03", "close": 12.85, "volume": 246112.0}, {"date": "2017-02-06", "close": 12.59, "volume": 389599.0}, {"date": "2017-02-07", "close": 12.74, "volume": 313944.0}, {"date": "2017-02-08", "close": 12.7, "volume": 240465.0}, {"date": "2017-02-09", "close": 12.72, "volume": 254395.0}, {"date": "2017-02-10", "close": 12.7, "volume": 267240.0}, {"date": "2017-02-13", "close": 12.04, "volume": 898658.0}, {"date": "2017-02-14", "close": 12.09, "volume": 391374.0}, {"date": "2017-02-15", "close": 12.24, "volume": 293708.0}, {"date": "2017-02-16", "close": 12.2, "volume": 406428.0}, {"date": "2017-02-17", "close": 12.19, "volume": 219768.0}, {"date": "2017-02-21", "close": 12.38, "volume": 321489.0}, {"date": "2017-02-22", "close": 12.58, "volume": 461603.0}, {"date": "2017-02-23", "close": 14.01, "volume": 2946571.0}, {"date": "2017-02-24", "close": 14.67, "volume": 1221173.0}, {"date": "2017-02-27", "close": 14.57, "volume": 1219010.0}, {"date": "2017-02-28", "close": 13.85, "volume": 776997.0}, {"date": "2017-03-01", "close": 14.3, "volume": 791475.0}, {"date": "2017-03-02", "close": 13.68, "volume": 545304.0}, {"date": "2017-03-03", "close": 13.34, "volume": 631991.0}, {"date": "2017-03-06", "close": 13.88, "volume": 920239.0}, {"date": "2017-03-07", "close": 13.84, "volume": 564650.0}, {"date": "2017-03-08", "close": 13.88, "volume": 488531.0}, {"date": "2017-03-09", "close": 13.65, "volume": 396550.0}, {"date": "2017-03-10", "close": 13.83, "volume": 301906.0}, {"date": "2017-03-13", "close": 14.32, "volume": 498122.0}, {"date": "2017-03-14", "close": 14.2, "volume": 358394.0}, {"date": "2017-03-15", "close": 14.68, "volume": 481729.0}, {"date": "2017-03-16", "close": 15.09, "volume": 814136.0}, {"date": "2017-03-17", "close": 15.45, "volume": 1013370.0}, {"date": "2017-03-20", "close": 15.84, "volume": 952520.0}, {"date": "2017-03-21", "close": 14.98, "volume": 928912.0}, {"date": "2017-03-22", "close": 15.06, "volume": 371630.0}, {"date": "2017-03-23", "close": 15.38, "volume": 508133.0}, {"date": "2017-03-24", "close": 15.66, "volume": 556994.0}, {"date": "2017-03-27", "close": 15.65, "volume": 613938.0}, {"date": "2017-03-28", "close": 15.65, "volume": 508355.0}, {"date": "2017-03-29", "close": 15.86, "volume": 625268.0}, {"date": "2017-03-30", "close": 16.18, "volume": 533417.0}, {"date": "2017-03-31", "close": 16.87, "volume": 1436238.0}, {"date": "2017-04-03", "close": 16.65, "volume": 798229.0}, {"date": "2017-04-04", "close": 16.56, "volume": 693384.0}, {"date": "2017-04-05", "close": 15.66, "volume": 890017.0}, {"date": "2017-04-06", "close": 15.6, "volume": 682480.0}, {"date": "2017-04-07", "close": 15.63, "volume": 386884.0}, {"date": "2017-04-10", "close": 15.94, "volume": 591514.0}, {"date": "2017-04-11", "close": 15.69, "volume": 476560.0}, {"date": "2017-04-12", "close": 15.32, "volume": 346598.0}, {"date": "2017-04-13", "close": 15.16, "volume": 332173.0}, {"date": "2017-04-17", "close": 15.28, "volume": 386007.0}, {"date": "2017-04-18", "close": 15.34, "volume": 170402.0}, {"date": "2017-04-19", "close": 15.69, "volume": 432014.0}, {"date": "2017-04-20", "close": 16.1, "volume": 437872.0}, {"date": "2017-04-21", "close": 16.11, "volume": 639706.0}, {"date": "2017-04-24", "close": 16.96, "volume": 1426122.0}, {"date": "2017-04-25", "close": 17.71, "volume": 1291157.0}, {"date": "2017-04-26", "close": 17.51, "volume": 1012267.0}, {"date": "2017-04-27", "close": 19.8, "volume": 3063731.0}, {"date": "2017-04-28", "close": 19.24, "volume": 1172305.0}, {"date": "2017-05-01", "close": 20.63, "volume": 2221823.0}, {"date": "2017-05-02", "close": 20.2, "volume": 994437.0}, {"date": "2017-05-03", "close": 20.95, "volume": 1098782.0}, {"date": "2017-05-04", "close": 21.05, "volume": 1040536.0}, {"date": "2017-05-05", "close": 21.08, "volume": 718558.0}, {"date": "2017-05-08", "close": 20.58, "volume": 753665.0}, {"date": "2017-05-09", "close": 20.96, "volume": 607685.0}, {"date": "2017-05-10", "close": 21.59, "volume": 637651.0}, {"date": "2017-05-11", "close": 21.83, "volume": 989968.0}, {"date": "2017-05-12", "close": 21.75, "volume": 651642.0}, {"date": "2017-05-15", "close": 22.38, "volume": 791540.0}, {"date": "2017-05-16", "close": 22.51, "volume": 773447.0}, {"date": "2017-05-17", "close": 20.8, "volume": 1491433.0}, {"date": "2017-05-18", "close": 21.45, "volume": 1358728.0}, {"date": "2017-05-19", "close": 21.59, "volume": 1135280.0}, {"date": "2017-05-22", "close": 22.43, "volume": 737592.0}, {"date": "2017-05-23", "close": 22.37, "volume": 596180.0}, {"date": "2017-05-24", "close": 23.1, "volume": 1050580.0}, {"date": "2017-05-25", "close": 23.11, "volume": 690132.0}, {"date": "2017-05-26", "close": 24.11, "volume": 1057551.0}, {"date": "2017-05-30", "close": 23.37, "volume": 1238054.0}, {"date": "2017-05-31", "close": 22.84, "volume": 1938930.0}, {"date": "2017-06-01", "close": 22.97, "volume": 647741.0}, {"date": "2017-06-02", "close": 23.42, "volume": 688175.0}, {"date": "2017-06-05", "close": 23.59, "volume": 930780.0}, {"date": "2017-06-06", "close": 23.97, "volume": 760511.0}, {"date": "2017-06-07", "close": 24.77, "volume": 900122.0}, {"date": "2017-06-08", "close": 25.88, "volume": 1232948.0}, {"date": "2017-06-09", "close": 22.88, "volume": 2437171.0}, {"date": "2017-06-12", "close": 22.27, "volume": 1727021.0}, {"date": "2017-06-13", "close": 22.54, "volume": 814251.0}, {"date": "2017-06-14", "close": 21.82, "volume": 902796.0}, {"date": "2017-06-15", "close": 20.75, "volume": 1515405.0}, {"date": "2017-06-16", "close": 20.64, "volume": 993801.0}, {"date": "2017-06-19", "close": 21.01, "volume": 1113036.0}, {"date": "2017-06-20", "close": 20.31, "volume": 1117768.0}, {"date": "2017-06-21", "close": 20.58, "volume": 900762.0}, {"date": "2017-06-22", "close": 20.48, "volume": 850737.0}, {"date": "2017-06-23", "close": 20.64, "volume": 1857074.0}, {"date": "2017-06-26", "close": 20.57, "volume": 1100537.0}, {"date": "2017-06-27", "close": 19.07, "volume": 1653545.0}, {"date": "2017-06-28", "close": 19.56, "volume": 1030669.0}, {"date": "2017-06-29", "close": 18.68, "volume": 1026962.0}, {"date": "2017-06-30", "close": 18.75, "volume": 784053.0}, {"date": "2017-07-03", "close": 18.58, "volume": 352182.0}, {"date": "2017-07-05", "close": 19.11, "volume": 560842.0}, {"date": "2017-07-06", "close": 19.02, "volume": 460732.0}, {"date": "2017-07-07", "close": 19.83, "volume": 564864.0}, {"date": "2017-07-10", "close": 20.81, "volume": 1122348.0}, {"date": "2017-07-11", "close": 21.34, "volume": 922214.0}, {"date": "2017-07-12", "close": 21.85, "volume": 655221.0}, {"date": "2017-07-13", "close": 21.42, "volume": 760870.0}, {"date": "2017-07-14", "close": 22.2, "volume": 755976.0}, {"date": "2017-07-17", "close": 22.76, "volume": 1103735.0}, {"date": "2017-07-18", "close": 23.47, "volume": 765029.0}, {"date": "2017-07-19", "close": 24.27, "volume": 863111.0}, {"date": "2017-07-20", "close": 24.09, "volume": 961314.0}, {"date": "2017-07-21", "close": 23.86, "volume": 510661.0}, {"date": "2017-07-24", "close": 24.11, "volume": 603549.0}, {"date": "2017-07-25", "close": 24.02, "volume": 550085.0}, {"date": "2017-07-26", "close": 24.84, "volume": 977343.0}, {"date": "2017-07-27", "close": 24.54, "volume": 2328058.0}, {"date": "2017-07-28", "close": 24.36, "volume": 2414038.0}, {"date": "2017-07-31", "close": 23.45, "volume": 1740374.0}, {"date": "2017-08-01", "close": 22.48, "volume": 1762856.0}, {"date": "2017-08-02", "close": 21.4, "volume": 1538480.0}, {"date": "2017-08-03", "close": 21.13, "volume": 1163894.0}, {"date": "2017-08-04", "close": 20.88, "volume": 968605.0}, {"date": "2017-08-07", "close": 22.0, "volume": 1267032.0}, {"date": "2017-08-08", "close": 21.81, "volume": 1134659.0}, {"date": "2017-08-09", "close": 22.1, "volume": 903611.0}, {"date": "2017-08-10", "close": 20.87, "volume": 1056049.0}, {"date": "2017-08-11", "close": 22.08, "volume": 1009955.0}, {"date": "2017-08-14", "close": 23.21, "volume": 1054344.0}, {"date": "2017-08-15", "close": 23.11, "volume": 760143.0}, {"date": "2017-08-16", "close": 23.69, "volume": 726592.0}, {"date": "2017-08-17", "close": 22.69, "volume": 981897.0}, {"date": "2017-08-18", "close": 23.25, "volume": 1140434.0}, {"date": "2017-08-21", "close": 22.38, "volume": 712918.0}, {"date": "2017-08-22", "close": 23.08, "volume": 572781.0}, {"date": "2017-08-23", "close": 22.66, "volume": 543870.0}, {"date": "2017-08-24", "close": 22.48, "volume": 685523.0}, {"date": "2017-08-25", "close": 22.33, "volume": 619673.0}, {"date": "2017-08-28", "close": 22.69, "volume": 477661.0}, {"date": "2017-08-29", "close": 23.33, "volume": 965915.0}, {"date": "2017-08-30", "close": 24.39, "volume": 1122746.0}, {"date": "2017-08-31", "close": 23.07, "volume": 1323427.0}, {"date": "2017-09-01", "close": 23.49, "volume": 1040948.0}, {"date": "2017-09-05", "close": 22.77, "volume": 1048257.0}, {"date": "2017-09-06", "close": 23.24, "volume": 1049184.0}, {"date": "2017-09-07", "close": 23.6, "volume": 683013.0}, {"date": "2017-09-08", "close": 22.31, "volume": 657025.0}, {"date": "2017-09-11", "close": 24.15, "volume": 1567866.0}, {"date": "2017-09-12", "close": 24.0, "volume": 950728.0}, {"date": "2017-09-13", "close": 24.6, "volume": 1135573.0}, {"date": "2017-09-14", "close": 25.95, "volume": 1662610.0}, {"date": "2017-09-15", "close": 26.96, "volume": 2157955.0}, {"date": "2017-09-18", "close": 27.79, "volume": 2827562.0}, {"date": "2017-09-19", "close": 28.31, "volume": 1664738.0}, {"date": "2017-09-20", "close": 27.63, "volume": 1281245.0}, {"date": "2017-09-21", "close": 27.24, "volume": 1124822.0}, {"date": "2017-09-22", "close": 28.21, "volume": 1063967.0}, {"date": "2017-09-25", "close": 27.01, "volume": 1638546.0}, {"date": "2017-09-26", "close": 26.86, "volume": 993799.0}, {"date": "2017-09-27", "close": 29.03, "volume": 2286378.0}, {"date": "2017-09-28", "close": 30.32, "volume": 1682222.0}, {"date": "2017-09-29", "close": 30.62, "volume": 1314875.0}, {"date": "2017-10-02", "close": 31.57, "volume": 1423914.0}, {"date": "2017-10-03", "close": 30.73, "volume": 1568807.0}, {"date": "2017-10-04", "close": 30.66, "volume": 828439.0}, {"date": "2017-10-05", "close": 29.97, "volume": 1167071.0}, {"date": "2017-10-06", "close": 30.4, "volume": 1017443.0}, {"date": "2017-10-09", "close": 30.81, "volume": 953129.0}, {"date": "2017-10-10", "close": 31.16, "volume": 866729.0}, {"date": "2017-10-11", "close": 31.77, "volume": 780368.0}, {"date": "2017-10-12", "close": 32.32, "volume": 944041.0}, {"date": "2017-10-13", "close": 33.6, "volume": 1421408.0}, {"date": "2017-10-16", "close": 33.71, "volume": 1235436.0}, {"date": "2017-10-17", "close": 33.97, "volume": 812243.0}, {"date": "2017-10-18", "close": 34.51, "volume": 1107501.0}, {"date": "2017-10-19", "close": 33.74, "volume": 1726663.0}, {"date": "2017-10-20", "close": 32.98, "volume": 1058037.0}, {"date": "2017-10-23", "close": 33.01, "volume": 1047355.0}, {"date": "2017-10-24", "close": 33.34, "volume": 951033.0}, {"date": "2017-10-25", "close": 32.69, "volume": 1757046.0}, {"date": "2017-10-26", "close": 25.82, "volume": 6877546.0}, {"date": "2017-10-27", "close": 24.28, "volume": 3446917.0}, {"date": "2017-10-30", "close": 24.27, "volume": 2314999.0}, {"date": "2017-10-31", "close": 25.52, "volume": 2233491.0}, {"date": "2017-11-01", "close": 24.39, "volume": 2404926.0}, {"date": "2017-11-02", "close": 24.56, "volume": 1124332.0}, {"date": "2017-11-03", "close": 24.45, "volume": 1068428.0}, {"date": "2017-11-06", "close": 25.11, "volume": 1333023.0}, {"date": "2017-11-07", "close": 24.0, "volume": 1303596.0}, {"date": "2017-11-08", "close": 24.06, "volume": 1017907.0}, {"date": "2017-11-09", "close": 24.21, "volume": 1368930.0}, {"date": "2017-11-10", "close": 23.48, "volume": 1085372.0}, {"date": "2017-11-13", "close": 24.33, "volume": 1017835.0}, {"date": "2017-11-14", "close": 23.96, "volume": 795245.0}, {"date": "2017-11-15", "close": 23.75, "volume": 788817.0}, {"date": "2017-11-16", "close": 24.58, "volume": 729201.0}, {"date": "2017-11-17", "close": 24.29, "volume": 1032544.0}, {"date": "2017-11-20", "close": 25.01, "volume": 881008.0}, {"date": "2017-11-21", "close": 26.19, "volume": 1207601.0}, {"date": "2017-11-22", "close": 24.28, "volume": 1715828.0}, {"date": "2017-11-24", "close": 24.78, "volume": 412053.0}, {"date": "2017-11-27", "close": 24.26, "volume": 922852.0}, {"date": "2017-11-28", "close": 24.08, "volume": 804890.0}, {"date": "2017-11-29", "close": 21.21, "volume": 2719968.0}, {"date": "2017-11-30", "close": 20.98, "volume": 1544539.0}, {"date": "2017-12-01", "close": 20.41, "volume": 1893845.0}, {"date": "2017-12-04", "close": 20.665, "volume": 2382175.0}, {"date": "2017-12-05", "close": 20.9, "volume": 1070840.0}, {"date": "2017-12-06", "close": 20.65, "volume": 1017210.0}, {"date": "2017-12-07", "close": 21.16, "volume": 1093661.0}, {"date": "2017-12-08", "close": 21.06, "volume": 1120882.0}, {"date": "2017-12-11", "close": 21.06, "volume": 859320.0}, {"date": "2017-12-12", "close": 20.22, "volume": 1218982.0}, {"date": "2017-12-13", "close": 20.77, "volume": 838576.0}, {"date": "2017-12-14", "close": 21.23, "volume": 615338.0}, {"date": "2017-12-15", "close": 21.86, "volume": 972651.0}, {"date": "2017-12-18", "close": 22.28, "volume": 645636.0}, {"date": "2017-12-19", "close": 22.4, "volume": 548108.0}, {"date": "2017-12-20", "close": 22.48, "volume": 1041872.0}, {"date": "2017-12-21", "close": 21.865, "volume": 597194.0}, {"date": "2017-12-22", "close": 21.91, "volume": 506463.0}, {"date": "2017-12-26", "close": 21.14, "volume": 757596.0}, {"date": "2017-12-27", "close": 21.36, "volume": 661740.0}, {"date": "2017-12-28", "close": 21.15, "volume": 480701.0}, {"date": "2017-12-29", "close": 23.09, "volume": 4470293.0}, {"date": "2018-01-02", "close": 23.69, "volume": 7165735.0}, {"date": "2018-01-03", "close": 23.94, "volume": 1515745.0}, {"date": "2018-01-04", "close": 23.63, "volume": 1300974.0}, {"date": "2018-01-05", "close": 23.44, "volume": 811010.0}, {"date": "2018-01-08", "close": 22.81, "volume": 861865.0}, {"date": "2018-01-09", "close": 22.54, "volume": 1019887.0}, {"date": "2018-01-10", "close": 22.4, "volume": 934409.0}, {"date": "2018-01-11", "close": 22.75, "volume": 827785.0}, {"date": "2018-01-12", "close": 23.22, "volume": 827945.0}, {"date": "2018-01-16", "close": 23.66, "volume": 1129715.0}, {"date": "2018-01-17", "close": 24.98, "volume": 1205761.0}, {"date": "2018-01-18", "close": 26.88, "volume": 3623428.0}, {"date": "2018-01-19", "close": 26.67, "volume": 1662589.0}, {"date": "2018-01-22", "close": 25.57, "volume": 1263825.0}, {"date": "2018-01-23", "close": 25.35, "volume": 1492127.0}, {"date": "2018-01-24", "close": 24.09, "volume": 1704291.0}, {"date": "2018-01-25", "close": 23.68, "volume": 1625537.0}, {"date": "2018-01-26", "close": 24.27, "volume": 699421.0}, {"date": "2018-01-29", "close": 23.04, "volume": 1203717.0}, {"date": "2018-01-30", "close": 22.03, "volume": 1868824.0}, {"date": "2018-01-31", "close": 21.69, "volume": 5451957.0}, {"date": "2018-02-01", "close": 21.21, "volume": 1301954.0}, {"date": "2018-02-02", "close": 20.19, "volume": 1732149.0}, {"date": "2018-02-05", "close": 19.45, "volume": 1882784.0}, {"date": "2018-02-06", "close": 19.65, "volume": 1758426.0}, {"date": "2018-02-07", "close": 19.06, "volume": 1262693.0}, {"date": "2018-02-08", "close": 17.24, "volume": 2721709.0}, {"date": "2018-02-09", "close": 17.13, "volume": 2606292.0}, {"date": "2018-02-12", "close": 18.07, "volume": 1871592.0}, {"date": "2018-02-13", "close": 17.62, "volume": 1126166.0}, {"date": "2018-02-14", "close": 18.74, "volume": 1176021.0}, {"date": "2018-02-15", "close": 19.08, "volume": 1118033.0}, {"date": "2018-02-16", "close": 19.19, "volume": 891936.0}, {"date": "2018-02-20", "close": 20.36, "volume": 2332533.0}, {"date": "2018-02-21", "close": 19.96, "volume": 1706907.0}, {"date": "2018-02-22", "close": 18.67, "volume": 4152023.0}, {"date": "2018-02-23", "close": 19.55, "volume": 1312374.0}, {"date": "2018-02-26", "close": 19.73, "volume": 1385346.0}, {"date": "2018-02-27", "close": 19.41, "volume": 1449497.0}, {"date": "2018-02-28", "close": 19.26, "volume": 893850.0}, {"date": "2018-03-01", "close": 19.45, "volume": 1049427.0}, {"date": "2018-03-02", "close": 19.83, "volume": 836715.0}, {"date": "2018-03-05", "close": 19.71, "volume": 915084.0}, {"date": "2018-03-06", "close": 20.69, "volume": 1401535.0}, {"date": "2018-03-07", "close": 20.31, "volume": 1075366.0}, {"date": "2018-03-08", "close": 20.14, "volume": 459634.0}, {"date": "2018-03-09", "close": 21.26, "volume": 814321.0}, {"date": "2018-03-12", "close": 21.24, "volume": 838717.0}, {"date": "2018-03-13", "close": 20.79, "volume": 760700.0}, {"date": "2018-03-14", "close": 20.9, "volume": 933600.0}, {"date": "2018-03-15", "close": 20.81, "volume": 525686.0}, {"date": "2018-03-16", "close": 20.66, "volume": 1396369.0}, {"date": "2018-03-19", "close": 20.14, "volume": 896096.0}, {"date": "2018-03-20", "close": 20.34, "volume": 430702.0}, {"date": "2018-03-21", "close": 20.83, "volume": 666181.0}, {"date": "2018-03-22", "close": 19.81, "volume": 807146.0}, {"date": "2018-03-23", "close": 19.07, "volume": 739326.0}, {"date": "2018-03-26", "close": 20.45, "volume": 880881.0}, {"date": "2018-03-27", "close": 18.8, "volume": 754011.0}, {"date": "2018-03-28", "close": 18.2, "volume": 1090335.0}, {"date": "2018-03-29", "close": 19.25, "volume": 1332685.0}, {"date": "2018-04-02", "close": 18.16, "volume": 993060.0}, {"date": "2018-04-03", "close": 18.51, "volume": 872766.0}, {"date": "2018-04-04", "close": 18.36, "volume": 1092079.0}, {"date": "2018-04-05", "close": 18.0, "volume": 1046419.0}, {"date": "2018-04-06", "close": 17.99, "volume": 723652.0}, {"date": "2018-04-09", "close": 17.72, "volume": 785900.0}, {"date": "2018-04-10", "close": 18.28, "volume": 792356.0}, {"date": "2018-04-11", "close": 