{"ticker": "VCEL", "overview": {"cik": "887359", "ticker": "VCEL", "name": "Vericel Corp", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001140361-26-033143", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088745", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005916", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001140361-26-031417", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005511", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001140361-26-030487", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005454", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050836", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050815", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-026932", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-026931", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-026930", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-026929", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004925", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004924", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004922", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004921", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001140361-26-025952", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001140361-26-025951", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004780", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004778", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001140361-26-023988", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004258", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001140361-26-021892", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001140361-26-021656", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 531760.0, "net": -531760.0, "insiders": 2, "first_date": "2026-07-30", "last_date": "2026-08-12"}, "metrics": {"ticker": "VCEL", "has_prices": true, "as_of": "2026-08-07", "last": 45.09, "prev_close": 44.75, "change": 0.3400000000000034, "change_pct": 0.007597765363128568, "session_volume": 472911.0, "vwap_5": 45.56032678879999, "vwap_20": 46.134462912998984, "vwap_60": 41.32085592876052, "vwap_250": 36.548143015048055, "high_52w": 48.31, "low_52w": 29.34, "avg_volume_20": 496116.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-088745", "src": "13DG", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Soleus Capital Master Fund, L.P.", "who_key": "Soleus Capital Master Fund, L.P.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Soleus Capital Master Fund, L.P. moves to a 2.8% passive stake in VCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1812275/0001213900-26-088745-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "0001140361-26-033143", "src": "INSIDERS", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Kevin F. McLaughlin", "who_key": "MCLAUGHLIN KEVIN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 311710.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $312K of VCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1214938/000114036126033143/0001140361-26-033143-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "0001140361-26-030487", "src": "INSIDERS", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Jonathan Siegal", "who_key": "SIEGAL JONATHAN", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 220050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $220K of VCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/887359/000114036126030487/0001140361-26-030487-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137737}, {"id": "13DG-0002100119-26-001241", "src": "13DG", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VCEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001241-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0001213900-26-038747", "src": "13DG", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Soleus Capital Master Fund, L.P.", "who_key": "Soleus Capital Master Fund, L.P.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Soleus Capital Master Fund, L.P. crosses 5% of VCEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1812275/0001213900-26-038747-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310537}, {"id": "13DG-0000102909-26-002595", "src": "13DG", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VCEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002595-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-088745", "src": "13DG", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Soleus Capital Master Fund, L.P.", "who_key": "Soleus Capital Master Fund, L.P.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Soleus Capital Master Fund, L.P. moves to a 2.8% passive stake in VCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1812275/0001213900-26-088745-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "13DG-0002100119-26-001241", "src": "13DG", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VCEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001241-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0001213900-26-038747", "src": "13DG", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Soleus Capital Master Fund, L.P.", "who_key": "Soleus Capital Master Fund, L.P.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Soleus Capital Master Fund, L.P. crosses 5% of VCEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1812275/0001213900-26-038747-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310537}, {"id": "13DG-0000102909-26-002595", "src": "13DG", "ticker": "VCEL", "cik": "887359", "company": "Vericel Corp", "company_raw": "Vericel Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VCEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002595-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "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": "Vericel Corporation - Common Stock", "new_value": "Vericel Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000887359", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000887359", "applied": 1, "detected_at": "2026-10-28T09:29:56.425615"}]}, "key_people": [{"who": "Kevin F. McLaughlin", "who_key": "MCLAUGHLIN KEVIN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 311710.0, "net": -311710.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 311710.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214938/000114036126033143/0001140361-26-033143-index.htm"}], "latest": {"action": "SELL", "amount": 311710.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214938/000114036126033143/0001140361-26-033143-index.htm"}}, {"who": "Jonathan Siegal", "who_key": "SIEGAL JONATHAN", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 220050.0, "net": -220050.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 220050.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887359/000114036126030487/0001140361-26-030487-index.htm"}], "latest": {"action": "SELL", "amount": 220050.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887359/000114036126030487/0001140361-26-030487-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -311710.0}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001140361-26-033143", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088745", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005916", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001140361-26-031417", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005511", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001140361-26-030487", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005454", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050836", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050815", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-026932", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-026931", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-026930", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-026929", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004925", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004924", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004922", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004921", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001140361-26-025952", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001140361-26-025951", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004780", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001959173-26-004778", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001140361-26-023988", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004258", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001140361-26-021892", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001140361-26-021656", "price_sensitive": false}], "performance": {"ticker": "VCEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 2.28, "volume": 104892.0}, {"date": "2016-08-09", "close": 2.22, "volume": 117116.0}, {"date": "2016-08-10", "close": 2.12, "volume": 167721.0}, {"date": "2016-08-11", "close": 2.14, "volume": 84635.0}, {"date": "2016-08-12", "close": 2.17, "volume": 92278.0}, {"date": "2016-08-15", "close": 2.16, "volume": 53334.0}, {"date": "2016-08-16", "close": 2.13, "volume": 195267.0}, {"date": "2016-08-17", "close": 2.1, "volume": 108217.0}, {"date": "2016-08-18", "close": 2.19, "volume": 498909.0}, {"date": "2016-08-19", "close": 2.25, "volume": 382116.0}, {"date": "2016-08-22", "close": 2.27, "volume": 147502.0}, {"date": "2016-08-23", "close": 2.36, "volume": 123228.0}, {"date": "2016-08-24", "close": 2.53, "volume": 809336.0}, {"date": "2016-08-25", "close": 2.41, "volume": 182034.0}, {"date": "2016-08-26", "close": 2.25, "volume": 132264.0}, {"date": "2016-08-29", "close": 2.34, "volume": 32942.0}, {"date": "2016-08-30", "close": 2.3, "volume": 89199.0}, {"date": "2016-08-31", "close": 2.24, "volume": 75201.0}, {"date": "2016-09-01", "close": 2.23, "volume": 37852.0}, {"date": "2016-09-02", "close": 2.25, "volume": 17384.0}, {"date": "2016-09-06", "close": 2.25, "volume": 30630.0}, {"date": "2016-09-07", "close": 2.22, "volume": 67050.0}, {"date": "2016-09-08", "close": 2.24, "volume": 50215.0}, {"date": "2016-09-09", "close": 2.2, "volume": 95080.0}, {"date": "2016-09-12", "close": 2.32, "volume": 543439.0}, {"date": "2016-09-13", "close": 2.32, "volume": 166043.0}, {"date": "2016-09-14", "close": 2.39, "volume": 76340.0}, {"date": "2016-09-15", "close": 2.39, "volume": 166733.0}, {"date": "2016-09-16", "close": 2.37, "volume": 129