18.5, "volume": 455180.0}, {"date": "2018-04-12", "close": 18.74, "volume": 456145.0}, {"date": "2018-04-13", "close": 18.74, "volume": 547886.0}, {"date": "2018-04-16", "close": 18.96, "volume": 343068.0}, {"date": "2018-04-17", "close": 19.32, "volume": 515211.0}, {"date": "2018-04-18", "close": 18.01, "volume": 1434716.0}, {"date": "2018-04-19", "close": 16.62, "volume": 1841895.0}, {"date": "2018-04-20", "close": 16.98, "volume": 881469.0}, {"date": "2018-04-23", "close": 16.62, "volume": 1051217.0}, {"date": "2018-04-24", "close": 15.94, "volume": 1776397.0}, {"date": "2018-04-25", "close": 15.83, "volume": 1618348.0}, {"date": "2018-04-26", "close": 18.64, "volume": 2810333.0}, {"date": "2018-04-27", "close": 17.45, "volume": 1685691.0}, {"date": "2018-04-30", "close": 17.51, "volume": 1083988.0}, {"date": "2018-05-01", "close": 17.64, "volume": 816428.0}, {"date": "2018-05-02", "close": 17.43, "volume": 734212.0}, {"date": "2018-05-03", "close": 17.17, "volume": 770693.0}, {"date": "2018-05-04", "close": 17.58, "volume": 1060451.0}, {"date": "2018-05-07", "close": 17.75, "volume": 538422.0}, {"date": "2018-05-08", "close": 17.33, "volume": 760268.0}, {"date": "2018-05-09", "close": 18.06, "volume": 931766.0}, {"date": "2018-05-10", "close": 18.07, "volume": 604854.0}, {"date": "2018-05-11", "close": 17.82, "volume": 576447.0}, {"date": "2018-05-14", "close": 18.17, "volume": 536435.0}, {"date": "2018-05-15", "close": 17.8, "volume": 680785.0}, {"date": "2018-05-16", "close": 18.1, "volume": 447633.0}, {"date": "2018-05-17", "close": 17.56, "volume": 815196.0}, {"date": "2018-05-18", "close": 16.48, "volume": 1767934.0}, {"date": "2018-05-21", "close": 16.57, "volume": 733290.0}, {"date": "2018-05-22", "close": 16.77, "volume": 527152.0}, {"date": "2018-05-23", "close": 16.84, "volume": 637362.0}, {"date": "2018-05-24", "close": 16.87, "volume": 578469.0}, {"date": "2018-05-25", "close": 17.44, "volume": 624912.0}, {"date": "2018-05-29", "close": 17.71, "volume": 874851.0}, {"date": "2018-05-30", "close": 17.75, "volume": 1629236.0}, {"date": "2018-05-31", "close": 17.62, "volume": 646170.0}, {"date": "2018-06-01", "close": 18.67, "volume": 889882.0}, {"date": "2018-06-04", "close": 18.33, "volume": 702203.0}, {"date": "2018-06-05", "close": 19.04, "volume": 786023.0}, {"date": "2018-06-06", "close": 18.76, "volume": 614019.0}, {"date": "2018-06-07", "close": 17.87, "volume": 1780625.0}, {"date": "2018-06-08", "close": 17.73, "volume": 851395.0}, {"date": "2018-06-11", "close": 17.37, "volume": 760099.0}, {"date": "2018-06-12", "close": 17.35, "volume": 637458.0}, {"date": "2018-06-13", "close": 17.37, "volume": 653335.0}, {"date": "2018-06-14", "close": 17.23, "volume": 1016469.0}, {"date": "2018-06-15", "close": 16.73, "volume": 1674216.0}, {"date": "2018-06-18", "close": 17.19, "volume": 1687979.0}, {"date": "2018-06-19", "close": 17.13, "volume": 916848.0}, {"date": "2018-06-20", "close": 17.19, "volume": 1076565.0}, {"date": "2018-06-21", "close": 17.075, "volume": 765370.0}, {"date": "2018-06-22", "close": 17.16, "volume": 2103393.0}, {"date": "2018-06-25", "close": 16.14, "volume": 988713.0}, {"date": "2018-06-26", "close": 16.34, "volume": 630374.0}, {"date": "2018-06-27", "close": 15.96, "volume": 929844.0}, {"date": "2018-06-28", "close": 15.99, "volume": 865632.0}, {"date": "2018-06-29", "close": 16.6, "volume": 630893.0}, {"date": "2018-07-02", "close": 16.35, "volume": 810121.0}, {"date": "2018-07-03", "close": 15.64, "volume": 752723.0}, {"date": "2018-07-05", "close": 16.05, "volume": 732159.0}, {"date": "2018-07-06", "close": 16.38, "volume": 581338.0}, {"date": "2018-07-09", "close": 16.84, "volume": 734438.0}, {"date": "2018-07-10", "close": 17.08, "volume": 760280.0}, {"date": "2018-07-11", "close": 16.05, "volume": 1164789.0}, {"date": "2018-07-12", "close": 16.17, "volume": 928206.0}, {"date": "2018-07-13", "close": 16.1, "volume": 606038.0}, {"date": "2018-07-16", "close": 16.07, "volume": 669912.0}, {"date": "2018-07-17", "close": 16.16, "volume": 1572506.0}, {"date": "2018-07-18", "close": 16.22, "volume": 945619.0}, {"date": "2018-07-19", "close": 16.04, "volume": 1476016.0}, {"date": "2018-07-20", "close": 15.93, "volume": 779222.0}, {"date": "2018-07-23", "close": 15.93, "volume": 1132788.0}, {"date": "2018-07-24", "close": 15.65, "volume": 1016027.0}, {"date": "2018-07-25", "close": 14.76, "volume": 2396665.0}, {"date": "2018-07-26", "close": 14.85, "volume": 1432913.0}, {"date": "2018-07-27", "close": 14.48, "volume": 2913023.0}, {"date": "2018-07-30", "close": 13.33, "volume": 2277961.0}, {"date": "2018-07-31", "close": 13.42, "volume": 1471267.0}, {"date": "2018-08-01", "close": 14.1, "volume": 964765.0}, {"date": "2018-08-02", "close": 14.2, "volume": 882860.0}, {"date": "2018-08-03", "close": 14.76, "volume": 811593.0}, {"date": "2018-08-06", "close": 14.7, "volume": 636156.0}, {"date": "2018-08-07", "close": 14.45, "volume": 544626.0}, {"date": "2018-08-08", "close": 14.75, "volume": 562683.0}, {"date": "2018-08-09", "close": 14.25, "volume": 554457.0}, {"date": "2018-08-10", "close": 13.92, "volume": 528070.0}, {"date": "2018-08-13", "close": 13.75, "volume": 526887.0}, {"date": "2018-08-14", "close": 13.71, "volume": 463153.0}, {"date": "2018-08-15", "close": 13.24, "volume": 537984.0}, {"date": "2018-08-16", "close": 13.21, "volume": 748382.0}, {"date": "2018-08-17", "close": 13.68, "volume": 1483168.0}, {"date": "2018-08-20", "close": 14.05, "volume": 691446.0}, {"date": "2018-08-21", "close": 13.92, "volume": 698947.0}, {"date": "2018-08-22", "close": 14.05, "volume": 450618.0}, {"date": "2018-08-23", "close": 13.99, "volume": 324611.0}, {"date": "2018-08-24", "close": 14.03, "volume": 413747.0}, {"date": "2018-08-27", "close": 14.6, "volume": 709148.0}, {"date": "2018-08-28", "close": 15.19, "volume": 1490984.0}, {"date": "2018-08-29", "close": 15.63, "volume": 1336605.0}, {"date": "2018-08-30", "close": 15.6, "volume": 1306137.0}, {"date": "2018-08-31", "close": 15.26, "volume": 483501.0}, {"date": "2018-09-04", "close": 14.76, "volume": 571484.0}, {"date": "2018-09-05", "close": 15.05, "volume": 714181.0}, {"date": "2018-09-06", "close": 13.85, "volume": 1102470.0}, {"date": "2018-09-07", "close": 13.95, "volume": 726083.0}, {"date": "2018-09-10", "close": 13.9, "volume": 656426.0}, {"date": "2018-09-11", "close": 13.59, "volume": 587441.0}, {"date": "2018-09-12", "close": 13.45, "volume": 605351.0}, {"date": "2018-09-13", "close": 13.64, "volume": 559540.0}, {"date": "2018-09-14", "close": 13.69, "volume": 323946.0}, {"date": "2018-09-17", "close": 13.6, "volume": 403718.0}, {"date": "2018-09-18", "close": 13.55, "volume": 555373.0}, {"date": "2018-09-19", "close": 13.42, "volume": 357467.0}, {"date": "2018-09-20", "close": 13.49, "volume": 523935.0}, {"date": "2018-09-21", "close": 13.66, "volume": 727859.0}, {"date": "2018-09-24", "close": 13.68, "volume": 406895.0}, {"date": "2018-09-25", "close": 12.57, "volume": 1117380.0}, {"date": "2018-09-26", "close": 12.62, "volume": 611565.0}, {"date": "2018-09-27", "close": 12.47, "volume": 616100.0}, {"date": "2018-09-28", "close": 12.55, "volume": 462061.0}, {"date": "2018-10-01", "close": 12.4, "volume": 408939.0}, {"date": "2018-10-02", "close": 12.43, "volume": 536558.0}, {"date": "2018-10-03", "close": 12.75, "volume": 501623.0}, {"date": "2018-10-04", "close": 12.39, "volume": 504044.0}, {"date": "2018-10-05", "close": 12.1, "volume": 677946.0}, {"date": "2018-10-08", "close": 11.93, "volume": 452422.0}, {"date": "2018-10-09", "close": 11.45, "volume": 501364.0}, {"date": "2018-10-10", "close": 11.2, "volume": 702802.0}, {"date": "2018-10-11", "close": 11.06, "volume": 443141.0}, {"date": "2018-10-12", "close": 11.0, "volume": 505762.0}, {"date": "2018-10-15", "close": 10.84, "volume": 571583.0}, {"date": "2018-10-16", "close": 11.06, "volume": 735541.0}, {"date": "2018-10-17", "close": 11.76, "volume": 1226235.0}, {"date": "2018-10-18", "close": 11.6, "volume": 611042.0}, {"date": "2018-10-19", "close": 11.05, "volume": 442849.0}, {"date": "2018-10-22", "close": 10.45, "volume": 580430.0}, {"date": "2018-10-23", "close": 10.28, "volume": 896034.0}, {"date": "2018-10-24", "close": 9.9, "volume": 867278.0}, {"date": "2018-10-25", "close": 10.07, "volume": 600019.0}, {"date": "2018-10-26", "close": 10.01, "volume": 598907.0}, {"date": "2018-10-29", "close": 9.67, "volume": 690932.0}, {"date": "2018-10-30", "close": 10.17, "volume": 633878.0}, {"date": "2018-10-31", "close": 10.52, "volume": 601585.0}, {"date": "2018-11-01", "close": 11.42, "volume": 648478.0}, {"date": "2018-11-02", "close": 11.52, "volume": 646842.0}, {"date": "2018-11-05", "close": 11.4, "volume": 645354.0}, {"date": "2018-11-06", "close": 11.52, "volume": 754949.0}, {"date": "2018-11-07", "close": 10.295, "volume": 2306276.0}, {"date": "2018-11-08", "close": 9.98, "volume": 1170195.0}, {"date": "2018-11-09", "close": 9.49, "volume": 1194238.0}, {"date": "2018-11-12", "close": 8.78, "volume": 1053013.0}, {"date": "2018-11-13", "close": 8.8, "volume": 1018568.0}, {"date": "2018-11-14", "close": 8.73, "volume": 742535.0}, {"date": "2018-11-15", "close": 9.07, "volume": 744791.0}, {"date": "2018-11-16", "close": 9.31, "volume": 738237.0}, {"date": "2018-11-19", "close": 9.05, "volume": 588101.0}, {"date": "2018-11-20", "close": 9.06, "volume": 560345.0}, {"date": "2018-11-21", "close": 8.91, "volume": 364560.0}, {"date": "2018-11-23", "close": 8.75, "volume": 395970.0}, {"date": "2018-11-26", "close": 8.85, "volume": 870030.0}, {"date": "2018-11-27", "close": 9.12, "volume": 581313.0}, {"date": "2018-11-28", "close": 9.68, "volume": 713368.0}, {"date": "2018-11-29", "close": 9.47, "volume": 392046.0}, {"date": "2018-11-30", "close": 9.4, "volume": 459053.0}, {"date": "2018-12-03", "close": 9.75, "volume": 780419.0}, {"date": "2018-12-04", "close": 9.3, "volume": 415851.0}, {"date": "2018-12-06", "close": 9.22, "volume": 528093.0}, {"date": "2018-12-07", "close": 8.85, "volume": 459931.0}, {"date": "2018-12-10", "close": 8.5, "volume": 409516.0}, {"date": "2018-12-11", "close": 8.35, "volume": 593537.0}, {"date": "2018-12-12", "close": 8.49, "volume": 338204.0}, {"date": "2018-12-13", "close": 8.31, "volume": 811548.0}, {"date": "2018-12-14", "close": 8.05, "volume": 603846.0}, {"date": "2018-12-17", "close": 8.15, "volume": 723679.0}, {"date": "2018-12-18", "close": 8.0, "volume": 832881.0}, {"date": "2018-12-19", "close": 7.65, "volume": 674066.0}, {"date": "2018-12-20", "close": 7.55, "volume": 643572.0}, {"date": "2018-12-21", "close": 7.37, "volume": 2162866.0}, {"date": "2018-12-24", "close": 7.13, "volume": 1127645.0}, {"date": "2018-12-26", "close": 7.75, "volume": 1252937.0}, {"date": "2018-12-27", "close": 8.1, "volume": 818078.0}, {"date": "2018-12-28", "close": 8.21, "volume": 750228.0}, {"date": "2018-12-31", "close": 8.47, "volume": 757849.0}, {"date": "2019-01-02", "close": 8.68, "volume": 507059.0}, {"date": "2019-01-03", "close": 8.36, "volume": 611191.0}, {"date": "2019-01-04", "close": 9.0, "volume": 1047622.0}, {"date": "2019-01-07", "close": 9.36, "volume": 714176.0}, {"date": "2019-01-08", "close": 9.2, "volume": 673175.0}, {"date": "2019-01-09", "close": 9.39, "volume": 819165.0}, {"date": "2019-01-10", "close": 9.43, "volume": 378066.0}, {"date": "2019-01-11", "close": 9.3, "volume": 332017.0}, {"date": "2019-01-14", "close": 9.04, "volume": 283183.0}, {"date": "2019-01-15", "close": 9.05, "volume": 301165.0}, {"date": "2019-01-16", "close": 9.2, "volume": 720678.0}, {"date": "2019-01-17", "close": 9.43, "volume": 318650.0}, {"date": "2019-01-18", "close": 9.73, "volume": 363677.0}, {"date": "2019-01-22", "close": 9.33, "volume": 406224.0}, {"date": "2019-01-23", "close": 9.17, "volume": 457906.0}, {"date": "2019-01-24", "close": 9.91, "volume": 812784.0}, {"date": "2019-01-25", "close": 11.0, "volume": 1075931.0}, {"date": "2019-01-28", "close": 11.18, "volume": 1065206.0}, {"date": "2019-01-29", "close": 11.01, "volume": 710756.0}, {"date": "2019-01-30", "close": 11.69, "volume": 899798.0}, {"date": "2019-01-31", "close": 11.86, "volume": 818637.0}, {"date": "2019-02-01", "close": 12.32, "volume": 779237.0}, {"date": "2019-02-04", "close": 12.45, "volume": 698528.0}, {"date": "2019-02-05", "close": 12.74, "volume": 593121.0}, {"date": "2019-02-06", "close": 12.79, "volume": 830915.0}, {"date": "2019-02-07", "close": 12.42, "volume": 476456.0}, {"date": "2019-02-08", "close": 12.46, "volume": 385235.0}, {"date": "2019-02-11", "close": 12.51, "volume": 280358.0}, {"date": "2019-02-12", "close": 12.61, "volume": 478672.0}, {"date": "2019-02-13", "close": 12.61, "volume": 479855.0}, {"date": "2019-02-14", "close": 12.56, "volume": 420697.0}, {"date": "2019-02-15", "close": 12.5, "volume": 581984.0}, {"date": "2019-02-19", "close": 12.35, "volume": 590390.0}, {"date": "2019-02-20", "close": 12.85, "volume": 744807.0}, {"date": "2019-02-21", "close": 12.61, "volume": 582493.0}, {"date": "2019-02-22", "close": 11.47, "volume": 2767303.0}, {"date": "2019-02-25", "close": 11.69, "volume": 909858.0}, {"date": "2019-02-26", "close": 11.51, "volume": 557528.0}, {"date": "2019-02-27", "close": 10.91, "volume": 637376.0}, {"date": "2019-02-28", "close": 10.65, "volume": 501678.0}, {"date": "2019-03-01", "close": 10.63, "volume": 475585.0}, {"date": "2019-03-04", "close": 10.85, "volume": 446200.0}, {"date": "2019-03-05", "close": 10.68, "volume": 235018.0}, {"date": "2019-03-06", "close": 10.42, "volume": 355348.0}, {"date": "2019-03-07", "close": 9.85, "volume": 460441.0}, {"date": "2019-03-08", "close": 9.64, "volume": 687500.0}, {"date": "2019-03-11", "close": 10.11, "volume": 1179962.0}, {"date": "2019-03-12", "close": 10.1, "volume": 881232.0}, {"date": "2019-03-13", "close": 10.12, "volume": 502698.0}, {"date": "2019-03-14", "close": 10.04, "volume": 508389.0}, {"date": "2019-03-15", "close": 10.5, "volume": 1087176.0}, {"date": "2019-03-18", "close": 10.47, "volume": 330325.0}, {"date": "2019-03-19", "close": 10.64, "volume": 342262.0}, {"date": "2019-03-20", "close": 10.44, "volume": 286331.0}, {"date": "2019-03-21", "close": 11.12, "volume": 583908.0}, {"date": "2019-03-22", "close": 10.62, "volume": 801560.0}, {"date": "2019-03-25", "close": 10.57, "volume": 779219.0}, {"date": "2019-03-26", "close": 10.49, "volume": 390604.0}, {"date": "2019-03-27", "close": 10.4, "volume": 404584.0}, {"date": "2019-03-28", "close": 10.21, "volume": 531187.0}, {"date": "2019-03-29", "close": 10.35, "volume": 638997.0}, {"date": "2019-04-01", "close": 10.77, "volume": 351911.0}, {"date": "2019-04-02", "close": 10.72, "volume": 786263.0}, {"date": "2019-04-03", "close": 11.41, "volume": 444096.0}, {"date": "2019-04-04", "close": 11.52, "volume": 222371.0}, {"date": "2019-04-05", "close": 11.68, "volume": 210863.0}, {"date": "2019-04-08", "close": 11.53, "volume": 232501.0}, {"date": "2019-04-09", "close": 11.18, "volume": 261080.0}, {"date": "2019-04-10", "close": 11.38, "volume": 368288.0}, {"date": "2019-04-11", "close": 11.26, "volume": 229799.0}, {"date": "2019-04-12", "close": 11.57, "volume": 205275.0}, {"date": "2019-04-15", "close": 11.46, "volume": 204064.0}, {"date": "2019-04-16", "close": 12.14, "volume": 455950.0}, {"date": "2019-04-17", "close": 12.48, "volume": 401017.0}, {"date": "2019-04-18", "close": 12.36, "volume": 295081.0}, {"date": "2019-04-22", "close": 12.27, "volume": 183548.0}, {"date": "2019-04-23", "close": 12.13, "volume": 303309.0}, {"date": "2019-04-24", "close": 12.32, "volume": 356839.0}, {"date": "2019-04-25", "close": 11.86, "volume": 383625.0}, {"date": "2019-04-26", "close": 12.13, "volume": 252621.0}, {"date": "2019-04-29", "close": 12.04, "volume": 272708.0}, {"date": "2019-04-30", "close": 11.97, "volume": 245873.0}, {"date": "2019-05-01", "close": 12.24, "volume": 1199317.0}, {"date": "2019-05-02", "close": 12.57, "volume": 547249.0}, {"date": "2019-05-03", "close": 14.49, "volume": 2072989.0}, {"date": "2019-05-06", "close": 14.45, "volume": 727556.0}, {"date": "2019-05-07", "close": 14.16, "volume": 683193.0}, {"date": "2019-05-08", "close": 13.93, "volume": 510495.0}, {"date": "2019-05-09", "close": 13.57, "volume": 361874.0}, {"date": "2019-05-10", "close": 13.88, "volume": 495704.0}, {"date": "2019-05-13", "close": 12.92, "volume": 480783.0}, {"date": "2019-05-14", "close": 13.67, "volume": 377345.0}, {"date": "2019-05-15", "close": 13.9, "volume": 366279.0}, {"date": "2019-05-16", "close": 13.66, "volume": 336622.0}, {"date": "2019-05-17", "close": 13.36, "volume": 466459.0}, {"date": "2019-05-20", "close": 12.78, "volume": 442465.0}, {"date": "2019-05-21", "close": 13.23, "volume": 270136.0}, {"date": "2019-05-22", "close": 13.04, "volume": 184924.0}, {"date": "2019-05-23", "close": 12.71, "volume": 394172.0}, {"date": "2019-05-24", "close": 12.6, "volume": 216187.0}, {"date": "2019-05-28", "close": 12.57, "volume": 180840.0}, {"date": "2019-05-29", "close": 12.56, "volume": 169159.0}, {"date": "2019-05-30", "close": 12.79, "volume": 236729.0}, {"date": "2019-05-31", "close": 12.75, "volume": 267057.0}, {"date": "2019-06-03", "close": 12.72, "volume": 411104.0}, {"date": "2019-06-04", "close": 13.25, "volume": 283131.0}, {"date": "2019-06-05", "close": 13.23, "volume": 340165.0}, {"date": "2019-06-06", "close": 13.34, "volume": 211517.0}, {"date": "2019-06-07", "close": 13.4, "volume": 260463.0}, {"date": "2019-06-10", "close": 14.27, "volume": 496728.0}, {"date": "2019-06-11", "close": 13.67, "volume": 388131.0}, {"date": "2019-06-12", "close": 12.56, "volume": 570954.0}, {"date": "2019-06-13", "close": 13.27, "volume": 333439.0}, {"date": "2019-06-14", "close": 12.86, "volume": 247713.0}, {"date": "2019-06-17", "close": 12.88, "volume": 273513.0}, {"date": "2019-06-18", "close": 13.56, "volume": 235198.0}, {"date": "2019-06-19", "close": 13.7, "volume": 155377.0}, {"date": "2019-06-20", "close": 13.53, "volume": 250465.0}, {"date": "2019-06-21", "close": 12.79, "volume": 438286.0}, {"date": "2019-06-24", "close": 12.51, "volume": 323558.0}, {"date": "2019-06-25", "close": 12.6, "volume": 280904.0}, {"date": "2019-06-26", "close": 13.06, "volume": 309210.0}, {"date": "2019-06-27", "close": 13.6, "volume": 590696.0}, {"date": "2019-06-28", "close": 13.92, "volume": 563124.0}, {"date": "2019-07-01", "close": 14.19, "volume": 514234.0}, {"date": "2019-07-02", "close": 14.04, "volume": 294543.0}, {"date": "2019-07-03", "close": 14.1, "volume": 143167.0}, {"date": "2019-07-05", "close": 13.9, "volume": 367508.0}, {"date": "2019-07-08", "close": 13.78, "volume": 227773.0}, {"date": "2019-07-09", "close": 13.55, "volume": 245700.0}, {"date": "2019-07-10", "close": 13.78, "volume": 298961.0}, {"date": "2019-07-11", "close": 13.52, "volume": 204754.0}, {"date": "2019-07-12", "close": 14.05, "volume": 311463.0}, {"date": "2019-07-15", "close": 13.97, "volume": 172322.0}, {"date": "2019-07-16", "close": 13.57, "volume": 317468.0}, {"date": "2019-07-17", "close": 13.68, "volume": 384672.0}, {"date": "2019-07-18", "close": 14.04, "volume": 328411.0}, {"date": "2019-07-19", "close": 13.88, "volume": 267761.0}, {"date": "2019-07-22", "close": 14.2, "volume": 817765.0}, {"date": "2019-07-23", "close": 14.5, "volume": 398406.0}, {"date": "2019-07-24", "close": 15.9, "volume": 968135.0}, {"date": "2019-07-25", "close": 15.09, "volume": 609828.0}, {"date": "2019-07-26", "close": 15.17, "volume": 392270.0}, {"date": "2019-07-29", "close": 15.03, "volume": 313797.0}, {"date": "2019-07-30", "close": 14.97, "volume": 388106.0}, {"date": "2019-07-31", "close": 14.59, "volume": 484586.0}, {"date": "2019-08-01", "close": 14.23, "volume": 814711.0}, {"date": "2019-08-02", "close": 14.23, "volume": 327267.0}, {"date": "2019-08-05", "close": 13.39, "volume": 552279.0}, {"date": "2019-08-06", "close": 13.16, "volume": 451103.0}, {"date": "2019-08-07", "close": 13.26, "volume": 237533.0}, {"date": "2019-08-08", "close": 13.56, "volume": 306431.0}, {"date": "2019-08-09", "close": 12.88, "volume": 376435.0}, {"date": "2019-08-12", "close": 12.79, "volume": 185335.0}, {"date": "2019-08-13", "close": 12.95, "volume": 189801.0}, {"date": "2019-08-14", "close": 12.27, "volume": 272252.0}, {"date": "2019-08-15", "close": 12.2, "volume": 246125.0}, {"date": "2019-08-16", "close": 12.52, "volume": 284014.0}, {"date": "2019-08-19", "close": 12.59, "volume": 211495.0}, {"date": "2019-08-20", "close": 12.19, "volume": 180515.0}, {"date": "2019-08-21", "close": 12.18, "volume": 217169.0}, {"date": "2019-08-22", "close": 12.07, "volume": 267566.0}, {"date": "2019-08-23", "close": 11.72, "volume": 335726.0}, {"date": "2019-08-26", "close": 11.72, "volume": 157668.0}, {"date": "2019-08-27", "close": 11.4, "volume": 285253.0}, {"date": "2019-08-28", "close": 11.5, "volume": 239086.0}, {"date": "2019-08-29", "close": 11.89, "volume": 193149.0}, {"date": "2019-08-30", "close": 11.94, "volume": 140740.0}, {"date": "2019-09-03", "close": 11.9, "volume": 405817.0}, {"date": "2019-09-04", "close": 12.55, "volume": 726466.0}, {"date": "2019-09-05", "close": 13.04, "volume": 472026.0}, {"date": "2019-09-06", "close": 13.24, "volume": 408763.0}, {"date": "2019-09-09", "close": 13.73, "volume": 451800.0}, {"date": "2019-09-10", "close": 14.28, "volume": 421971.0}, {"date": "2019-09-11", "close": 15.13, "volume": 500815.0}, {"date": "2019-09-12", "close": 15.41, "volume": 550015.0}, {"date": "2019-09-13", "close": 15.99, "volume": 652486.0}, {"date": "2019-09-16", "close": 16.42, "volume": 497050.0}, {"date": "2019-09-17", "close": 16.29, "volume": 347646.0}, {"date": "2019-09-18", "close": 16.22, "volume": 308257.0}, {"date": "2019-09-19", "close": 16.02, "volume": 267460.0}, {"date": "2019-09-20", "close": 16.08, "volume": 510241.0}, {"date": "2019-09-23", "close": 16.22, "volume": 274268.0}, {"date": "2019-09-24", "close": 16.05, "volume": 480432.0}, {"date": "2019-09-25", "close": 15.25, "volume": 678408.0}, {"date": "2019-09-26", "close": 15.22, "volume": 465642.0}, {"date": "2019-09-27", "close": 14.49, "volume": 469250.0}, {"date": "2019-09-30", "close": 14.635, "volume": 590207.0}, {"date": "2019-10-01", "close": 14.21, "volume": 282497.0}, {"date": "2019-10-02", "close": 14.395, "volume": 269185.0}, {"date": "2019-10-03", "close": 14.47, "volume": 255767.0}, {"date": "2019-10-04", "close": 14.735, "volume": 215176.0}, {"date": "2019-10-07", "close": 14.47, "volume": 366324.0}, {"date": "2019-10-08", "close": 14.18, "volume": 207136.0}, {"date": "2019-10-09", "close": 14.64, "volume": 158233.0}, {"date": "2019-10-10", "close": 15.03, "volume": 239456.0}, {"date": "2019-10-11", "close": 15.37, "volume": 237655.0}, {"date": "2019-10-14", "close": 14.35, "volume": 445081.0}, {"date": "2019-10-15", "close": 15.675, "volume": 704409.0}, {"date": "2019-10-16", "close": 15.665, "volume": 626198.0}, {"date": "2019-10-17", "close": 15.99, "volume": 359038.0}, {"date": "2019-10-18", "close": 15.69, "volume": 184919.0}, {"date": "2019-10-21", "close": 16.06, "volume": 204944.0}, {"date": "2019-10-22", "close": 15.7, "volume": 190990.0}, {"date": "2019-10-23", "close": 15.35, "volume": 339064.0}, {"date": "2019-10-24", "close": 17.44, "volume": 884607.0}, {"date": "2019-10-25", "close": 18.08, "volume": 589805.0}, {"date": "2019-10-28", "close": 18.41, "volume": 598825.0}, {"date": "2019-10-29", "close": 18.01, "volume": 622360.0}, {"date": "2019-10-30", "close": 18.1, "volume": 593888.0}, {"date": "2019-10-31", "close": 21.37, "volume": 2317284.0}, {"date": "2019-11-01", "close": 22.13, "volume": 1513337.0}, {"date": "2019-11-04", "close": 22.66, "volume": 913731.0}, {"date": "2019-11-05", "close": 22.97, "volume": 449560.0}, {"date": "2019-11-06", "close": 22.87, "volume": 486288.0}, {"date": "2019-11-07", "close": 23.31, "volume": 1032889.0}, {"date": "2019-11-08", "close": 22.98, "volume": 411042.0}, {"date": "2019-11-11", "close": 22.8, "volume": 387526.0}, {"date": "2019-11-12", "close": 22.54, "volume": 423354.0}, {"date": "2019-11-13", "close": 22.65, "volume": 284046.0}, {"date": "2019-11-14", "close": 22.625, "volume": 271356.0}, {"date": "2019-11-15", "close": 22.635, "volume": 459394.0}, {"date": "2019-11-18", "close": 22.345, "volume": 456456.0}, {"date": "2019-11-19", "close": 22.28, "volume": 381304.0}, {"date": "2019-11-20", "close": 21.7, "volume": 609309.0}, {"date": "2019-11-21", "close": 20.965, "volume": 514522.0}, {"date": "2019-11-22", "close": 20.78, "volume": 302469.0}, {"date": "2019-11-25", "close": 21.43, "volume": 626875.0}, {"date": "2019-11-26", "close": 21.37, "volume": 525125.0}, {"date": "2019-11-27", "close": 22.45, "volume": 437612.0}, {"date": "2019-11-29", "close": 22.24, "volume": 198676.0}, {"date": "2019-12-02", "close": 21.345, "volume": 513162.0}, {"date": "2019-12-03", "close": 21.63, "volume": 937377.0}, {"date": "2019-12-04", "close": 22.055, "volume": 429662.0}, {"date": "2019-12-05", "close": 22.15, "volume": 401832.0}, {"date": "2019-12-06", "close": 22.05, "volume": 632850.0}, {"date": "2019-12-09", "close": 21.78, "volume": 264756.0}, {"date": "2019-12-10", "close": 22.53, "volume": 657003.0}, {"date": "2019-12-11", "close": 22.59, "volume": 441187.0}, {"date": "2019-12-12", "close": 23.69, "volume": 593928.0}, {"date": "2019-12-13", "close": 22.8, "volume": 455691.0}, {"date": "2019-12-16", "close": 22.995, "volume": 559465.0}, {"date": "2019-12-17", "close": 23.04, "volume": 342174.0}, {"date": "2019-12-18", "close": 22.95, "volume": 249506.0}, {"date": "2019-12-19", "close": 23.34, "volume": 454555.0}, {"date": "2019-12-20", "close": 23.62, "volume": 2199286.0}, {"date": "2019-12-23", "close": 23.9, "volume": 423485.0}, {"date": "2019-12-24", "close": 23.94, "volume": 200928.0}, {"date": "2019-12-26", "close": 23.92, "volume": 324471.0}, {"date": "2019-12-27", "close": 23.4, "volume": 261717.0}, {"date": "2019-12-30", "close": 23.56, "volume": 340661.0}, {"date": "2019-12-31", "close": 23.47, "volume": 320460.0}, {"date": "2020-01-02", "close": 23.11, "volume": 589198.0}, {"date": "2020-01-03", "close": 23.24, "volume": 669147.0}, {"date": "2020-01-06", "close": 21.82, "volume": 614776.0}, {"date": "2020-01-07", "close": 22.48, "volume": 403163.0}, {"date": "2020-01-08", "close": 22.32, "volume": 383526.0}, {"date": "2020-01-09", "close": 22.31, "volume": 336430.0}, {"date": "2020-01-10", "close": 21.69, "volume": 328476.0}, {"date": "2020-01-13", "close": 22.2, "volume": 303259.0}, {"date": "2020-01-14", "close": 25.42, "volume": 1316948.0}, {"date": "2020-01-15", "close": 24.31, "volume": 879807.0}, {"date": "2020-01-16", "close": 25.1, "volume": 627541.0}, {"date": "2020-01-17", "close": 25.0, "volume": 416445.0}, {"date": "2020-01-21", "close": 25.31, "volume": 401060.0}, {"date": "2020-01-22", "close": 24.975, "volume": 301098.0}, {"date": "2020-01-23", "close": 25.33, "volume": 325858.0}, {"date": "2020-01-24", "close": 24.395, "volume": 553693.0}, {"date": "2020-01-27", "close": 23.39, "volume": 328177.0}, {"date": "2020-01-28", "close": 24.26, "volume": 360247.0}, {"date": "2020-01-29", "close": 23.47, "volume": 424239.0}, {"date": "2020-01-30", "close": 24.0, "volume": 400311.0}, {"date": "2020-01-31", "close": 23.01, "volume": 341608.0}, {"date": "2020-02-03", "close": 23.22, "volume": 275755.0}, {"date": "2020-02-04", "close": 24.43, "volume": 352736.0}, {"date": "2020-02-05", "close": 25.13, "volume": 232214.0}, {"date": "2020-02-06", "close": 24.69, "volume": 425274.0}, {"date": "2020-02-07", "close": 23.62, "volume": 310656.0}, {"date": "2020-02-10", "close": 24.42, "volume": 230048.0}, {"date": "2020-02-11", "close": 25.13, "volume": 213081.0}, {"date": "2020-02-12", "close": 26.02, "volume": 310598.0}, {"date": "2020-02-13", "close": 26.2, "volume": 398116.0}, {"date": "2020-02-14", "close": 25.31, "volume": 329485.0}, {"date": "2020-02-18", "close": 25.21, "volume": 446771.0}, {"date": "2020-02-19", "close": 26.225, "volume": 691598.0}, {"date": "2020-02-20", "close": 26.085, "volume": 1457368.0}, {"date": "2020-02-21", "close": 23.75, "volume": 895354.0}, {"date": "2020-02-24", "close": 21.84, "volume": 643909.0}, {"date": "2020-02-25", "close": 20.27, "volume": 789974.0}, {"date": "2020-02-26", "close": 20.37, "volume": 598368.0}, {"date": "2020-02-27", "close": 19.95, "volume": 695678.0}, {"date": "2020-02-28", "close": 20.91, "volume": 645333.0}, {"date": "2020-03-02", "close": 21.42, "volume": 905622.0}, {"date": "2020-03-03", "close": 20.77, "volume": 471006.0}, {"date": "2020-03-04", "close": 22.09, "volume": 402720.0}, {"date": "2020-03-05", "close": 21.17, "volume": 389952.0}, {"date": "2020-03-06", "close": 20.28, "volume": 461139.0}, {"date": "2020-03-09", "close": 17.72, "volume": 395796.0}, {"date": "2020-03-10", "close": 18.26, "volume": 537182.0}, {"date": "2020-03-11", "close": 16.91, "volume": 376451.0}, {"date": "2020-03-12", "close": 15.84, "volume": 817691.0}, {"date": "2020-03-13", "close": 17.03, "volume": 633770.0}, {"date": "2020-03-16", "close": 14.41, "volume": 533886.0}, {"date": "2020-03-17", "close": 16.0, "volume": 636083.0}, {"date": "2020-03-18", "close": 14.02, "volume": 688326.0}, {"date": "2020-03-19", "close": 13.72, "volume": 1034486.0}, {"date": "2020-03-20", "close": 12.44, "volume": 745325.0}, {"date": "2020-03-23", "close": 13.37, "volume": 735896.0}, {"date": "2020-03-24", "close": 14.52, "volume": 881789.0}, {"date": "2020-03-25", "close": 15.95, "volume": 1094204.0}, {"date": "2020-03-26", "close": 16.95, "volume": 811524.0}, {"date": "2020-03-27", "close": 15.25, "volume": 566296.0}, {"date": "2020-03-30", "close": 14.66, "volume": 537030.0}, {"date": "2020-03-31", "close": 13.8, "volume": 1071395.0}, {"date": "2020-04-01", "close": 13.26, "volume": 593356.0}, {"date": "2020-04-02", "close": 12.94, "volume": 435795.0}, {"date": "2020-04-03", "close": 12.71, "volume": 486594.0}, {"date": "2020-04-06", "close": 14.92, "volume": 572949.0}, {"date": "2020-04-07", "close": 15.64, "volume": 665788.0}, {"date": "2020-04-08", "close": 16.92, "volume": 320596.0}, {"date": "2020-04-09", "close": 16.76, "volume": 507950.0}, {"date": "2020-04-13", "close": 15.9, "volume": 638569.0}, {"date": "2020-04-14", "close": 17.05, "volume": 525317.0}, {"date": "2020-04-15", "close": 16.42, "volume": 422746.0}, {"date": "2020-04-16", "close": 16.01, "volume": 467117.0}, {"date": "2020-04-17", "close": 16.8, "volume": 428871.0}, {"date": "2020-04-20", "close": 15.28, "volume": 888134.0}, {"date": "2020-04-21", "close": 15.05, "volume": 530073.0}, {"date": "2020-04-22", "close": 16.12, "volume": 533362.0}, {"date": "2020-04-23", "close": 15.27, "volume": 639911.0}, {"date": "2020-04-24", "close": 15.83, "volume": 500855.0}, {"date": "2020-04-27", "close": 16.17, "volume": 591952.0}, {"date": "2020-04-28", "close": 16.91, "volume": 530901.0}, {"date": "2020-04-29", "close": 18.85, "volume": 1007336.0}, {"date": "2020-04-30", "close": 18.39, "volume": 1534394.0}, {"date": "2020-05-01", "close": 16.22, "volume": 1077001.0}, {"date": "2020-05-04", "close": 17.18, "volume": 899277.0}, {"date": "2020-05-05", "close": 16.89, "volume": 811143.0}, {"date": "2020-05-06", "close": 16.91, "volume": 345107.0}, {"date": "2020-05-07", "close": 17.84, "volume": 474901.0}, {"date": "2020-05-08", "close": 18.59, "volume": 350750.0}, {"date": "2020-05-11", "close": 18.34, "volume": 439722.0}, {"date": "2020-05-12", "close": 18.19, "volume": 627324.0}, {"date": "2020-05-13", "close": 17.44, "volume": 613421.0}, {"date": "2020-05-14", "close": 18.59, "volume": 597862.0}, {"date": "2020-05-15", "close": 18.455, "volume": 691440.0}, {"date": "2020-05-18", "close": 19.25, "volume": 656042.0}, {"date": "2020-05-19", "close": 19.63, "volume": 644346.0}, {"date": "2020-05-20", "close": 19.76, "volume": 410455.0}, {"date": "2020-05-21", "close": 19.76, "volume": 441111.0}, {"date": "2020-05-22", "close": 20.09, "volume": 570373.0}, {"date": "2020-05-26", "close": 20.85, "volume": 518378.0}, {"date": "2020-05-27", "close": 21.05, "volume": 403766.0}, {"date": "2020-05-28", "close": 20.42, "volume": 391853.0}, {"date": "2020-05-29", "close": 20.73, "volume": 435668.0}, {"date": "2020-06-01", "close": 20.63, "volume": 343651.0}, {"date": "2020-06-02", "close": 20.14, "volume": 684281.0}, {"date": "2020-06-03", "close": 21.68, "volume": 961957.0}, {"date": "2020-06-04", "close": 23.12, "volume": 732756.0}, {"date": "2020-06-05", "close": 24.215, "volume": 671575.0}, {"date": "2020-06-08", "close": 23.81, "volume": 535707.0}, {"date": "2020-06-09", "close": 24.57, "volume": 677221.0}, {"date": "2020-06-10", "close": 22.77, "volume": 689248.0}, {"date": "2020-06-11", "close": 20.0, "volume": 870606.0}, {"date": "2020-06-12", "close": 20.74, "volume": 502026.0}, {"date": "2020-06-15", "close": 21.25, "volume": 386094.0}, {"date": "2020-06-16", "close": 22.55, "volume": 469015.0}, {"date": "2020-06-17", "close": 22.56, "volume": 423869.0}, {"date": "2020-06-18", "close": 22.34, "volume": 249913.0}, {"date": "2020-06-19", "close": 22.15, "volume": 476489.0}, {"date": "2020-06-22", "close": 22.16, "volume": 233850.0}, {"date": "2020-06-23", "close": 22.445, "volume": 485785.0}, {"date": "2020-06-24", "close": 22.01, "volume": 306421.0}, {"date": "2020-06-25", "close": 22.59, "volume": 323701.0}, {"date": "2020-06-26", "close": 21.88, "volume": 1193033.0}, {"date": "2020-06-29", "close": 21.94, "volume": 335205.0}, {"date": "2020-06-30", "close": 22.63, "volume": 480718.0}, {"date": "2020-07-01", "close": 22.67, "volume": 324239.0}, {"date": "2020-07-02", "close": 23.2, "volume": 221861.0}, {"date": "2020-07-06", "close": 23.67, "volume": 189615.0}, {"date": "2020-07-07", "close": 22.91, "volume": 273364.0}, {"date": "2020-07-08", "close": 23.14, "volume": 222897.0}, {"date": "2020-07-09", "close": 23.79, "volume": 376451.0}, {"date": "2020-07-10", "close": 23.58, "volume": 208174.0}, {"date": "2020-07-13", "close": 22.84, "volume": 485976.0}, {"date": "2020-07-14", "close": 23.61, "volume": 292957.0}, {"date": "2020-07-15", "close": 23.36, "volume": 392001.0}, {"date": "2020-07-16", "close": 23.58, "volume": 209788.0}, {"date": "2020-07-17", "close": 23.62, "volume": 230060.0}, {"date": "2020-07-20", "close": 24.03, "volume": 131697.0}, {"date": "2020-07-21", "close": 23.76, "volume": 263213.0}, {"date": "2020-07-22", "close": 24.11, "volume": 202233.0}, {"date": "2020-07-23", "close": 24.19, "volume": 261034.0}, {"date": "2020-07-24", "close": 23.07, "volume": 265680.0}, {"date": "2020-07-27", "close": 24.59, "volume": 498516.0}, {"date": "2020-07-28", "close": 23.9, "volume": 347382.0}, {"date": "2020-07-29", "close": 24.82, "volume": 676859.0}, {"date": "2020-07-30", "close": 30.81, "volume": 2361209.0}, {"date": "2020-07-31", "close": 30.09, "volume": 1052023.0}, {"date": "2020-08-03", "close": 30.18, "volume": 787577.0}, {"date": "2020-08-04", "close": 29.2, "volume": 505123.0}, {"date": "2020-08-05", "close": 29.13, "volume": 341373.0}, {"date": "2020-08-06", "close": 28.63, "volume": 457132.0}, {"date": "2020-08-07", "close": 28.26, "volume": 545781.0}, {"date": "2020-08-10", "close": 27.73, "volume": 481391.0}, {"date": "2020-08-11", "close": 27.24, "volume": 425080.0}, {"date": "2020-08-12", "close": 28.205, "volume": 361217.0}, {"date": "2020-08-13", "close": 27.96, "volume": 181751.0}, {"date": "2020-08-14", "close": 28.96, "volume": 561317.0}, {"date": "2020-08-17", "close": 29.85, "volume": 852566.0}, {"date": "2020-08-18", "close": 28.46, "volume": 445019.0}, {"date": "2020-08-19", "close": 27.04, "volume": 565066.0}, {"date": "2020-08-20", "close": 26.23, "volume": 443524.0}, {"date": "2020-08-21", "close": 25.5, "volume": 415918.0}, {"date": "2020-08-24", "close": 25.46, "volume": 352849.0}, {"date": "2020-08-25", "close": 25.845, "volume": 382115.0}, {"date": "2020-08-26", "close": 25.69, "volume": 304578.0}, {"date": "2020-08-27", "close": 24.01, "volume": 668293.0}, {"date": "2020-08-28", "close": 25.88, "volume": 1421446.0}, {"date": "2020-08-31", "close": 24.52, "volume": 607213.0}, {"date": "2020-09-01", "close": 24.8, "volume": 507043.0}, {"date": "2020-09-02", "close": 25.315, "volume": 351125.0}, {"date": "2020-09-03", "close": 23.68, "volume": 694437.0}, {"date": "2020-09-04", "close": 22.77, "volume": 596432.0}, {"date": "2020-09-08", "close": 20.22, "volume": 1058811.0}, {"date": "2020-09-09", "close": 19.33, "volume": 1014117.0}, {"date": "2020-09-10", "close": 19.58, "volume": 984928.0}, {"date": "2020-09-11", "close": 19.22, "volume": 685273.0}, {"date": "2020-09-14", "close": 19.93, "volume": 715574.0}, {"date": "2020-09-15", "close": 19.59, "volume": 878732.0}, {"date": "2020-09-16", "close": 20.31, "volume": 1698129.0}, {"date": "2020-09-17", "close": 20.47, "volume": 582250.0}, {"date": "2020-09-18", "close": 20.36, "volume": 795690.0}, {"date": "2020-09-21", "close": 21.56, "volume": 727382.0}, {"date": "2020-09-22", "close": 21.36, "volume": 409254.0}, {"date": "2020-09-23", "close": 20.85, "volume": 565433.0}, {"date": "2020-09-24", "close": 21.06, "volume": 446653.0}, {"date": "2020-09-25", "close": 20.85, "volume": 424061.0}, {"date": "2020-09-28", "close": 21.65, "volume": 423816.0}, {"date": "2020-09-29", "close": 22.15, "volume": 507309.0}, {"date": "2020-09-30", "close": 21.46, "volume": 545418.0}, {"date": "2020-10-01", "close": 22.43, "volume": 402113.0}, {"date": "2020-10-02", "close": 21.82, "volume": 323498.0}, {"date": "2020-10-05", "close": 22.77, "volume": 257503.0}, {"date": "2020-10-06", "close": 22.84, "volume": 414091.0}, {"date": "2020-10-07", "close": 22.95, "volume": 417522.0}, {"date": "2020-10-08", "close": 23.56, "volume": 449026.0}, {"date": "2020-10-09", "close": 24.34, "volume": 357741.0}, {"date": "2020-10-12", "close": 24.7, "volume": 298489.0}, {"date": "2020-10-13", "close": 24.86, "volume": 350229.0}, {"date": "2020-10-14", "close": 24.43, "volume": 255683.0}, {"date": "2020-10-15", "close": 24.37, "volume": 247001.0}, {"date": "2020-10-16", "close": 23.98, "volume": 314118.0}, {"date": "2020-10-19", "close": 24.08, "volume": 194609.0}, {"date": "2020-10-20", "close": 23.8, "volume": 246526.0}, {"date": "2020-10-21", "close": 23.47, "volume": 147807.0}, {"date": "2020-10-22", "close": 23.71, "volume": 258413.0}, {"date": "2020-10-23", "close": 23.58, "volume": 282068.0}, {"date": "2020-10-26", "close": 23.0, "volume": 384225.0}, {"date": "2020-10-27", "close": 22.3, "volume": 301842.0}, {"date": "2020-10-28", "close": 21.64, "volume": 520805.0}, {"date": "2020-10-29", "close": 21.98, "volume": 810407.0}, {"date": "2020-10-30", "close": 21.29, "volume": 469804.0}, {"date": "2020-11-02", "close": 21.93, "volume": 328064.0}, {"date": "2020-11-03", "close": 22.97, "volume": 317625.0}, {"date": "2020-11-04", "close": 24.15, "volume": 457339.0}, {"date": "2020-11-05", "close": 25.4, "volume": 373355.0}, {"date": "2020-11-06", "close": 25.43, "volume": 284986.0}, {"date": "2020-11-09", "close": 26.16, "volume": 446912.0}, {"date": "2020-11-10", "close": 25.7, "volume": 502269.0}, {"date": "2020-11-11", "close": 26.71, "volume": 293471.0}, {"date": "2020-11-12", "close": 26.0, "volume": 284551.0}, {"date": "2020-11-13", "close": 26.63, "volume": 256730.0}, {"date": "2020-11-16", "close": 27.38, "volume": 414884.0}, {"date": "2020-11-17", "close": 27.79, "volume": 316234.0}, {"date": "2020-11-18", "close": 27.74, "volume": 377727.0}, {"date": "2020-11-19", "close": 28.23, "volume": 248132.0}, {"date": "2020-11-20", "close": 28.71, "volume": 290437.0}, {"date": "2020-11-23", "close": 30.12, "volume": 546879.0}, {"date": "2020-11-24", "close": 30.4, "volume": 465477.0}, {"date": "2020-11-25", "close": 30.31, "volume": 300343.0}, {"date": "2020-11-27", "close": 30.85, "volume": 286395.0}, {"date": "2020-11-30", "close": 31.64, "volume": 1059051.0}, {"date": "2020-12-01", "close": 33.25, "volume": 895135.0}, {"date": "2020-12-02", "close": 33.4, "volume": 1498962.0}, {"date": "2020-12-03", "close": 34.19, "volume": 583814.0}, {"date": "2020-12-04", "close": 35.575, "volume": 916830.0}, {"date": "2020-12-07", "close": 35.94, "volume": 445850.0}, {"date": "2020-12-08", "close": 36.36, "volume": 566012.0}, {"date": "2020-12-09", "close": 34.39, "volume": 719899.0}, {"date": "2020-12-10", "close": 34.48, "volume": 493591.0}, {"date": "2020-12-11", "close": 34.17, "volume": 303459.0}, {"date": "2020-12-14", "close": 34.12, "volume": 422814.0}, {"date": "2020-12-15", "close": 33.8, "volume": 716420.0}, {"date": "2020-12-16", "close": 32.8, "volume": 615500.0}, {"date": "2020-12-17", "close": 33.01, "volume": 450886.0}, {"date": "2020-12-18", "close": 32.79, "volume": 684281.0}, {"date": "2020-12-21", "close": 32.68, "volume": 456539.0}, {"date": "2020-12-22", "close": 32.03, "volume": 345017.0}, {"date": "2020-12-23", "close": 31.18, "volume": 364853.0}, {"date": "2020-12-24", "close": 31.65, "volume": 119793.0}, {"date": "2020-12-28", "close": 31.22, "volume": 284796.0}, {"date": "2020-12-29", "close": 30.05, "volume": 329598.0}, {"date": "2020-12-30", "close": 31.51, "volume": 390444.0}, {"date": "2020-12-31", "close": 31.15, "volume": 329848.0}, {"date": "2021-01-04", "close": 33.82, "volume": 813026.0}, {"date": "2021-01-05", "close": 35.33, "volume": 640464.0}, {"date": "2021-01-06", "close": 36.7, "volume": 743315.0}, {"date": "2021-01-07", "close": 37.39, "volume": 418755.0}, {"date": "2021-01-08", "close": 36.24, "volume": 464727.0}, {"date": "2021-01-11", "close": 37.6, "volume": 429870.0}, {"date": "2021-01-12", "close": 38.8, "volume": 495869.0}, {"date": "2021-01-13", "close": 37.83, "volume": 336321.0}, {"date": "2021-01-14", "close": 39.81, "volume": 625049.0}, {"date": "2021-01-15", "close": 40.03, "volume": 751671.0}, {"date": "2021-01-19", "close": 42.87, "volume": 466772.0}, {"date": "2021-01-20", "close": 43.17, "volume": 488237.0}, {"date": "2021-01-21", "close": 43.42, "volume": 444833.0}, {"date": "2021-01-22", "close": 43.36, "volume": 359575.0}, {"date": "2021-01-25", "close": 42.73, "volume": 361037.0}, {"date": "2021-01-26", "close": 40.43, "volume": 439972.0}, {"date": "2021-01-27", "close": 37.49, "volume": 643969.0}, {"date": "2021-01-28", "close": 37.83, "volume": 360622.0}, {"date": "2021-01-29", "close": 38.6, "volume": 702667.0}, {"date": "2021-02-01", "close": 40.15, "volume": 445422.0}, {"date": "2021-02-02", "close": 41.52, "volume": 294085.0}, {"date": "2021-02-03", "close": 41.25, "volume": 411551.0}, {"date": "2021-02-04", "close": 43.52, "volume": 389741.0}, {"date": "2021-02-05", "close": 44.22, "volume": 457980.0}, {"date": "2021-02-08", "close": 46.72, "volume": 407454.0}, {"date": "2021-02-09", "close": 47.17, "volume": 407731.0}, {"date": "2021-02-10", "close": 45.28, "volume": 408904.0}, {"date": "2021-02-11", "close": 47.36, "volume": 718078.0}, {"date": "2021-02-12", "close": 48.15, "volume": 481918.0}, {"date": "2021-02-16", "close": 51.32, "volume": 644810.0}, {"date": "2021-02-17", "close": 50.69, "volume": 599993.0}, {"date": "2021-02-18", "close": 48.42, "volume": 782046.0}, {"date": "2021-02-19", "close": 50.86, "volume": 581605.0}, {"date": "2021-02-22", "close": 48.37, "volume": 519688.0}, {"date": "2021-02-23", "close": 46.59, "volume": 751202.0}, {"date": "2021-02-24", "close": 49.2, "volume": 495056.0}, {"date": "2021-02-25", "close": 44.75, "volume": 492876.0}, {"date": "2021-02-26", "close": 46.38, "volume": 544122.0}, {"date": "2021-03-01", "close": 50.69, "volume": 520030.0}, {"date": "2021-03-02", "close": 48.29, "volume": 712786.0}, {"date": "2021-03-03", "close": 47.15, "volume": 379622.0}, {"date": "2021-03-04", "close": 43.64, "volume": 690083.0}, {"date": "2021-03-05", "close": 45.75, "volume": 882562.0}, {"date": "2021-03-08", "close": 42.47, "volume": 449114.0}, {"date": "2021-03-09", "close": 47.09, "volume": 513222.0}, {"date": "2021-03-10", "close": 47.33, "volume": 413467.0}, {"date": "2021-03-11", "close": 50.85, "volume": 545248.0}, {"date": "2021-03-12", "close": 50.88, "volume": 404432.0}, {"date": "2021-03-15", "close": 55.54, "volume": 854863.0}, {"date": "2021-03-16", "close": 56.55, "volume": 963708.0}, {"date": "2021-03-17", "close": 56.92, "volume": 684534.0}, {"date": "2021-03-18", "close": 52.47, "volume": 422104.0}, {"date": "2021-03-19", "close": 52.73, "volume": 752825.0}, {"date": "2021-03-22", "close": 55.09, "volume": 392459.0}, {"date": "2021-03-23", "close": 51.3, "volume": 575450.0}, {"date": "2021-03-24", "close": 52.84, "volume": 767151.0}, {"date": "2021-03-25", "close": 51.96, "volume": 535703.0}, {"date": "2021-03-26", "close": 56.95, "volume": 537202.0}, {"date": "2021-03-29", "close": 53.95, "volume": 562272.0}, {"date": "2021-03-30", "close": 55.44, "volume": 305216.0}, {"date": "2021-03-31", "close": 58.04, "volume": 1004414.0}, {"date": "2021-04-01", "close": 63.64, "volume": 1188692.0}, {"date": "2021-04-05", "close": 65.01, "volume": 1127718.0}, {"date": "2021-04-06", "close": 58.205, "volume": 2128605.0}, {"date": "2021-04-07", "close": 56.92, "volume": 940471.0}, {"date": "2021-04-08", "close": 56.84, "volume": 949512.0}, {"date": "2021-04-09", "close": 55.05, "volume": 3362107.0}, {"date": "2021-04-12", "close": 55.16, "volume": 2405653.0}, {"date": "2021-04-13", "close": 54.49, "volume": 963676.0}, {"date": "2021-04-14", "close": 55.11, "volume": 977988.0}, {"date": "2021-04-15", "close": 54.78, "volume": 662242.0}, {"date": "2021-04-16", "close": 53.73, "volume": 534249.0}, {"date": "2021-04-19", "close": 51.66, "volume": 1160261.0}, {"date": "2021-04-20", "close": 50.44, "volume": 650174.0}, {"date": "2021-04-21", "close": 52.85, "volume": 567795.0}, {"date": "2021-04-22", "close": 52.18, "volume": 559392.0}, {"date": "2021-04-23", "close": 54.11, "volume": 768260.0}, {"date": "2021-04-26", "close": 55.99, "volume": 1090863.0}, {"date": "2021-04-27", "close": 55.43, "volume": 407639.0}, {"date": "2021-04-28", "close": 54.69, "volume": 491424.0}, {"date": "2021-04-29", "close": 52.73, "volume": 674680.0}, {"date": "2021-04-30", "close": 51.07, "volume": 570803.0}, {"date": "2021-05-03", "close": 50.32, "volume": 768724.0}, {"date": "2021-05-04", "close": 48.05, "volume": 995504.0}, {"date": "2021-05-05", "close": 48.29, "volume": 517874.0}, {"date": "2021-05-06", "close": 48.07, "volume": 695048.0}, {"date": "2021-05-07", "close": 50.14, "volume": 782054.0}, {"date": "2021-05-10", "close": 47.33, "volume": 721787.0}, {"date": "2021-05-11", "close": 47.95, "volume": 632685.0}, {"date": "2021-05-12", "close": 45.3, "volume": 1635044.0}, {"date": "2021-05-13", "close": 47.37, "volume": 812027.0}, {"date": "2021-05-14", "close": 48.71, "volume": 365414.0}, {"date": "2021-05-17", "close": 48.48, "volume": 347954.0}, {"date": "2021-05-18", "close": 48.0, "volume": 373711.0}, {"date": "2021-05-19", "close": 49.91, "volume": 414883.0}, {"date": "2021-05-20", "close": 52.17, "volume": 473239.0}, {"date": "2021-05-21", "close": 51.34, "volume": 618567.0}, {"date": "2021-05-24", "close": 53.17, "volume": 439838.0}, {"date": "2021-05-25", "close": 53.29, "volume": 438248.0}, {"date": "2021-05-26", "close": 54.07, "volume": 297825.0}, {"date": "2021-05-27", "close": 55.86, "volume": 428751.0}, {"date": "2021-05-28", "close": 56.33, "volume": 492193.0}, {"date": "2021-06-01", "close": 57.5, "volume": 558663.0}, {"date": "2021-06-02", "close": 56.5, "volume": 445175.0}, {"date": "2021-06-03", "close": 55.67, "volume": 411381.0}, {"date": "2021-06-04", "close": 57.7, "volume": 362747.0}, {"date": "2021-06-07", "close": 57.61, "volume": 349167.0}, {"date": "2021-06-08", "close": 56.13, "volume": 535557.0}, {"date": "2021-06-09", "close": 55.63, "volume": 286959.0}, {"date": "2021-06-10", "close": 56.59, "volume": 313678.0}, {"date": "2021-06-11", "close": 57.42, "volume": 214379.0}, {"date": "2021-06-14", "close": 57.87, "volume": 329949.0}, {"date": "2021-06-15", "close": 56.42, "volume": 334515.0}, {"date": "2021-06-16", "close": 56.21, "volume": 228195.0}, {"date": "2021-06-17", "close": 54.64, "volume": 425344.0}, {"date": "2021-06-18", "close": 49.88, "volume": 1086218.0}, {"date": "2021-06-21", "close": 49.71, "volume": 557842.0}, {"date": "2021-06-22", "close": 51.51, "volume": 368323.0}, {"date": "2021-06-23", "close": 51.98, "volume": 263008.0}, {"date": "2021-06-24", "close": 54.08, "volume": 321316.0}, {"date": "2021-06-25", "close": 52.88, "volume": 785966.0}, {"date": "2021-06-28", "close": 54.53, "volume": 363070.0}, {"date": "2021-06-29", "close": 53.92, "volume": 247448.0}, {"date": "2021-06-30", "close": 53.72, "volume": 508223.0}, {"date": "2021-07-01", "close": 52.7, "volume": 312731.0}, {"date": "2021-07-02", "close": 51.19, "volume": 402895.0}, {"date": "2021-07-06", "close": 51.45, "volume": 314378.0}, {"date": "2021-07-07", "close": 51.32, "volume": 442641.0}, {"date": "2021-07-08", "close": 49.38, "volume": 656058.0}, {"date": "2021-07-09", "close": 51.74, "volume": 434167.0}, {"date": "2021-07-12", "close": 52.56, "volume": 254148.0}, {"date": "2021-07-13", "close": 51.07, "volume": 347274.0}, {"date": "2021-07-14", "close": 50.27, "volume": 401163.0}, {"date": "2021-07-15", "close": 48.35, "volume": 388682.0}, {"date": "2021-07-16", "close": 45.81, "volume": 479246.0}, {"date": "2021-07-19", "close": 46.69, "volume": 721099.0}, {"date": "2021-07-20", "close": 49.87, "volume": 670199.0}, {"date": "2021-07-21", "close": 52.47, "volume": 410873.0}, {"date": "2021-07-22", "close": 51.41, "volume": 283417.0}, {"date": "2021-07-23", "close": 51.88, "volume": 397929.0}, {"date": "2021-07-26", "close": 51.14, "volume": 327903.0}, {"date": "2021-07-27", "close": 49.81, "volume": 399038.0}, {"date": "2021-07-28", "close": 51.81, "volume": 225561.0}, {"date": "2021-07-29", "close": 53.15, "volume": 923194.0}, {"date": "2021-07-30", "close": 54.01, "volume": 469827.0}, {"date": "2021-08-02", "close": 54.13, "volume": 702287.0}, {"date": "2021-08-03", "close": 46.43, "volume": 2179317.0}, {"date": "2021-08-04", "close": 46.81, "volume": 1177729.0}, {"date": "2021-08-05", "close": 47.74, "volume": 676228.0}, {"date": "2021-08-06", "close": 47.6, "volume": 578087.0}, {"date": "2021-08-09", "close": 47.38, "volume": 413370.0}, {"date": "2021-08-10", "close": 46.89, "volume": 505843.0}, {"date": "2021-08-11", "close": 46.68, "volume": 428514.0}, {"date": "2021-08-12", "close": 43.46, "volume": 861182.0}, {"date": "2021-08-13", "close": 43.03, "volume": 388011.0}, {"date": "2021-08-16", "close": 42.22, "volume": 416046.0}, {"date": "2021-08-17", "close": 41.16, "volume": 509692.0}, {"date": "2021-08-18", "close": 40.57, "volume": 323459.0}, {"date": "2021-08-19", "close": 39.72, "volume": 519377.0}, {"date": "2021-08-20", "close": 40.46, "volume": 487487.0}, {"date": "2021-08-23", "close": 41.22, "volume": 599755.0}, {"date": "2021-08-24", "close": 42.64, "volume": 316165.0}, {"date": "2021-08-25", "close": 43.84, "volume": 394395.0}, {"date": "2021-08-26", "close": 43.55, "volume": 303362.0}, {"date": "2021-08-27", "close": 46.12, "volume": 581337.0}, {"date": "2021-08-30", "close": 47.33, "volume": 545402.0}, {"date": "2021-08-31", "close": 46.24, "volume": 573224.0}, {"date": "2021-09-01", "close": 45.04, "volume": 555700.0}, {"date": "2021-09-02", "close": 46.56, "volume": 452144.0}, {"date": "2021-09-03", "close": 46.72, "volume": 257085.0}, {"date": "2021-09-07", "close": 46.78, "volume": 177366.0}, {"date": "2021-09-08", "close": 45.21, "volume": 240918.0}, {"date": "2021-09-09", "close": 46.29, "volume": 284053.0}, {"date": "2021-09-10", "close": 46.17, "volume": 290129.0}, {"date": "2021-09-13", "close": 47.06, "volume": 288261.0}, {"date": "2021-09-14", "close": 46.23, "volume": 211699.0}, {"date": "2021-09-15", "close": 47.23, "volume": 270572.0}, {"date": "2021-09-16", "close": 47.84, "volume": 334663.0}, {"date": "2021-09-17", "close": 46.6, "volume": 436948.0}, {"date": "2021-09-20", "close": 44.81, "volume": 366687.0}, {"date": "2021-09-21", "close": 44.7, "volume": 233559.0}, {"date": "2021-09-22", "close": 46.7, "volume": 245313.0}, {"date": "2021-09-23", "close": 47.2, "volume": 236883.0}, {"date": "2021-09-24", "close": 46.63, "volume": 198674.0}, {"date": "2021-09-27", "close": 47.01, "volume": 311299.0}, {"date": "2021-09-28", "close": 45.0, "volume": 265646.0}, {"date": "2021-09-29", "close": 41.95, "volume": 657002.0}, {"date": "2021-09-30", "close": 42.6, "volume": 399313.0}, {"date": "2021-10-01", "close": 42.86, "volume": 466419.0}, {"date": "2021-10-04", "close": 41.94, "volume": 280355.0}, {"date": "2021-10-05", "close": 42.21, "volume": 272598.0}, {"date": "2021-10-06", "close": 41.1, "volume": 297009.0}, {"date": "2021-10-07", "close": 42.56, "volume": 308949.0}, {"date": "2021-10-08", "close": 42.5, "volume": 234724.0}, {"date": "2021-10-11", "close": 42.66, "volume": 128147.0}, {"date": "2021-10-12", "close": 42.27, "volume": 294808.0}, {"date": "2021-10-13", "close": 42.63, "volume": 258895.0}, {"date": "2021-10-14", "close": 44.87, "volume": 293753.0}, {"date": "2021-10-15", "close": 44.61, "volume": 345223.0}, {"date": "2021-10-18", "close": 44.1, "volume": 235445.0}, {"date": "2021-10-19", "close": 45.1, "volume": 243489.0}, {"date": "2021-10-20", "close": 44.38, "volume": 232577.0}, {"date": "2021-10-21", "close": 43.62, "volume": 284228.0}, {"date": "2021-10-22", "close": 43.21, "volume": 297890.0}, {"date": "2021-10-25", "close": 42.98, "volume": 292222.0}, {"date": "2021-10-26", "close": 42.67, "volume": 272875.0}, {"date": "2021-10-27", "close": 42.84, "volume": 392373.0}, {"date": "2021-10-28", "close": 51.07, "volume": 1351311.0}, {"date": "2021-10-29", "close": 49.57, "volume": 547563.0}, {"date": "2021-11-01", "close": 53.41, "volume": 784550.0}, {"date": "2021-11-02", "close": 53.27, "volume": 365964.0}, {"date": "2021-11-03", "close": 55.35, "volume": 434408.0}, {"date": "2021-11-04", "close": 56.17, "volume": 363129.0}, {"date": "2021-11-05", "close": 58.19, "volume": 466926.0}, {"date": "2021-11-08", "close": 59.21, "volume": 605330.0}, {"date": "2021-11-09", "close": 59.77, "volume": 373844.0}, {"date": "2021-11-10", "close": 57.5, "volume": 414767.0}, {"date": "2021-11-11", "close": 57.57, "volume": 226737.0}, {"date": "2021-11-12", "close": 58.89, "volume": 280490.0}, {"date": "2021-11-15", "close": 59.51, "volume": 382701.0}, {"date": "2021-11-16", "close": 60.04, "volume": 209249.0}, {"date": "2021-11-17", "close": 59.0, "volume": 313780.0}, {"date": "2021-11-18", "close": 58.05, "volume": 335072.0}, {"date": "2021-11-19", "close": 56.77, "volume": 444400.0}, {"date": "2021-11-22", "close": 57.63, "volume": 366837.0}, {"date": "2021-11-23", "close": 57.54, "volume": 303293.0}, {"date": "2021-11-24", "close": 57.21, "volume": 166885.0}, {"date": "2021-11-26", "close": 53.69, "volume": 452087.0}, {"date": "2021-11-29", "close": 55.16, "volume": 338571.0}, {"date": "2021-11-30", "close": 54.81, "volume": 627499.0}, {"date": "2021-12-01", "close": 56.1, "volume": 553065.0}, {"date": "2021-12-02", "close": 55.25, "volume": 374237.0}, {"date": "2021-12-03", "close": 53.44, "volume": 262223.0}, {"date": "2021-12-06", "close": 54.13, "volume": 290241.0}, {"date": "2021-12-07", "close": 57.9, "volume": 529887.0}, {"date": "2021-12-08", "close": 58.65, "volume": 257068.0}, {"date": "2021-12-09", "close": 55.95, "volume": 192988.0}, {"date": "2021-12-10", "close": 55.63, "volume": 235197.0}, {"date": "2021-12-13", "close": 51.87, "volume": 331731.0}, {"date": "2021-12-14", "close": 51.59, "volume": 294537.0}, {"date": "2021-12-15", "close": 53.69, "volume": 347118.0}, {"date": "2021-12-16", "close": 51.28, "volume": 374395.0}, {"date": "2021-12-17", "close": 51.14, "volume": 655136.0}, {"date": "2021-12-20", "close": 50.21, "volume": 243674.0}, {"date": "2021-12-21", "close": 53.42, "volume": 300799.0}, {"date": "2021-12-22", "close": 54.62, "volume": 221543.0}, {"date": "2021-12-23", "close": 56.18, "volume": 225325.0}, {"date": "2021-12-27", "close": 59.2, "volume": 377478.0}, {"date": "2021-12-28", "close": 57.34, "volume": 282844.0}, {"date": "2021-12-29", "close": 57.86, "volume": 179267.0}, {"date": "2021-12-30", "close": 57.47, "volume": 183036.0}, {"date": "2021-12-31", "close": 57.36, "volume": 399173.0}, {"date": "2022-01-03", "close": 58.47, "volume": 302618.0}, {"date": "2022-01-04", "close": 59.41, "volume": 448739.0}, {"date": "2022-01-05", "close": 55.33, "volume": 330754.0}, {"date": "2022-01-06", "close": 57.02, "volume": 351515.0}, {"date": "2022-01-07", "close": 54.0, "volume": 478224.0}, {"date": "2022-01-10", "close": 53.71, "volume": 471265.0}, {"date": "2022-01-11", "close": 54.63, "volume": 358312.0}, {"date": "2022-01-12", "close": 55.9, "volume": 345451.0}, {"date": "2022-01-13", "close": 56.08, "volume": 527018.0}, {"date": "2022-01-14", "close": 60.34, "volume": 867216.0}, {"date": "2022-01-18", "close": 53.69, "volume": 778944.0}, {"date": "2022-01-19", "close": 51.64, "volume": 809648.0}, {"date": "2022-01-20", "close": 50.17, "volume": 607143.0}, {"date": "2022-01-21", "close": 48.85, "volume": 774214.0}, {"date": "2022-01-24", "close": 50.47, "volume": 761960.0}, {"date": "2022-01-25", "close": 48.77, "volume": 564311.0}, {"date": "2022-01-26", "close": 48.84, "volume": 405890.0}, {"date": "2022-01-27", "close": 45.25, "volume": 632292.0}, {"date": "2022-01-28", "close": 46.36, "volume": 584759.0}, {"date": "2022-01-31", "close": 50.42, "volume": 547893.0}, {"date": "2022-02-01", "close": 50.92, "volume": 383556.0}, {"date": "2022-02-02", "close": 51.36, "volume": 313500.0}, {"date": "2022-02-03", "close": 49.31, "volume": 243458.0}, {"date": "2022-02-04", "close": 49.42, "volume": 247483.0}, {"date": "2022-02-07", "close": 48.81, "volume": 259717.0}, {"date": "2022-02-08", "close": 50.51, "volume": 255811.0}, {"date": "2022-02-09", "close": 52.34, "volume": 361177.0}, {"date": "2022-02-10", "close": 51.0, "volume": 270981.0}, {"date": "2022-02-11", "close": 48.71, "volume": 248492.0}, {"date": "2022-02-14", "close": 48.78, "volume": 353775.0}, {"date": "2022-02-15", "close": 51.17, "volume": 337326.0}, {"date": "2022-02-16", "close": 51.47, "volume": 196258.0}, {"date": "2022-02-17", "close": 49.61, "volume": 254983.0}, {"date": "2022-02-18", "close": 48.5, "volume": 288478.0}, {"date": "2022-02-22", "close": 46.74, "volume": 294082.0}, {"date": "2022-02-23", "close": 44.64, "volume": 639499.0}, {"date": "2022-02-24", "close": 46.04, "volume": 1024777.0}, {"date": "2022-02-25", "close": 47.66, "volume": 465051.0}, {"date": "2022-02-28", "close": 45.81, "volume": 581739.0}, {"date": "2022-03-01", "close": 43.41, "volume": 1143002.0}, {"date": "2022-03-02", "close": 45.58, "volume": 384189.0}, {"date": "2022-03-03", "close": 42.96, "volume": 426599.0}, {"date": "2022-03-04", "close": 40.21, "volume": 911678.0}, {"date": "2022-03-07", "close": 39.08, "volume": 506475.0}, {"date": "2022-03-08", "close": 40.22, "volume": 502382.0}, {"date": "2022-03-09", "close": 42.27, "volume": 342174.0}, {"date": "2022-03-10", "close": 41.77, "volume": 237350.0}, {"date": "2022-03-11", "close": 40.0, "volume": 237487.0}, {"date": "2022-03-14", "close": 37.9, "volume": 576770.0}, {"date": "2022-03-15", "close": 39.15, "volume": 455086.0}, {"date": "2022-03-16", "close": 42.81, "volume": 433770.0}, {"date": "2022-03-17", "close": 44.17, "volume": 268532.0}, {"date": "2022-03-18", "close": 44.77, "volume": 593823.0}, {"date": "2022-03-21", "close": 43.44, "volume": 299746.0}, {"date": "2022-03-22", "close": 43.69, "volume": 194792.0}, {"date": "2022-03-23", "close": 42.47, "volume": 218357.0}, {"date": "2022-03-24", "close": 44.22, "volume": 343374.0}, {"date": "2022-03-25", "close": 43.08, "volume": 235352.0}, {"date": "2022-03-28", "close": 43.33, "volume": 236530.0}, {"date": "2022-03-29", "close": 45.29, "volume": 398177.0}, {"date": "2022-03-30", "close": 43.07, "volume": 250780.0}, {"date": "2022-03-31", "close": 42.39, "volume": 588654.0}, {"date": "2022-04-01", "close": 40.47, "volume": 467208.0}, {"date": "2022-04-04", "close": 40.65, "volume": 626622.0}, {"date": "2022-04-05", "close": 38.48, "volume": 429426.0}, {"date": "2022-04-06", "close": 36.37, "volume": 644917.0}, {"date": "2022-04-07", "close": 37.11, "volume": 425104.0}, {"date": "2022-04-08", "close": 36.01, "volume": 524192.0}, {"date": "2022-04-11", "close": 32.74, "volume": 1296796.0}, {"date": "2022-04-12", "close": 33.5, "volume": 697875.0}, {"date": "2022-04-13", "close": 34.61, "volume": 664917.0}, {"date": "2022-04-14", "close": 33.75, "volume": 423513.0}, {"date": "2022-04-18", "close": 34.06, "volume": 395698.0}, {"date": "2022-04-19", "close": 35.36, "volume": 363454.0}, {"date": "2022-04-20", "close": 35.43, "volume": 336434.0}, {"date": "2022-04-21", "close": 34.42, "volume": 297302.0}, {"date": "2022-04-22", "close": 33.56, "volume": 252755.0}, {"date": "2022-04-25", "close": 34.09, "volume": 337263.0}, {"date": "2022-04-26", "close": 32.91, "volume": 338514.0}, {"date": "2022-04-27", "close": 32.84, "volume": 549964.0}, {"date": "2022-04-28", "close": 32.17, "volume": 1319315.0}, {"date": "2022-04-29", "close": 31.17, "volume": 940927.0}, {"date": "2022-05-02", "close": 31.65, "volume": 598726.0}, {"date": "2022-05-03", "close": 31.77, "volume": 382534.0}, {"date": "2022-05-04", "close": 33.31, "volume": 343339.0}, {"date": "2022-05-05", "close": 32.16, "volume": 367874.0}, {"date": "2022-05-06", "close": 32.97, "volume": 494493.0}, {"date": "2022-05-09", "close": 30.72, "volume": 469985.0}, {"date": "2022-05-10", "close": 30.78, "volume": 474046.0}, {"date": "2022-05-11", "close": 29.3, "volume": 427571.0}, {"date": "2022-05-12", "close": 30.2, "volume": 421757.0}, {"date": "2022-05-13", "close": 31.99, "volume": 288798.0}, {"date": "2022-05-16", "close": 31.13, "volume": 250682.0}, {"date": "2022-05-17", "close": 32.89, "volume": 329090.0}, {"date": "2022-05-18", "close": 31.42, "volume": 402499.0}, {"date": "2022-05-19", "close": 31.52, "volume": 314184.0}, {"date": "2022-05-20", "close": 30.94, "volume": 466327.0}, {"date": "2022-05-23", "close": 31.49, "volume": 279502.0}, {"date": "2022-05-24", "close": 30.48, "volume": 407891.0}, {"date": "2022-05-25", "close": 30.94, "volume": 274019.0}, {"date": "2022-05-26", "close": 32.92, "volume": 422792.0}, {"date": "2022-05-27", "close": 34.14, "volume": 409958.0}, {"date": "2022-05-31", "close": 33.56, "volume": 390474.0}, {"date": "2022-06-01", "close": 32.39, "volume": 355823.0}, {"date": "2022-06-02", "close": 33.78, "volume": 266418.0}, {"date": "2022-06-03", "close": 32.81, "volume": 237450.0}, {"date": "2022-06-06", "close": 32.98, "volume": 283071.0}, {"date": "2022-06-07", "close": 33.32, "volume": 250656.0}, {"date": "2022-06-08", "close": 33.28, "volume": 358990.0}, {"date": "2022-06-09", "close": 32.65, "volume": 381416.0}, {"date": "2022-06-10", "close": 31.35, "volume": 444721.0}, {"date": "2022-06-13", "close": 28.96, "volume": 595606.0}, {"date": "2022-06-14", "close": 29.33, "volume": 424474.0}, {"date": "2022-06-15", "close": 30.33, "volume": 527611.0}, {"date": "2022-06-16", "close": 27.98, "volume": 572642.0}, {"date": "2022-06-17", "close": 28.67, "volume": 915024.0}, {"date": "2022-06-21", "close": 28.86, "volume": 337130.0}, {"date": "2022-06-22", "close": 28.67, "volume": 404938.0}, {"date": "2022-06-23", "close": 29.15, "volume": 376200.0}, {"date": "2022-06-24", "close": 30.42, "volume": 1048400.0}, {"date": "2022-06-27", "close": 31.15, "volume": 336410.0}, {"date": "2022-06-28", "close": 30.25, "volume": 376650.0}, {"date": "2022-06-29", "close": 29.63, "volume": 326083.0}, {"date": "2022-06-30", "close": 29.77, "volume": 377876.0}, {"date": "2022-07-01", "close": 26.985, "volume": 628188.0}, {"date": "2022-07-05", "close": 27.27, "volume": 424393.0}, {"date": "2022-07-06", "close": 27.28, "volume": 321433.0}, {"date": "2022-07-07", "close": 29.23, "volume": 307129.0}, {"date": "2022-07-08", "close": 29.87, "volume": 220492.0}, {"date": "2022-07-11", "close": 29.2, "volume": 206178.0}, {"date": "2022-07-12", "close": 29.84, "volume": 258296.0}, {"date": "2022-07-13", "close": 29.83, "volume": 240121.0}, {"date": "2022-07-14", "close": 30.43, "volume": 211656.0}, {"date": "2022-07-15", "close": 31.16, "volume": 249600.0}, {"date": "2022-07-18", "close": 30.77, "volume": 256675.0}, {"date": "2022-07-19", "close": 32.8, "volume": 283099.0}, {"date": "2022-07-20", "close": 34.55, "volume": 360228.0}, {"date": "2022-07-21", "close": 35.59, "volume": 294349.0}, {"date": "2022-07-22", "close": 34.51, "volume": 267712.0}, {"date": "2022-07-25", "close": 34.3, "volume": 194596.0}, {"date": "2022-07-26", "close": 33.7, "volume": 264196.0}, {"date": "2022-07-27", "close": 35.45, "volume": 297482.0}, {"date": "2022-07-28", "close": 36.09, "volume": 246418.0}, {"date": "2022-07-29", "close": 33.6, "volume": 941928.0}, {"date": "2022-08-01", "close": 34.05, "volume": 383518.0}, {"date": "2022-08-02", "close": 33.73, "volume": 275159.0}, {"date": "2022-08-03", "close": 34.72, "volume": 220274.0}, {"date": "2022-08-04", "close": 35.19, "volume": 272379.0}, {"date": "2022-08-05", "close": 34.75, "volume": 200205.0}, {"date": "2022-08-08", "close": 33.51, "volume": 295743.0}, {"date": "2022-08-09", "close": 30.63, "volume": 423141.0}, {"date": "2022-08-10", "close": 32.4, "volume": 352067.0}, {"date": "2022-08-11", "close": 32.9, "volume": 183983.0}, {"date": "2022-08-12", "close": 34.43, "volume": 283359.0}, {"date": "2022-08-15", "close": 33.72, "volume": 220827.0}, {"date": "2022-08-16", "close": 33.87, "volume": 563914.0}, {"date": "2022-08-17", "close": 32.31, "volume": 343949.0}, {"date": "2022-08-18", "close": 33.28, "volume": 261925.0}, {"date": "2022-08-19", "close": 32.79, "volume": 365051.0}, {"date": "2022-08-22", "close": 30.6, "volume": 288885.0}, {"date": "2022-08-23", "close": 31.5, "volume": 176316.0}, {"date": "2022-08-24", "close": 31.75, "volume": 167170.0}, {"date": "2022-08-25", "close": 33.58, "volume": 221300.0}, {"date": "2022-08-26", "close": 31.36, "volume": 156599.0}, {"date": "2022-08-29", "close": 30.58, "volume": 206392.0}, {"date": "2022-08-30", "close": 29.83, "volume": 270085.0}, {"date": "2022-08-31", "close": 29.27, "volume": 474335.0}, {"date": "2022-09-01", "close": 28.38, "volume": 442087.0}, {"date": "2022-09-02", "close": 28.24, "volume": 358098.0}, {"date": "2022-09-06", "close": 27.69, "volume": 305869.0}, {"date": "2022-09-07", "close": 28.0, "volume": 433504.0}, {"date": "2022-09-08", "close": 28.79, "volume": 285679.0}, {"date": "2022-09-09", "close": 29.75, "volume": 252761.0}, {"date": "2022-09-12", "close": 29.42, "volume": 275469.0}, {"date": "2022-09-13", "close": 27.89, "volume": 246825.0}, {"date": "2022-09-14", "close": 27.91, "volume": 275778.0}, {"date": "2022-09-15", "close": 27.46, "volume": 230714.0}, {"date": "2022-09-16", "close": 27.56, "volume": 368062.0}, {"date": "2022-09-19", "close": 27.4, "volume": 209758.0}, {"date": "2022-09-20", "close": 27.15, "volume": 295418.0}, {"date": "2022-09-21", "close": 26.91, "volume": 228230.0}, {"date": "2022-09-22", "close": 26.23, "volume": 297909.0}, {"date": "2022-09-23", "close": 26.23, "volume": 311420.0}, {"date": "2022-09-26", "close": 25.44, "volume": 195361.0}, {"date": "2022-09-27", "close": 25.8, "volume": 253921.0}, {"date": "2022-09-28", "close": 27.06, "volume": 272428.0}, {"date": "2022-09-29", "close": 26.58, "volume": 162566.0}, {"date": "2022-09-30", "close": 25.75, "volume": 352271.0}, {"date": "2022-10-03", "close": 27.34, "volume": 218023.0}, {"date": "2022-10-04", "close": 28.77, "volume": 248316.0}, {"date": "2022-10-05", "close": 29.23, "volume": 192653.0}, {"date": "2022-10-06", "close": 29.28, "volume": 165716.0}, {"date": "2022-10-07", "close": 27.79, "volume": 344349.0}, {"date": "2022-10-10", "close": 27.09, "volume": 240803.0}, {"date": "2022-10-11", "close": 25.83, "volume": 353658.0}, {"date": "2022-10-12", "close": 24.86, "volume": 287858.0}, {"date": "2022-10-13", "close": 26.21, "volume": 335942.0}, {"date": "2022-10-14", "close": 24.85, "volume": 262174.0}, {"date": "2022-10-17", "close": 25.69, "volume": 270806.0}, {"date": "2022-10-18", "close": 25.43, "volume": 281191.0}, {"date": "2022-10-19", "close": 25.3, "volume": 256052.0}, {"date": "2022-10-20", "close": 25.94, "volume": 246712.0}, {"date": "2022-10-21", "close": 27.73, "volume": 294969.0}, {"date": "2022-10-24", "close": 27.67, "volume": 291504.0}, {"date": "2022-10-25", "close": 28.34, "volume": 215921.0}, {"date": "2022-10-26", "close": 28.95, "volume": 218132.0}, {"date": "2022-10-27", "close": 30.6, "volume": 632191.0}, {"date": "2022-10-28", "close": 32.25, "volume": 489383.0}, {"date": "2022-10-31", "close": 31.11, "volume": 334060.0}, {"date": "2022-11-01", "close": 32.23, "volume": 359938.0}, {"date": "2022-11-02", "close": 30.46, "volume": 270722.0}, {"date": "2022-11-03", "close": 29.44, "volume": 210724.0}, {"date": "2022-11-04", "close": 31.56, "volume": 230851.0}, {"date": "2022-11-07", "close": 32.73, "volume": 278869.0}, {"date": "2022-11-08", "close": 32.89, "volume": 216245.0}, {"date": "2022-11-09", "close": 31.83, "volume": 173480.0}, {"date": "2022-11-10", "close": 34.4, "volume": 498806.0}, {"date": "2022-11-11", "close": 34.77, "volume": 417878.0}, {"date": "2022-11-14", "close": 34.54, "volume": 236651.0}, {"date": "2022-11-15", "close": 34.93, "volume": 342308.0}, {"date": "2022-11-16", "close": 33.12, "volume": 347399.0}, {"date": "2022-11-17", "close": 33.71, "volume": 232896.0}, {"date": "2022-11-18", "close": 33.86, "volume": 158573.0}, {"date": "2022-11-21", "close": 33.37, "volume": 139714.0}, {"date": "2022-11-22", "close": 33.83, "volume": 138309.0}, {"date": "2022-11-23", "close": 34.5, "volume": 142931.0}, {"date": "2022-11-25", "close": 34.01, "volume": 77402.0}, {"date": "2022-11-28", "close": 32.87, "volume": 156023.0}, {"date": "2022-11-29", "close": 33.3, "volume": 130074.0}, {"date": "2022-11-30", "close": 35.63, "volume": 411561.0}, {"date": "2022-12-01", "close": 35.46, "volume": 272956.0}, {"date": "2022-12-02", "close": 35.14, "volume": 209970.0}, {"date": "2022-12-05", "close": 35.09, "volume": 205260.0}, {"date": "2022-12-06", "close": 34.37, "volume": 137964.0}, {"date": "2022-12-07", "close": 34.65, "volume": 152357.0}, {"date": "2022-12-08", "close": 36.59, "volume": 350677.0}, {"date": "2022-12-09", "close": 35.77, "volume": 351358.0}, {"date": "2022-12-12", "close": 36.76, "volume": 275839.0}, {"date": "2022-12-13", "close": 37.42, "volume": 563764.0}, {"date": "2022-12-14", "close": 36.95, "volume": 334833.0}, {"date": "2022-12-15", "close": 35.04, "volume": 222269.0}, {"date": "2022-12-16", "close": 35.09, "volume": 1419209.0}, {"date": "2022-12-19", "close": 33.69, "volume": 242627.0}, {"date": "2022-12-20", "close": 34.62, "volume": 271318.0}, {"date": "2022-12-21", "close": 35.28, "volume": 180888.0}, {"date": "2022-12-22", "close": 33.32, "volume": 295765.0}, {"date": "2022-12-23", "close": 33.32, "volume": 157375.0}, {"date": "2022-12-27", "close": 33.38, "volume": 169581.0}, {"date": "2022-12-28", "close": 32.15, "volume": 185886.0}, {"date": "2022-12-29", "close": 33.31, "volume": 150177.0}, {"date": "2022-12-30", "close": 33.15, "volume": 180347.0}, {"date": "2023-01-03", "close": 33.1, "volume": 206904.0}, {"date": "2023-01-04", "close": 34.03, "volume": 276227.0}, {"date": "2023-01-05", "close": 33.81, "volume": 168678.0}, {"date": "2023-01-06", "close": 35.7, "volume": 301664.0}, {"date": "2023-01-09", "close": 33.1, "volume": 528664.0}, {"date": "2023-01-10", "close": 32.05, "volume": 521092.0}, {"date": "2023-01-11", "close": 31.96, "volume": 453749.0}, {"date": "2023-01-12", "close": 32.46, "volume": 305563.0}, {"date": "2023-01-13", "close": 32.83, "volume": 245036.0}, {"date": "2023-01-17", "close": 32.64, "volume": 275607.0}, {"date": "2023-01-18", "close": 32.37, "volume": 273438.0}, {"date": "2023-01-19", "close": 32.09, "volume": 415215.0}, {"date": "2023-01-20", "close": 32.73, "volume": 268371.0}, {"date": "2023-01-23", "close": 34.39, "volume": 794089.0}, {"date": "2023-01-24", "close": 33.2, "volume": 251613.0}, {"date": "2023-01-25", "close": 33.71, "volume": 261330.0}, {"date": "2023-01-26", "close": 34.08, "volume": 290400.0}, {"date": "2023-01-27", "close": 33.38, "volume": 208844.0}, {"date": "2023-01-30", "close": 32.7, "volume": 293672.0}, {"date": "2023-01-31", "close": 33.65, "volume": 298370.0}, {"date": "2023-02-01", "close": 36.72, "volume": 394143.0}, {"date": "2023-02-02", "close": 38.0, "volume": 313983.0}, {"date": "2023-02-03", "close": 37.39, "volume": 284075.0}, {"date": "2023-02-06", "close": 36.54, "volume": 178773.0}, {"date": "2023-02-07", "close": 37.16, "volume": 218635.0}, {"date": "2023-02-08", "close": 37.49, "volume": 271609.0}, {"date": "2023-02-09", "close": 36.52, "volume": 251647.0}, {"date": "2023-02-10", "close": 35.75, "volume": 248844.0}, {"date": "2023-02-13", "close": 36.66, "volume": 146645.0}, {"date": "2023-02-14", "close": 36.92, "volume": 189159.0}, {"date": "2023-02-15", "close": 37.13, "volume": 169472.0}, {"date": "2023-02-16", "close": 36.44, "volume": 201118.0}, {"date": "2023-02-17", "close": 35.77, "volume": 196739.0}, {"date": "2023-02-21", "close": 33.36, "volume": 337789.0}, {"date": "2023-02-22", "close": 33.81, "volume": 498382.0}, {"date": "2023-02-23", "close": 31.2, "volume": 690201.0}, {"date": "2023-02-24", "close": 31.0, "volume": 496948.0}, {"date": "2023-02-27", "close": 31.18, "volume": 488819.0}, {"date": "2023-02-28", "close": 31.86, "volume": 1195873.0}, {"date": "2023-03-01", "close": 32.5, "volume": 345996.0}, {"date": "2023-03-02", "close": 31.94, "volume": 202356.0}, {"date": "2023-03-03", "close": 31.84, "volume": 203158.0}, {"date": "2023-03-06", "close": 30.86, "volume": 283475.0}, {"date": "2023-03-07", "close": 30.56, "volume": 314987.0}, {"date": "2023-03-08", "close": 31.23, "volume": 276222.0}, {"date": "2023-03-09", "close": 31.06, "volume": 295419.0}, {"date": "2023-03-10", "close": 29.94, "volume": 258353.0}, {"date": "2023-03-13", "close": 29.76, "volume": 240951.0}, {"date": "2023-03-14", "close": 30.45, "volume": 282513.0}, {"date": "2023-03-15", "close": 30.21, "volume": 336443.0}, {"date": "2023-03-16", "close": 31.02, "volume": 206965.0}, {"date": "2023-03-17", "close": 31.01, "volume": 806334.0}, {"date": "2023-03-20", "close": 31.17, "volume": 376165.0}, {"date": "2023-03-21", "close": 30.91, "volume": 230272.0}, {"date": "2023-03-22", "close": 30.59, "volume": 211220.0}, {"date": "2023-03-23", "close": 31.54, "volume": 270345.0}, {"date": "2023-03-24", "close": 30.93, "volume": 226617.0}, {"date": "2023-03-27", "close": 30.83, "volume": 216761.0}, {"date": "2023-03-28", "close": 30.3, "volume": 227462.0}, {"date": "2023-03-29", "close": 31.41, "volume": 296375.0}, {"date": "2023-03-30", "close": 32.33, "volume": 190390.0}, {"date": "2023-03-31", "close": 33.16, "volume": 237147.0}, {"date": "2023-04-03", "close": 32.96, "volume": 235765.0}, {"date": "2023-04-04", "close": 30.72, "volume": 234719.0}, {"date": "2023-04-05", "close": 30.19, "volume": 291248.0}, {"date": "2023-04-06", "close": 30.43, "volume": 204567.0}, {"date": "2023-04-10", "close": 31.36, "volume": 180688.0}, {"date": "2023-04-11", "close": 31.13, "volume": 163610.0}, {"date": "2023-04-12", "close": 30.56, "volume": 205312.0}, {"date": "2023-04-13", "close": 30.86, "volume": 286002.0}, {"date": "2023-04-14", "close": 30.34, "volume": 148377.0}, {"date": "2023-04-17", "close": 30.3, "volume": 188620.0}, {"date": "2023-04-18", "close": 29.89, "volume": 206761.0}, {"date": "2023-04-19", "close": 29.52, "volume": 175559.0}, {"date": "2023-04-20", "close": 30.22, "volume": 351123.0}, {"date": "2023-04-21", "close": 29.69, "volume": 169142.0}, {"date": "2023-04-24", "close": 29.5, "volume": 235780.0}, {"date": "2023-04-25", "close": 28.31, "volume": 241901.0}, {"date": "2023-04-26", "close": 28.46, "volume": 287521.0}, {"date": "2023-04-27", "close": 28.19, "volume": 512489.0}, {"date": "2023-04-28", "close": 28.54, "volume": 348763.0}, {"date": "2023-05-01", "close": 28.55, "volume": 350466.0}, {"date": "2023-05-02", "close": 27.54, "volume": 429667.0}, {"date": "2023-05-03", "close": 27.51, "volume": 335551.0}, {"date": "2023-05-04", "close": 27.06, "volume": 281855.0}, {"date": "2023-05-05", "close": 28.22, "volume": 233740.0}, {"date": "2023-05-08", "close": 27.79, "volume": 178386.0}, {"date": "2023-05-09", "close": 27.39, "volume": 174763.0}, {"date": "2023-05-10", "close": 27.64, "volume": 263107.0}, {"date": "2023-05-11", "close": 27.71, "volume": 276592.0}, {"date": "2023-05-12", "close": 27.65, "volume": 213726.0}, {"date": "2023-05-15", "close": 28.1, "volume": 239785.0}, {"date": "2023-05-16", "close": 28.36, "volume": 303474.0}, {"date": "2023-05-17", "close": 29.58, "volume": 194149.0}, {"date": "2023-05-18", "close": 30.37, "volume": 242627.0}, {"date": "2023-05-19", "close": 29.9, "volume": 243759.0}, {"date": "2023-05-22", "close": 31.05, "volume": 340891.0}, {"date": "2023-05-23", "close": 30.96, "volume": 336116.0}, {"date": "2023-05-24", "close": 30.49, "volume": 201793.0}, {"date": "2023-05-25", "close": 32.99, "volume": 300510.0}, {"date": "2023-05-26", "close": 36.13, "volume": 405847.0}, {"date": "2023-05-30", "close": 34.71, "volume": 248942.0}, {"date": "2023-05-31", "close": 34.28, "volume": 870211.0}, {"date": "2023-06-01", "close": 33.79, "volume": 280150.0}, {"date": "2023-06-02", "close": 34.4, "volume": 211460.0}, {"date": "2023-06-05", "close": 33.4, "volume": 182262.0}, {"date": "2023-06-06", "close": 34.73, "volume": 231362.0}, {"date": "2023-06-07", "close": 36.71, "volume": 387218.0}, {"date": "2023-06-08", "close": 36.93, "volume": 210980.0}, {"date": "2023-06-09", "close": 36.17, "volume": 205650.0}, {"date": "2023-06-12", "close": 36.66, "volume": 282337.0}, {"date": "2023-06-13", "close": 36.74, "volume": 282661.0}, {"date": "2023-06-14", "close": 37.78, "volume": 355094.0}, {"date": "2023-06-15", "close": 37.83, "volume": 205571.0}, {"date": "2023-06-16", "close": 38.05, "volume": 783206.0}, {"date": "2023-06-20", "close": 38.03, "volume": 280405.0}, {"date": "2023-06-21", "close": 37.19, "volume": 199412.0}, {"date": "2023-06-22", "close": 36.83, "volume": 169543.0}, {"date": "2023-06-23", "close": 36.19, "volume": 770159.0}, {"date": "2023-06-26", "close": 36.07, "volume": 257826.0}, {"date": "2023-06-27", "close": 37.85, "volume": 288911.0}, {"date": "2023-06-28", "close": 37.83, "volume": 205213.0}, {"date": "2023-06-29", "close": 38.33, "volume": 275737.0}, {"date": "2023-06-30", "close": 38.46, "volume": 182677.0}, {"date": "2023-07-03", "close": 38.24, "volume": 116785.0}, {"date": "2023-07-05", "close": 37.08, "volume": 182251.0}, {"date": "2023-07-06", "close": 36.4, "volume": 141563.0}, {"date": "2023-07-07", "close": 35.9, "volume": 169724.0}, {"date": "2023-07-10", "close": 35.82, "volume": 172466.0}, {"date": "2023-07-11", "close": 35.47, "volume": 197605.0}, {"date": "2023-07-12", "close": 36.23, "volume": 210152.0}, {"date": "2023-07-13", "close": 37.9, "volume": 219125.0}, {"date": "2023-07-14", "close": 37.68, "volume": 159103.0}, {"date": "2023-07-17", "close": 38.37, "volume": 221353.0}, {"date": "2023-07-18", "close": 38.06, "volume": 179213.0}, {"date": "2023-07-19", "close": 37.33, "volume": 180070.0}, {"date": "2023-07-20", "close": 35.88, "volume": 202618.0}, {"date": "2023-07-21", "close": 35.75, "volume": 201846.0}, {"date": "2023-07-24", "close": 35.69, "volume": 149560.0}, {"date": "2023-07-25", "close": 35.71, "volume": 159836.0}, {"date": "2023-07-26", "close": 35.82, "volume": 166994.0}, {"date": "2023-07-27", "close": 36.15, "volume": 425976.0}, {"date": "2023-07-28", "close": 36.13, "volume": 587074.0}, {"date": "2023-07-31", "close": 38.1, "volume": 292258.0}, {"date": "2023-08-01", "close": 37.0, "volume": 230094.0}, {"date": "2023-08-02", "close": 35.92, "volume": 155616.0}, {"date": "2023-08-03", "close": 36.0, "volume": 160222.0}, {"date": "2023-08-04", "close": 36.39, "volume": 170884.0}, {"date": "2023-08-07", "close": 37.19, "volume": 229908.0}, {"date": "2023-08-08", "close": 36.59, "volume": 223327.0}, {"date": "2023-08-09", "close": 35.47, "volume": 161885.0}, {"date": "2023-08-10", "close": 34.49, "volume": 200089.0}, {"date": "2023-08-11", "close": 33.66, "volume": 151186.0}, {"date": "2023-08-14", "close": 33.76, "volume": 164871.0}, {"date": "2023-08-15", "close": 33.32, "volume": 141414.0}, {"date": "2023-08-16", "close": 32.76, "volume": 121145.0}, {"date": "2023-08-17", "close": 32.29, "volume": 135017.0}, {"date": "2023-08-18", "close": 32.78, "volume": 257883.0}, {"date": "2023-08-21", "close": 33.04, "volume": 135572.0}, {"date": "2023-08-22", "close": 33.17, "volume": 196490.0}, {"date": "2023-08-23", "close": 33.71, "volume": 270081.0}, {"date": "2023-08-24", "close": 32.62, "volume": 201717.0}, {"date": "2023-08-25", "close": 32.44, "volume": 165699.0}, {"date": "2023-08-28", "close": 32.65, "volume": 135660.0}, {"date": "2023-08-29", "close": 33.36, "volume": 814576.0}, {"date": "2023-08-30", "close": 34.89, "volume": 236026.0}, {"date": "2023-08-31", "close": 35.16, "volume": 434116.0}, {"date": "2023-09-01", "close": 35.49, "volume": 160056.0}, {"date": "2023-09-05", "close": 33.21, "volume": 222569.0}, {"date": "2023-09-06", "close": 32.67, "volume": 166474.0}, {"date": "2023-09-07", "close": 30.83, "volume": 277587.0}, {"date": "2023-09-08", "close": 30.14, "volume": 188213.0}, {"date": "2023-09-11", "close": 29.77, "volume": 168684.0}, {"date": "2023-09-12", "close": 29.71, "volume": 159091.0}, {"date": "2023-09-13", "close": 29.89, "volume": 163879.0}, {"date": "2023-09-14", "close": 30.29, "volume": 168470.0}, {"date": "2023-09-15", "close": 29.57, "volume": 644496.0}, {"date": "2023-09-18", "close": 29.6, "volume": 134484.0}, {"date": "2023-09-19", "close": 29.1, "volume": 135645.0}, {"date": "2023-09-20", "close": 28.74, "volume": 161987.0}, {"date": "2023-09-21", "close": 28.85, "volume": 311724.0}, {"date": "2023-09-22", "close": 28.63, "volume": 160624.0}, {"date": "2023-09-25", "close": 28.8, "volume": 152868.0}, {"date": "2023-09-26", "close": 28.04, "volume": 279959.0}, {"date": "2023-09-27", "close": 28.63, "volume": 228950.0}, {"date": "2023-09-28", "close": 29.21, "volume": 192656.0}, {"date": "2023-09-29", "close": 29.67, "volume": 183164.0}, {"date": "2023-10-02", "close": 29.5, "volume": 177010.0}, {"date": "2023-10-03", "close": 29.17, "volume": 136464.0}, {"date": "2023-10-04", "close": 29.51, "volume": 124043.0}, {"date": "2023-10-05", "close": 29.27, "volume": 151572.0}, {"date": "2023-10-06", "close": 29.54, "volume": 117737.0}, {"date": "2023-10-09", "close": 28.81, "volume": 114827.0}, {"date": "2023-10-10", "close": 28.71, "volume": 178605.0}, {"date": "2023-10-11", "close": 28.47, "volume": 154738.0}, {"date": "2023-10-12", "close": 28.05, "volume": 279594.0}, {"date": "2023-10-13", "close": 26.55, "volume": 419988.0}, {"date": "2023-10-16", "close": 26.79, "volume": 265259.0}, {"date": "2023-10-17", "close": 26.92, "volume": 478610.0}, {"date": "2023-10-18", "close": 25.91, "volume": 342911.0}, {"date": "2023-10-19", "close": 25.27, "volume": 378133.0}, {"date": "2023-10-20", "close": 24.76, "volume": 391223.0}, {"date": "2023-10-23", "close": 23.23, "volume": 927245.0}, {"date": "2023-10-24", "close": 24.49, "volume": 295365.0}, {"date": "2023-10-25", "close": 23.29, "volume": 274914.0}, {"date": "2023-10-26", "close": 23.86, "volume": 592123.0}, {"date": "2023-10-27", "close": 23.68, "volume": 345041.0}, {"date": "2023-10-30", "close": 23.92, "volume": 279810.0}, {"date": "2023-10-31", "close": 23.86, "volume": 293809.0}, {"date": "2023-11-01", "close": 24.28, "volume": 220992.0}, {"date": "2023-11-02", "close": 24.94, "volume": 195853.0}, {"date": "2023-11-03", "close": 25.81, "volume": 225083.0}, {"date": "2023-11-06", "close": 25.18, "volume": 242892.0}, {"date": "2023-11-07", "close": 25.16, "volume": 183050.0}, {"date": "2023-11-08", "close": 24.94, "volume": 150964.0}, {"date": "2023-11-09", "close": 24.46, "volume": 189496.0}, {"date": "2023-11-10", "close": 25.78, "volume": 237959.0}, {"date": "2023-11-13", "close": 25.26, "volume": 138006.0}, {"date": "2023-11-14", "close": 26.36, "volume": 582453.0}, {"date": "2023-11-15", "close": 27.07, "volume": 227144.0}, {"date": "2023-11-16", "close": 26.42, "volume": 159117.0}, {"date": "2023-11-17", "close": 26.25, "volume": 218750.0}, {"date": "2023-11-20", "close": 26.64, "volume": 165644.0}, {"date": "2023-11-21", "close": 26.14, "volume": 151600.0}, {"date": "2023-11-22", "close": 26.6, "volume": 148189.0}, {"date": "2023-11-24", "close": 26.63, "volume": 61947.0}, {"date": "2023-11-27", "close": 27.11, "volume": 285861.0}, {"date": "2023-11-28", "close": 26.7, "volume": 205120.0}, {"date": "2023-11-29", "close": 27.46, "volume": 195626.0}, {"date": "2023-11-30", "close": 27.14, "volume": 183656.0}, {"date": "2023-12-01", "close": 27.9, "volume": 315064.0}, {"date": "2023-12-04", "close": 28.59, "volume": 223996.0}, {"date": "2023-12-05", "close": 27.69, "volume": 227732.0}, {"date": "2023-12-06", "close": 27.545, "volume": 127256.0}, {"date": "2023-12-07", "close": 28.78, "volume": 284765.0}, {"date": "2023-12-08", "close": 28.55, "volume": 183585.0}, {"date": "2023-12-11", "close": 29.36, "volume": 153706.0}, {"date": "2023-12-12", "close": 29.05, "volume": 191790.0}, {"date": "2023-12-13", "close": 29.7, "volume": 277324.0}, {"date": "2023-12-14", "close": 31.37, "volume": 250609.0}, {"date": "2023-12-15", "close": 31.47, "volume": 1133527.0}, {"date": "2023-12-18", "close": 31.45, "volume": 280547.0}, {"date": "2023-12-19", "close": 31.77, "volume": 238182.0}, {"date": "2023-12-20", "close": 31.51, "volume": 354136.0}, {"date": "2023-12-21", "close": 33.23, "volume": 284104.0}, {"date": "2023-12-22", "close": 34.11, "volume": 340481.0}, {"date": "2023-12-26", "close": 35.0, "volume": 211574.0}, {"date": "2023-12-27", "close": 35.09, "volume": 212248.0}, {"date": "2023-12-28", "close": 34.95, "volume": 190675.0}, {"date": "2023-12-29", "close": 34.14, "volume": 155666.0}, {"date": "2024-01-02", "close": 33.03, "volume": 240816.0}, {"date": "2024-01-03", "close": 32.21, "volume": 219834.0}, {"date": "2024-01-04", "close": 31.35, "volume": 163184.0}, {"date": "2024-01-05", "close": 31.35, "volume": 176434.0}, {"date": "2024-01-08", "close": 32.46, "volume": 282181.0}, {"date": "2024-01-09", "close": 32.21, "volume": 181009.0}, {"date": "2024-01-10", "close": 32.72, "volume": 158725.0}, {"date": "2024-01-11", "close": 32.4, "volume": 217257.0}, {"date": "2024-01-12", "close": 32.82, "volume": 161364.0}, {"date": "2024-01-16", "close": 33.42, "volume": 217078.0}, {"date": "2024-01-17", "close": 32.75, "volume": 186319.0}, {"date": "2024-01-18", "close": 34.82, "volume": 436550.0}, {"date": "2024-01-19", "close": 37.23, "volume": 414101.0}, {"date": "2024-01-22", "close": 38.23, "volume": 375911.0}, {"date": "2024-01-23", "close": 38.54, "volume": 409188.0}, {"date": "2024-01-24", "close": 38.23, "volume": 482651.0}, {"date": "2024-01-25", "close": 38.53, "volume": 495531.0}, {"date": "2024-01-26", "close": 37.72, "volume": 238108.0}, {"date": "2024-01-29", "close": 38.76, "volume": 247988.0}, {"date": "2024-01-30", "close": 38.55, "volume": 281089.0}, {"date": "2024-01-31", "close": 38.2, "volume": 585298.0}, {"date": "2024-02-01", "close": 38.77, "volume": 389816.0}, {"date": "2024-02-02", "close": 40.5, "volume": 596263.0}, {"date": "2024-02-05", "close": 39.74, "volume": 332376.0}, {"date": "2024-02-06", "close": 40.34, "volume": 335448.0}, {"date": "2024-02-07", "close": 40.84, "volume": 417368.0}, {"date": "2024-02-08", "close": 42.07, "volume": 337397.0}, {"date": "2024-02-09", "close": 43.64, "volume": 422710.0}, {"date": "2024-02-12", "close": 43.04, "volume": 435764.0}, {"date": "2024-02-13", "close": 41.13, "volume": 447595.0}, {"date": "2024-02-14", "close": 42.38, "volume": 318358.0}, {"date": "2024-02-15", "close": 43.14, "volume": 391074.0}, {"date": "2024-02-16", "close": 44.31, "volume": 334066.0}, {"date": "2024-02-20", "close": 41.78, "volume": 467095.0}, {"date": "2024-02-21", "close": 42.21, "volume": 404531.0}, {"date": "2024-02-22", "close": 44.41, "volume": 974531.0}, {"date": "2024-02-23", "close": 43.49, "volume": 362714.0}, {"date": "2024-02-26", "close": 44.94, "volume": 423285.0}, {"date": "2024-02-27", "close": 44.43, "volume": 1060082.0}, {"date": "2024-02-28", "close": 42.48, "volume": 402567.0}, {"date": "2024-02-29", "close": 43.2, "volume": 582933.0}, {"date": "2024-03-01", "close": 44.83, "volume": 457030.0}, {"date": "2024-03-04", "close": 44.91, "volume": 445349.0}, {"date": "2024-03-05", "close": 45.36, "volume": 272623.0}, {"date": "2024-03-06", "close": 46.18, "volume": 248431.0}, {"date": "2024-03-07", "close": 47.01, "volume": 251872.0}, {"date": "2024-03-08", "close": 46.35, "volume": 277625.0}, {"date": "2024-03-11", "close": 45.59, "volume": 219205.0}, {"date": "2024-03-12", "close": 46.0, "volume": 222768.0}, {"date": "2024-03-13", "close": 44.3, "volume": 219012.0}, {"date": "2024-03-14", "close": 42.96, "volume": 268262.0}, {"date": "2024-03-15", "close": 43.03, "volume": 665935.0}, {"date": "2024-03-18", "close": 42.5, "volume": 254884.0}, {"date": "2024-03-19", "close": 42.71, "volume": 158086.0}, {"date": "2024-03-20", "close": 43.65, "volume": 300518.0}, {"date": "2024-03-21", "close": 44.7, "volume": 326140.0}, {"date": "2024-03-22", "close": 44.91, "volume": 217352.0}, {"date": "2024-03-25", "close": 44.49, "volume": 208914.0}, {"date": "2024-03-26", "close": 44.05, "volume": 225299.0}, {"date": "2024-03-27", "close": 46.26, "volume": 298892.0}, {"date": "2024-03-28", "close": 45.94, "volume": 355631.0}, {"date": "2024-04-01", "close": 45.63, "volume": 322820.0}, {"date": "2024-04-02", "close": 45.66, "volume": 295892.0}, {"date": "2024-04-03", "close": 46.17, "volume": 213570.0}, {"date": "2024-04-04", "close": 45.07, "volume": 155628.0}, {"date": "2024-04-05", "close": 45.68, "volume": 107817.0}, {"date": "2024-04-08", "close": 46.15, "volume": 116148.0}, {"date": "2024-04-09", "close": 47.22, "volume": 181886.0}, {"date": "2024-04-10", "close": 44.68, "volume": 222273.0}, {"date": "2024-04-11", "close": 45.45, "volume": 157496.0}, {"date": "2024-04-12", "close": 43.79, "volume": 207651.0}, {"date": "2024-04-15", "close": 42.54, "volume": 218143.0}, {"date": "2024-04-16", "close": 43.42, "volume": 217286.0}, {"date": "2024-04-17", "close": 41.85, "volume": 189338.0}, {"date": "2024-04-18", "close": 40.5, "volume": 304164.0}, {"date": "2024-04-19", "close": 38.99, "volume": 404092.0}, {"date": "2024-04-22", "close": 38.41, "volume": 324401.0}, {"date": "2024-04-23", "close": 39.75, "volume": 268397.0}, {"date": "2024-04-24", "close": 40.26, "volume": 220143.0}, {"date": "2024-04-25", "close": 40.82, "volume": 179563.0}, {"date": "2024-04-26", "close": 41.96, "volume": 98653.0}, {"date": "2024-04-29", "close": 42.67, "volume": 150071.0}, {"date": "2024-04-30", "close": 41.83, "volume": 182138.0}, {"date": "2024-05-01", "close": 40.28, "volume": 257425.0}, {"date": "2024-05-02", "close": 41.03, "volume": 209898.0}, {"date": "2024-05-03", "close": 42.11, "volume": 188034.0}, {"date": "2024-05-06", "close": 42.96, "volume": 199211.0}, {"date": "2024-05-07", "close": 44.07, "volume": 415311.0}, {"date": "2024-05-08", "close": 43.79, "volume": 231567.0}, {"date": "2024-05-09", "close": 44.58, "volume": 398768.0}, {"date": "2024-05-10", "close": 44.16, "volume": 203337.0}, {"date": "2024-05-13", "close": 43.51, "volume": 148756.0}, {"date": "2024-05-14", "close": 43.96, "volume": 135480.0}, {"date": "2024-05-15", "close": 45.25, "volume": 207016.0}, {"date": "2024-05-16", "close": 44.37, "volume": 159956.0}, {"date": "2024-05-17", "close": 45.1, "volume": 250910.0}, {"date": "2024-05-20", "close": 46.5, "volume": 296247.0}, {"date": "2024-05-21", "close": 46.17, "volume": 114404.0}, {"date": "2024-05-22", "close": 45.92, "volume": 175841.0}, {"date": "2024-05-23", "close": 44.2, "volume": 256488.0}, {"date": "2024-05-24", "close": 45.1, "volume": 146797.0}, {"date": "2024-05-28", "close": 44.4, "volume": 217858.0}, {"date": "2024-05-29", "close": 45.46, "volume": 341738.0}, {"date": "2024-05-30", "close": 47.02, "volume": 309859.0}, {"date": "2024-05-31", "close": 46.38, "volume": 346882.0}, {"date": "2024-06-03", "close": 46.2, "volume": 197448.0}, {"date": "2024-06-04", "close": 44.91, "volume": 315912.0}, {"date": "2024-06-05", "close": 47.36, "volume": 213196.0}, {"date": "2024-06-06", "close": 46.7, "volume": 125818.0}, {"date": "2024-06-07", "close": 46.12, "volume": 172171.0}, {"date": "2024-06-10", "close": 47.35, "volume": 215885.0}, {"date": "2024-06-11", "close": 47.38, "volume": 154527.0}, {"date": "2024-06-12", "close": 49.19, "volume": 324034.0}, {"date": "2024-06-13", "close": 49.16, "volume": 235828.0}, {"date": "2024-06-14", "close": 48.06, "volume": 148191.0}, {"date": "2024-06-17", "close": 49.13, "volume": 171777.0}, {"date": "2024-06-18", "close": 49.25, "volume": 296133.0}, {"date": "2024-06-20", "close": 47.91, "volume": 179120.0}, {"date": "2024-06-21", "close": 47.46, "volume": 702869.0}, {"date": "2024-06-24", "close": 46.26, "volume": 156799.0}, {"date": "2024-06-25", "close": 47.01, "volume": 115407.0}, {"date": "2024-06-26", "close": 47.07, "volume": 168331.0}, {"date": "2024-06-27", "close": 47.39, "volume": 156255.0}, {"date": "2024-06-28", "close": 49.0, "volume": 2149070.0}, {"date": "2024-07-01", "close": 50.19, "volume": 355377.0}, {"date": "2024-07-02", "close": 50.77, "volume": 296641.0}, {"date": "2024-07-03", "close": 51.63, "volume": 151565.0}, {"date": "2024-07-05", "close": 51.82, "volume": 203130.0}, {"date": "2024-07-08", "close": 54.08, "volume": 450196.0}, {"date": "2024-07-09", "close": 54.5, "volume": 453400.0}, {"date": "2024-07-10", "close": 55.1, "volume": 360674.0}, {"date": "2024-07-11", "close": 54.16, "volume": 320225.0}, {"date": "2024-07-12", "close": 53.95, "volume": 392141.0}, {"date": "2024-07-15", "close": 54.69, "volume": 346960.0}, {"date": "2024-07-16", "close": 56.18, "volume": 321174.0}, {"date": "2024-07-17", "close": 50.76, "volume": 565215.0}, {"date": "2024-07-18", "close": 48.34, "volume": 519458.0}, {"date": "2024-07-19", "close": 46.9, "volume": 290801.0}, {"date": "2024-07-22", "close": 49.08, "volume": 379804.0}, {"date": "2024-07-23", "close": 49.32, "volume": 446820.0}, {"date": "2024-07-24", "close": 45.97, "volume": 384761.0}, {"date": "2024-07-25", "close": 45.13, "volume": 647680.0}, {"date": "2024-07-26", "close": 45.81, "volume": 862790.0}, {"date": "2024-07-29", "close": 44.55, "volume": 444750.0}, {"date": "2024-07-30", "close": 42.07, "volume": 587924.0}, {"date": "2024-07-31", "close": 43.26, "volume": 879567.0}, {"date": "2024-08-01", "close": 39.89, "volume": 909948.0}, {"date": "2024-08-02", "close": 36.3, "volume": 680603.0}, {"date": "2024-08-05", "close": 35.61, "volume": 1129328.0}, {"date": "2024-08-06", "close": 35.57, "volume": 673607.0}, {"date": "2024-08-07", "close": 34.61, "volume": 413809.0}, {"date": "2024-08-08", "close": 36.31, "volume": 638627.0}, {"date": "2024-08-09", "close": 36.16, "volume": 477771.0}, {"date": "2024-08-12", "close": 35.92, "volume": 325532.0}, {"date": "2024-08-13", "close": 37.06, "volume": 394558.0}, {"date": "2024-08-14", "close": 37.1, "volume": 492055.0}, {"date": "2024-08-15", "close": 39.4, "volume": 466058.0}, {"date": "2024-08-16", "close": 38.98, "volume": 324286.0}, {"date": "2024-08-19", "close": 39.76, "volume": 353512.0}, {"date": "2024-08-20", "close": 38.48, "volume": 137401.0}, {"date": "2024-08-21", "close": 39.28, "volume": 193107.0}, {"date": "2024-08-22", "close": 37.61, "volume": 180831.0}, {"date": "2024-08-23", "close": 38.59, "volume": 240524.0}, {"date": "2024-08-26", "close": 37.3, "volume": 281815.0}, {"date": "2024-08-27", "close": 37.23, "volume": 248560.0}, {"date": "2024-08-28", "close": 37.2, "volume": 379931.0}, {"date": "2024-08-29", "close": 37.35, "volume": 301824.0}, {"date": "2024-08-30", "close": 37.7, "volume": 326512.0}, {"date": "2024-09-03", "close": 34.61, "volume": 648644.0}, {"date": "2024-09-04", "close": 34.36, "volume": 425314.0}, {"date": "2024-09-05", "close": 34.13, "volume": 384759.0}, {"date": "2024-09-06", "close": 32.94, "volume": 417702.0}, {"date": "2024-09-09", "close": 32.7, "volume": 366822.0}, {"date": "2024-09-10", "close": 33.42, "volume": 412507.0}, {"date": "2024-09-11", "close": 34.17, "volume": 751472.0}, {"date": "2024-09-12", "close": 33.61, "volume": 458383.0}, {"date": "2024-09-13", "close": 34.69, "volume": 304497.0}, {"date": "2024-09-16", "close": 33.76, "volume": 272667.0}, {"date": "2024-09-17", "close": 34.25, "volume": 246048.0}, {"date": "2024-09-18", "close": 33.22, "volume": 438946.0}, {"date": "2024-09-19", "close": 34.87, "volume": 655728.0}, {"date": "2024-09-20", "close": 34.5, "volume": 865903.0}, {"date": "2024-09-23", "close": 34.43, "volume": 254770.0}, {"date": "2024-09-24", "close": 34.25, "volume": 331183.0}, {"date": "2024-09-25", "close": 38.18, "volume": 1012961.0}, {"date": "2024-09-26", "close": 40.88, "volume": 1154901.0}, {"date": "2024-09-27", "close": 40.16, "volume": 516746.0}, {"date": "2024-09-30", "close": 39.93, "volume": 337992.0}, {"date": "2024-10-01", "close": 37.85, "volume": 370119.0}, {"date": "2024-10-02", "close": 39.9, "volume": 399113.0}, {"date": "2024-10-03", "close": 38.45, "volume": 367569.0}, {"date": "2024-10-04", "close": 39.62, "volume": 278948.0}, {"date": "2024-10-07", "close": 38.82, "volume": 211813.0}, {"date": "2024-10-08", "close": 38.38, "volume": 243723.0}, {"date": "2024-10-09", "close": 38.98, "volume": 337365.0}, {"date": "2024-10-10", "close": 38.39, "volume": 310635.0}, {"date": "2024-10-11", "close": 39.68, "volume": 328048.0}, {"date": "2024-10-14", "close": 40.93, "volume": 550835.0}, {"date": "2024-10-15", "close": 37.4, "volume": 601563.0}, {"date": "2024-10-16", "close": 37.13, "volume": 541460.0}, {"date": "2024-10-17", "close": 37.46, "volume": 389883.0}, {"date": "2024-10-18", "close": 37.02, "volume": 378456.0}, {"date": "2024-10-21", "close": 36.22, "volume": 276025.0}, {"date": "2024-10-22", "close": 35.18, "volume": 400514.0}, {"date": "2024-10-23", "close": 34.92, "volume": 296988.0}, {"date": "2024-10-24", "close": 35.07, "volume": 576826.0}, {"date": "2024-10-25", "close": 35.59, "volume": 414830.0}, {"date": "2024-10-28", "close": 35.05, "volume": 664862.0}, {"date": "2024-10-29", "close": 35.12, "volume": 1514370.0}, {"date": "2024-10-30", "close": 35.88, "volume": 1196846.0}, {"date": "2024-10-31", "close": 33.45, "volume": 483747.0}, {"date": "2024-11-01", "close": 34.33, "volume": 403829.0}, {"date": "2024-11-04", "close": 34.28, "volume": 396046.0}, {"date": "2024-11-05", "close": 36.04, "volume": 469094.0}, {"date": "2024-11-06", "close": 37.55, "volume": 559552.0}, {"date": "2024-11-07", "close": 38.835, "volume": 469658.0}, {"date": "2024-11-08", "close": 38.12, "volume": 468700.0}, {"date": "2024-11-11", "close": 36.6, "volume": 451857.0}, {"date": "2024-11-12", "close": 35.74, "volume": 328983.0}, {"date": "2024-11-13", "close": 34.81, "volume": 450225.0}, {"date": "2024-11-14", "close": 35.1, "volume": 401837.0}, {"date": "2024-11-15", "close": 33.97, "volume": 404579.0}, {"date": "2024-11-18", "close": 35.21, "volume": 402837.0}, {"date": "2024-11-19", "close": 35.45, "volume": 231894.0}, {"date": "2024-11-20", "close": 35.91, "volume": 327317.0}, {"date": "2024-11-21", "close": 37.2, "volume": 256260.0}, {"date": "2024-11-22", "close": 37.3, "volume": 335471.0}, {"date": "2024-11-25", "close": 38.45, "volume": 450227.0}, {"date": "2024-11-26", "close": 37.49, "volume": 348255.0}, {"date": "2024-11-27", "close": 37.41, "volume": 365419.0}, {"date": "2024-11-29", "close": 38.43, "volume": 221670.0}, {"date": "2024-12-02", "close": 40.59, "volume": 448862.0}, {"date": "2024-12-03", "close": 39.33, "volume": 430266.0}, {"date": "2024-12-04", "close": 40.03, "volume": 251780.0}, {"date": "2024-12-05", "close": 37.56, "volume": 477514.0}, {"date": "2024-12-06", "close": 38.08, "volume": 274382.0}, {"date": "2024-12-09", "close": 37.79, "volume": 261562.0}, {"date": "2024-12-10", "close": 37.04, "volume": 243525.0}, {"date": "2024-12-11", "close": 37.62, "volume": 300260.0}, {"date": "2024-12-12", "close": 37.28, "volume": 227995.0}, {"date": "2024-12-13", "close": 37.31, "volume": 203636.0}, {"date": "2024-12-16", "close": 37.57, "volume": 264400.0}, {"date": "2024-12-17", "close": 37.08, "volume": 254409.0}, {"date": "2024-12-18", "close": 36.43, "volume": 530572.0}, {"date": "2024-12-19", "close": 34.96, "volume": 401588.0}, {"date": "2024-12-20", "close": 35.0, "volume": 858959.0}, {"date": "2024-12-23", "close": 36.37, "volume": 259315.0}, {"date": "2024-12-24", "close": 36.49, "volume": 104783.0}, {"date": "2024-12-26", "close": 37.08, "volume": 179389.0}, {"date": "2024-12-27", "close": 36.53, "volume": 138945.0}, {"date": "2024-12-30", "close": 35.6, "volume": 184139.0}, {"date": "2024-12-31", "close": 35.95, "volume": 259793.0}, {"date": "2025-01-02", "close": 36.64, "volume": 256546.0}, {"date": "2025-01-03", "close": 37.57, "volume": 234183.0}, {"date": "2025-01-06", "close": 39.01, "volume": 308869.0}, {"date": "2025-01-07", "close": 39.13, "volume": 307933.0}, {"date": "2025-01-08", "close": 38.78, "volume": 304664.0}, {"date": "2025-01-10", "close": 37.15, "volume": 368292.0}, {"date": "2025-01-13", "close": 36.73, "volume": 332409.0}, {"date": "2025-01-14", "close": 36.6, "volume": 260204.0}, {"date": "2025-01-15", "close": 36.63, "volume": 363213.0}, {"date": "2025-01-16", "close": 38.02, "volume": 290758.0}, {"date": "2025-01-17", "close": 38.64, "volume": 229150.0}, {"date": "2025-01-21", "close": 38.665, "volume": 250776.0}, {"date": "2025-01-22", "close": 38.44, "volume": 244311.0}, {"date": "2025-01-23", "close": 37.25, "volume": 277907.0}, {"date": "2025-01-24", "close": 36.96, "volume": 247468.0}, {"date": "2025-01-27", "close": 33.58, "volume": 581370.0}, {"date": "2025-01-28", "close": 34.26, "volume": 393325.0}, {"date": "2025-01-29", "close": 35.16, "volume": 372762.0}, {"date": "2025-01-30", "close": 36.16, "volume": 453394.0}, {"date": "2025-01-31", "close": 36.87, "volume": 694434.0}, {"date": "2025-02-03", "close": 35.87, "volume": 404956.0}, {"date": "2025-02-04", "close": 37.17, "volume": 301222.0}, {"date": "2025-02-05", "close": 38.85, "volume": 307212.0}, {"date": "2025-02-06", "close": 38.77, "volume": 279023.0}, {"date": "2025-02-07", "close": 37.36, "volume": 307816.0}, {"date": "2025-02-10", "close": 38.76, "volume": 260100.0}, {"date": "2025-02-11", "close": 37.73, "volume": 221903.0}, {"date": "2025-02-12", "close": 37.06, "volume": 308317.0}, {"date": "2025-02-13", "close": 37.72, "volume": 225597.0}, {"date": "2025-02-14", "close": 36.95, "volume": 227064.0}, {"date": "2025-02-18", "close": 38.63, "volume": 276943.0}, {"date": "2025-02-19", "close": 39.15, "volume": 261568.0}, {"date": "2025-02-20", "close": 38.84, "volume": 171110.0}, {"date": "2025-02-21", "close": 37.35, "volume": 226356.0}, {"date": "2025-02-24", "close": 36.06, "volume": 362622.0}, {"date": "2025-02-25", "close": 25.9, "volume": 2627135.0}, {"date": "2025-02-26", "close": 26.49, "volume": 1512172.0}, {"date": "2025-02-27", "close": 24.96, "volume": 796162.0}, {"date": "2025-02-28", "close": 24.6, "volume": 718861.0}, {"date": "2025-03-03", "close": 23.34, "volume": 784797.0}, {"date": "2025-03-04", "close": 23.77, "volume": 1471629.0}, {"date": "2025-03-05", "close": 24.25, "volume": 683762.0}, {"date": "2025-03-06", "close": 23.89, "volume": 833115.0}, {"date": "2025-03-07", "close": 25.32, "volume": 752373.0}, {"date": "2025-03-10", "close": 23.7, "volume": 885745.0}, {"date": "2025-03-11", "close": 22.98, "volume": 836302.0}, {"date": "2025-03-12", "close": 24.58, "volume": 758870.0}, {"date": "2025-03-13", "close": 24.5, "volume": 495216.0}, {"date": "2025-03-14", "close": 25.25, "volume": 442604.0}, {"date": "2025-03-17", "close": 25.34, "volume": 435415.0}, {"date": "2025-03-18", "close": 24.91, "volume": 544165.0}, {"date": "2025-03-19", "close": 25.19, "volume": 367820.0}, {"date": "2025-03-20", "close": 24.68, "volume": 370747.0}, {"date": "2025-03-21", "close": 24.25, "volume": 637330.0}, {"date": "2025-03-24", "close": 24.85, "volume": 448658.0}, {"date": "2025-03-25", "close": 24.51, "volume": 435211.0}, {"date": "2025-03-26", "close": 23.6, "volume": 417775.0}, {"date": "2025-03-27", "close": 23.17, "volume": 470384.0}, {"date": "2025-03-28", "close": 22.01, "volume": 541070.0}, {"date": "2025-03-31", "close": 21.41, "volume": 653575.0}, {"date": "2025-04-01", "close": 21.0, "volume": 422436.0}, {"date": "2025-04-02", "close": 21.92, "volume": 508008.0}, {"date": "2025-04-03", "close": 18.71, "volume": 1054242.0}, {"date": "2025-04-04", "close": 18.28, "volume": 968687.0}, {"date": "2025-04-07", "close": 18.47, "volume": 1278800.0}, {"date": "2025-04-08", "close": 17.84, "volume": 566778.0}, {"date": "2025-04-09", "close": 21.82, "volume": 763943.0}, {"date": "2025-04-10", "close": 19.69, "volume": 600588.0}, {"date": "2025-04-11", "close": 19.85, "volume": 473863.0}, {"date": "2025-04-14", "close": 19.82, "volume": 439728.0}, {"date": "2025-04-15", "close": 19.76, "volume": 366805.0}, {"date": "2025-04-16", "close": 18.78, "volume": 624165.0}, {"date": "2025-04-17", "close": 18.63, "volume": 366181.0}, {"date": "2025-04-21", "close": 18.65, "volume": 510965.0}, {"date": "2025-04-22", "close": 18.85, "volume": 384171.0}, {"date": "2025-04-23", "close": 20.7, "volume": 603639.0}, {"date": "2025-04-24", "close": 22.17, "volume": 450059.0}, {"date": "2025-04-25", "close": 22.49, "volume": 292935.0}, {"date": "2025-04-28", "close": 22.3, "volume": 737979.0}, {"date": "2025-04-29", "close": 19.2, "volume": 1802555.0}, {"date": "2025-04-30", "close": 18.705, "volume": 1174830.0}, {"date": "2025-05-01", "close": 18.65, "volume": 791722.0}, {"date": "2025-05-02", "close": 20.17, "volume": 958704.0}, {"date": "2025-05-05", "close": 19.5, "volume": 505428.0}, {"date": "2025-05-06", "close": 19.23, "volume": 511199.0}, {"date": "2025-05-07", "close": 19.36, "volume": 669135.0}, {"date": "2025-05-08", "close": 20.14, "volume": 899423.0}, {"date": "2025-05-09", "close": 20.03, "volume": 440606.0}, {"date": "2025-05-12", "close": 22.24, "volume": 621060.0}, {"date": "2025-05-13", "close": 22.66, "volume": 815625.0}, {"date": "2025-05-14", "close": 22.81, "volume": 564074.0}, {"date": "2025-05-15", "close": 22.52, "volume": 345885.0}, {"date": "2025-05-16", "close": 22.05, "volume": 396338.0}, {"date": "2025-05-19", "close": 21.44, "volume": 369560.0}, {"date": "2025-05-20", "close": 21.5, "volume": 257059.0}, {"date": "2025-05-21", "close": 20.31, "volume": 404556.0}, {"date": "2025-05-22", "close": 20.27, "volume": 334700.0}, {"date": "2025-05-23", "close": 19.93, "volume": 277490.0}, {"date": "2025-05-27", "close": 20.68, "volume": 356771.0}, {"date": "2025-05-28", "close": 20.27, "volume": 369796.0}, {"date": "2025-05-29", "close": 20.19, "volume": 357927.0}, {"date": "2025-05-30", "close": 19.37, "volume": 529703.0}, {"date": "2025-06-02", "close": 19.56, "volume": 330066.0}, {"date": "2025-06-03", "close": 20.59, "volume": 453772.0}, {"date": "2025-06-04", "close": 21.04, "volume": 269407.0}, {"date": "2025-06-05", "close": 20.43, "volume": 504705.0}, {"date": "2025-06-06", "close": 20.72, "volume": 590155.0}, {"date": "2025-06-09", "close": 21.34, "volume": 766867.0}, {"date": "2025-06-10", "close": 21.65, "volume": 1120850.0}, {"date": "2025-06-11", "close": 21.57, "volume": 745766.0}, {"date": "2025-06-12", "close": 21.25, "volume": 557560.0}, {"date": "2025-06-13", "close": 19.87, "volume": 528708.0}, {"date": "2025-06-16", "close": 20.59, "volume": 672819.0}, {"date": "2025-06-17", "close": 20.26, "volume": 461246.0}, {"date": "2025-06-18", "close": 20.37, "volume": 443705.0}, {"date": "2025-06-20", "close": 19.95, "volume": 613686.0}, {"date": "2025-06-23", "close": 19.93, "volume": 330324.0}, {"date": "2025-06-24", "close": 22.47, "volume": 733508.0}, {"date": "2025-06-25", "close": 22.22, "volume": 482921.0}, {"date": "2025-06-26", "close": 22.62, "volume": 389173.0}, {"date": "2025-06-27", "close": 22.74, "volume": 1500900.0}, {"date": "2025-06-30", "close": 22.57, "volume": 440642.0}, {"date": "2025-07-01", "close": 23.8, "volume": 690617.0}, {"date": "2025-07-02", "close": 24.97, "volume": 563950.0}, {"date": "2025-07-03", "close": 25.26, "volume": 289976.0}, {"date": "2025-07-07", "close": 24.14, "volume": 717064.0}, {"date": "2025-07-08", "close": 24.92, "volume": 528848.0}, {"date": "2025-07-09", "close": 24.62, "volume": 554408.0}, {"date": "2025-07-10", "close": 25.02, "volume": 368111.0}, {"date": "2025-07-11", "close": 24.95, "volume": 254776.0}, {"date": "2025-07-14", "close": 24.575, "volume": 324136.0}, {"date": "2025-07-15", "close": 25.06, "volume": 463233.0}, {"date": "2025-07-16", "close": 25.29, "volume": 453595.0}, {"date": "2025-07-17", "close": 25.98, "volume": 676289.0}, {"date": "2025-07-18", "close": 24.9, "volume": 465377.0}, {"date": "2025-07-21", "close": 24.92, "volume": 281488.0}, {"date": "2025-07-22", "close": 23.97, "volume": 436765.0}, {"date": "2025-07-23", "close": 24.56, "volume": 667434.0}, {"date": "2025-07-24", "close": 23.7, "volume": 367401.0}, {"date": "2025-07-25", "close": 23.96, "volume": 350420.0}, {"date": "2025-07-28", "close": 24.73, "volume": 697024.0}, {"date": "2025-07-29", "close": 24.58, "volume": 1098814.0}, {"date": "2025-07-30", "close": 23.59, "volume": 585715.0}, {"date": "2025-07-31", "close": 22.52, "volume": 681877.0}, {"date": "2025-08-01", "close": 22.3, "volume": 545023.0}, {"date": "2025-08-04", "close": 23.3, "volume": 361767.0}, {"date": "2025-08-05", "close": 22.35, "volume": 684833.0}, {"date": "2025-08-06", "close": 21.63, "volume": 468377.0}, {"date": "2025-08-07", "close": 22.89, "volume": 460975.0}, {"date": "2025-08-08", "close": 23.2, "volume": 395766.0}, {"date": "2025-08-11", "close": 22.11, "volume": 490860.0}, {"date": "2025-08-12", "close": 23.79, "volume": 463851.0}, {"date": "2025-08-13", "close": 24.0, "volume": 403124.0}, {"date": "2025-08-14", "close": 23.54, "volume": 382081.0}, {"date": "2025-08-15", "close": 22.67, "volume": 411125.0}, {"date": "2025-08-18", "close": 23.03, "volume": 295131.0}, {"date": "2025-08-19", "close": 23.03, "volume": 411163.0}, {"date": "2025-08-20", "close": 22.34, "volume": 278910.0}, {"date": "2025-08-21", "close": 22.51, "volume": 219291.0}, {"date": "2025-08-22", "close": 23.74, "volume": 365734.0}, {"date": "2025-08-25", "close": 23.57, "volume": 307901.0}, {"date": "2025-08-26", "close": 23.86, "volume": 330248.0}, {"date": "2025-08-27", "close": 23.99, "volume": 284908.0}, {"date": "2025-08-28", "close": 24.78, "volume": 360094.0}, {"date": "2025-08-29", "close": 24.02, "volume": 372441.0}, {"date": "2025-09-02", "close": 23.76, "volume": 342863.0}, {"date": "2025-09-03", "close": 23.34, "volume": 261903.0}, {"date": "2025-09-04", "close": 23.89, "volume": 299980.0}, {"date": "2025-09-05", "close": 24.38, "volume": 241181.0}, {"date": "2025-09-08", "close": 24.56, "volume": 269010.0}, {"date": "2025-09-09", "close": 24.5, "volume": 279077.0}, {"date": "2025-09-10", "close": 24.59, "volume": 342706.0}, {"date": "2025-09-11", "close": 25.52, "volume": 368574.0}, {"date": "2025-09-12", "close": 25.23, "volume": 257161.0}, {"date": "2025-09-15", "close": 25.72, "volume": 226792.0}, {"date": "2025-09-16", "close": 26.11, "volume": 352314.0}, {"date": "2025-09-17", "close": 25.91, "volume": 356209.0}, {"date": "2025-09-18", "close": 28.26, "volume": 455119.0}, {"date": "2025-09-19", "close": 27.69, "volume": 770739.0}, {"date": "2025-09-22", "close": 29.38, "volume": 730825.0}, {"date": "2025-09-23", "close": 28.6, "volume": 373800.0}, {"date": "2025-09-24", "close": 27.67, "volume": 323398.0}, {"date": "2025-09-25", "close": 26.97, "volume": 273456.0}, {"date": "2025-09-26", "close": 26.68, "volume": 252888.0}, {"date": "2025-09-29", "close": 26.82, "volume": 269429.0}, {"date": "2025-09-30", "close": 27.25, "volume": 414011.0}, {"date": "2025-10-01", "close": 29.36, "volume": 563378.0}, {"date": "2025-10-02", "close": 29.1, "volume": 555806.0}, {"date": "2025-10-03", "close": 29.02, "volume": 569426.0}, {"date": "2025-10-06", "close": 29.37, "volume": 428791.0}, {"date": "2025-10-07", "close": 27.51, "volume": 415078.0}, {"date": "2025-10-08", "close": 28.38, "volume": 359033.0}, {"date": "2025-10-09", "close": 27.86, "volume": 221822.0}, {"date": "2025-10-10", "close": 25.53, "volume": 357126.0}, {"date": "2025-10-13", "close": 27.78, "volume": 458262.0}, {"date": "2025-10-14", "close": 27.98, "volume": 304447.0}, {"date": "2025-10-15", "close": 29.42, "volume": 747463.0}, {"date": "2025-10-16", "close": 28.995, "volume": 441485.0}, {"date": "2025-10-17", "close": 28.76, "volume": 271754.0}, {"date": "2025-10-20", "close": 29.17, "volume": 458727.0}, {"date": "2025-10-21", "close": 29.21, "volume": 297868.0}, {"date": "2025-10-22", "close": 27.87, "volume": 429763.0}, {"date": "2025-10-23", "close": 29.88, "volume": 392307.0}, {"date": "2025-10-24", "close": 29.99, "volume": 598817.0}, {"date": "2025-10-27", "close": 30.41, "volume": 576988.0}, {"date": "2025-10-28", "close": 29.84, "volume": 504052.0}, {"date": "2025-10-29", "close": 28.59, "volume": 1154770.0}, {"date": "2025-10-30", "close": 26.93, "volume": 645509.0}, {"date": "2025-10-31", "close": 27.41, "volume": 471396.0}, {"date": "2025-11-03", "close": 28.53, "volume": 707783.0}, {"date": "2025-11-04", "close": 26.1, "volume": 480796.0}, {"date": "2025-11-05", "close": 26.91, "volume": 504426.0}, {"date": "2025-11-06", "close": 26.13, "volume": 375828.0}, {"date": "2025-11-07", "close": 26.06, "volume": 443439.0}, {"date": "2025-11-10", "close": 27.01, "volume": 361020.0}, {"date": "2025-11-11", "close": 25.81, "volume": 362981.0}, {"date": "2025-11-12", "close": 26.0, "volume": 489333.0}, {"date": "2025-11-13", "close": 24.38, "volume": 442529.0}, {"date": "2025-11-14", "close": 23.9, "volume": 361259.0}, {"date": "2025-11-17", "close": 22.82, "volume": 332546.0}, {"date": "2025-11-18", "close": 22.3, "volume": 403696.0}, {"date": "2025-11-19", "close": 22.16, "volume": 521694.0}, {"date": "2025-11-20", "close": 21.65, "volume": 401600.0}, {"date": "2025-11-21", "close": 22.27, "volume": 521633.0}, {"date": "2025-11-24", "close": 23.05, "volume": 501021.0}, {"date": "2025-11-25", "close": 24.9, "volume": 824775.0}, {"date": "2025-11-26", "close": 25.14, "volume": 783190.0}, {"date": "2025-11-28", "close": 25.36, "volume": 262732.0}, {"date": "2025-12-01", "close": 25.36, "volume": 724942.0}, {"date": "2025-12-02", "close": 25.73, "volume": 1783739.0}, {"date": "2025-12-03", "close": 26.84, "volume": 785035.0}, {"date": "2025-12-04", "close": 26.33, "volume": 510514.0}, {"date": "2025-12-05", "close": 26.24, "volume": 530977.0}, {"date": "2025-12-08", "close": 26.82, "volume": 495674.0}, {"date": "2025-12-09", "close": 27.25, "volume": 403993.0}, {"date": "2025-12-10", "close": 28.13, "volume": 510260.0}, {"date": "2025-12-11", "close": 28.08, "volume": 531631.0}, {"date": "2025-12-12", "close": 26.05, "volume": 355684.0}, {"date": "2025-12-15", "close": 25.64, "volume": 528120.0}, {"date": "2025-12-16", "close": 25.11, "volume": 349798.0}, {"date": "2025-12-17", "close": 24.07, "volume": 596197.0}, {"date": "2025-12-18", "close": 25.25, "volume": 443155.0}, {"date": "2025-12-19", "close": 25.6, "volume": 608047.0}, {"date": "2025-12-22", "close": 25.96, "volume": 309742.0}, {"date": "2025-12-23", "close": 26.15, "volume": 244316.0}, {"date": "2025-12-24", "close": 26.18, "volume": 116213.0}, {"date": "2025-12-26", "close": 26.04, "volume": 202875.0}, {"date": "2025-12-29", "close": 25.89, "volume": 286872.0}, {"date": "2025-12-30", "close": 25.77, "volume": 277496.0}, {"date": "2025-12-31", "close": 25.33, "volume": 282608.0}, {"date": "2026-01-02", "close": 27.32, "volume": 392073.0}, {"date": "2026-01-05", "close": 29.65, "volume": 900675.0}, {"date": "2026-01-06", "close": 31.75, "volume": 1196898.0}, {"date": "2026-01-07", "close": 33.44, "volume": 1521306.0}, {"date": "2026-01-08", "close": 32.56, "volume": 1101150.0}, {"date": "2026-01-09", "close": 34.21, "volume": 1089149.0}, {"date": "2026-01-12", "close": 35.34, "volume": 860777.0}, {"date": "2026-01-13", "close": 37.59, "volume": 1625532.0}, {"date": "2026-01-14", "close": 41.1, "volume": 1852815.0}, {"date": "2026-01-15", "close": 43.36, "volume": 2200105.0}, {"date": "2026-01-16", "close": 43.75, "volume": 969300.0}, {"date": "2026-01-20", "close": 44.26, "volume": 853435.0}, {"date": "2026-01-21", "close": 47.2, "volume": 1167080.0}, {"date": "2026-01-22", "close": 44.14, "volume": 1373644.0}, {"date": "2026-01-23", "close": 43.49, "volume": 1066277.0}, {"date": "2026-01-26", "close": 44.05, "volume": 606947.0}, {"date": "2026-01-27", "close": 45.71, "volume": 745283.0}, {"date": "2026-01-28", "close": 45.33, "volume": 1113771.0}, {"date": "2026-01-29", "close": 47.49, "volume": 1623050.0}, {"date": "2026-01-30", "close": 43.68, "volume": 1207460.0}, {"date": "2026-02-02", "close": 46.065, "volume": 899589.0}, {"date": "2026-02-03", "close": 45.33, "volume": 1136756.0}, {"date": "2026-02-04", "close": 42.98, "volume": 1252586.0}, {"date": "2026-02-05", "close": 43.86, "volume": 978693.0}, {"date": "2026-02-06", "close": 48.29, "volume": 660407.0}, {"date": "2026-02-09", "close": 50.78, "volume": 971363.0}, {"date": "2026-02-10", "close": 54.33, "volume": 2610508.0}, {"date": "2026-02-11", "close": 55.93, "volume": 1056909.0}, {"date": "2026-02-12", "close": 52.46, "volume": 1048254.0}, {"date": "2026-02-13", "close": 55.39, "volume": 1601616.0}, {"date": "2026-02-17", "close": 55.6, "volume": 933396.0}, {"date": "2026-02-18", "close": 54.89, "volume": 736540.0}, {"date": "2026-02-19", "close": 57.48, "volume": 1035772.0}, {"date": "2026-02-20", "close": 59.15, "volume": 1430162.0}, {"date": "2026-02-23", "close": 61.41, "volume": 1630336.0}, {"date": "2026-02-24", "close": 71.96, "volume": 4837674.0}, {"date": "2026-02-25", "close": 67.32, "volume": 2283348.0}, {"date": "2026-02-26", "close": 59.47, "volume": 4644716.0}, {"date": "2026-02-27", "close": 60.68, "volume": 7136590.0}, {"date": "2026-03-02", "close": 63.22, "volume": 2098506.0}, {"date": "2026-03-03", "close": 59.6, "volume": 3058496.0}, {"date": "2026-03-04", "close": 58.97, "volume": 1548280.0}, {"date": "2026-03-05", "close": 55.79, "volume": 1389554.0}, {"date": "2026-03-06", "close": 50.56, "volume": 1678246.0}, {"date": "2026-03-09", "close": 52.9, "volume": 1253736.0}, {"date": "2026-03-10", "close": 56.25, "volume": 1189057.0}, {"date": "2026-03-11", "close": 57.42, "volume": 749607.0}, {"date": "2026-03-12", "close": 56.06, "volume": 960541.0}, {"date": "2026-03-13", "close": 54.97, "volume": 820151.0}, {"date": "2026-03-16", "close": 55.72, "volume": 690362.0}, {"date": "2026-03-17", "close": 58.6, "volume": 747125.0}, {"date": "2026-03-18", "close": 59.36, "volume": 800565.0}, {"date": "2026-03-19", "close": 62.63, "volume": 1176662.0}, {"date": "2026-03-20", "close": 57.67, "volume": 1619867.0}, {"date": "2026-03-23", "close": 61.12, "volume": 964460.0}, {"date": "2026-03-24", "close": 65.27, "volume": 1350966.0}, {"date": "2026-03-25", "close": 65.04, "volume": 743689.0}, {"date": "2026-03-26", "close": 59.51, "volume": 1757003.0}, {"date": "2026-03-27", "close": 58.87, "volume": 448282.0}, {"date": "2026-03-30", "close": 55.89, "volume": 1241886.0}, {"date": "2026-03-31", "close": 62.18, "volume": 1991652.0}, {"date": "2026-04-01", "close": 63.5, "volume": 1112290.0}, {"date": "2026-04-02", "close": 63.16, "volume": 626097.0}, {"date": "2026-04-06", "close": 63.3, "volume": 411275.0}, {"date": "2026-04-07", "close": 63.39, "volume": 678206.0}, {"date": "2026-04-08", "close": 68.65, "volume": 1913157.0}, {"date": "2026-04-09", "close": 72.78, "volume": 1475085.0}, {"date": "2026-04-10", "close": 75.81, "volume": 911498.0}, {"date": "2026-04-13", "close": 76.96, "volume": 506502.0}, {"date": "2026-04-14", "close": 76.92, "volume": 616733.0}, {"date": "2026-04-15", "close": 76.08, "volume": 832429.0}, {"date": "2026-04-16", "close": 76.44, "volume": 600877.0}, {"date": "2026-04-17", "close": 79.51, "volume": 484712.0}, {"date": "2026-04-20", "close": 79.45, "volume": 545334.0}, {"date": "2026-04-21", "close": 77.55, "volume": 612251.0}, {"date": "2026-04-22", "close": 78.23, "volume": 568458.0}, {"date": "2026-04-23", "close": 78.24, "volume": 1026022.0}, {"date": "2026-04-24", "close": 83.01, "volume": 1321503.0}, {"date": "2026-04-27", "close": 81.09, "volume": 934447.0}, {"date": "2026-04-28", "close": 78.25, "volume": 1385218.0}, {"date": "2026-04-29", "close": 72.01, "volume": 2277818.0}, {"date": "2026-04-30", "close": 78.15, "volume": 1235780.0}, {"date": "2026-05-01", "close": 74.61, "volume": 1275916.0}, {"date": "2026-05-04", "close": 73.105, "volume": 1036098.0}, {"date": "2026-05-05", "close": 83.14, "volume": 2119807.0}, {"date": "2026-05-06", "close": 83.46, "volume": 1350059.0}, {"date": "2026-05-07", "close": 79.9, "volume": 983847.0}, {"date": "2026-05-08", "close": 87.1, "volume": 1075000.0}, {"date": "2026-05-11", "close": 85.45, "volume": 815198.0}, {"date": "2026-05-12", "close": 82.99, "volume": 774289.0}, {"date": "2026-05-13", "close": 85.03, "volume": 897264.0}, {"date": "2026-05-14", "close": 86.38, "volume": 652791.0}, {"date": "2026-05-15", "close": 85.94, "volume": 1279327.0}, {"date": "2026-05-18", "close": 77.65, "volume": 1347814.0}, {"date": "2026-05-19", "close": 76.98, "volume": 871396.0}, {"date": "2026-05-20", "close": 80.22, "volume": 876991.0}, {"date": "2026-05-21", "close": 80.58, "volume": 530016.0}, {"date": "2026-05-22", "close": 84.01, "volume": 421971.0}, {"date": "2026-05-26", "close": 87.46, "volume": 824343.0}, {"date": "2026-05-27", "close": 91.58, "volume": 1204563.0}, {"date": "2026-05-28", "close": 87.29, "volume": 1060958.0}, {"date": "2026-05-29", "close": 85.57, "volume": 2251233.0}, {"date": "2026-06-01", "close": 84.7, "volume": 871301.0}, {"date": "2026-06-02", "close": 90.21, "volume": 2274129.0}, {"date": "2026-06-03", "close": 92.55, "volume": 1108457.0}, {"date": "2026-06-04", "close": 93.69, "volume": 999667.0}, {"date": "2026-06-05", "close": 82.07, "volume": 1593778.0}, {"date": "2026-06-08", "close": 83.93, "volume": 799372.0}, {"date": "2026-06-09", "close": 91.88, "volume": 1547201.0}, {"date": "2026-06-10", "close": 90.9, "volume": 1410495.0}, {"date": "2026-06-11", "close": 104.83, "volume": 1471464.0}, {"date": "2026-06-12", "close": 108.9, "volume": 1022195.0}, {"date": "2026-06-15", "close": 113.55, "volume": 1457358.0}, {"date": "2026-06-16", "close": 109.31, "volume": 1534138.0}, {"date": "2026-06-17", "close": 111.61, "volume": 1036007.0}, {"date": "2026-06-18", "close": 121.28, "volume": 1353172.0}, {"date": "2026-06-22", "close": 123.14, "volume": 1028776.0}, {"date": "2026-06-23", "close": 111.63, "volume": 1315759.0}, {"date": "2026-06-24", "close": 108.42, "volume": 1437732.0}, {"date": "2026-06-25", "close": 120.66, "volume": 1499060.0}, {"date": "2026-06-26", "close": 118.82, "volume": 3107988.0}, {"date": "2026-06-29", "close": 130.7, "volume": 1448911.0}, {"date": "2026-06-30", "close": 142.59, "volume": 2145832.0}, {"date": "2026-07-01", "close": 129.59, "volume": 1499018.0}, {"date": "2026-07-02", "close": 106.475, "volume": 2437037.0}, {"date": "2026-07-06", "close": 105.53, "volume": 1424438.0}, {"date": "2026-07-07", "close": 90.78, "volume": 2623701.0}, {"date": "2026-07-08", "close": 100.91, "volume": 2132108.0}, {"date": "2026-07-09", "close": 106.19, "volume": 1845511.0}, {"date": "2026-07-10", "close": 106.27, "volume": 955497.0}, {"date": "2026-07-13", "close": 98.25, "volume": 1215848.0}, {"date": "2026-07-14", "close": 103.77, "volume": 919954.0}, {"date": "2026-07-15", "close": 102.11, "volume": 1691181.0}, {"date": "2026-07-16", "close": 92.6, "volume": 1070052.0}, {"date": "2026-07-17", "close": 92.43, "volume": 2307435.0}, {"date": "2026-07-20", "close": 91.76, "volume": 791854.0}, {"date": "2026-07-21", "close": 105.15, "volume": 1574096.0}, {"date": "2026-07-22", "close": 101.46, "volume": 816033.0}, {"date": "2026-07-23", "close": 100.56, "volume": 561340.0}, {"date": "2026-07-24", "close": 92.75, "volume": 752263.0}, {"date": "2026-07-27", "close": 86.97, "volume": 2125319.0}, {"date": "2026-07-28", "close": 77.5, "volume": 1750863.0}, {"date": "2026-07-29", "close": 69.57, "volume": 2100088.0}, {"date": "2026-07-30", "close": 83.23, "volume": 1659326.0}, {"date": "2026-07-31", "close": 83.31, "volume": 1395148.0}, {"date": "2026-08-03", "close": 89.17, "volume": 1553628.0}, {"date": "2026-08-04", "close": 84.54, "volume": 3205536.0}, {"date": "2026-08-05", "close": 80.2, "volume": 1212796.0}, {"date": "2026-08-06", "close": 83.14, "volume": 1630920.0}, {"date": "2026-08-07", "close": 87.25, "volume": 1363882.0}], "refreshing": true}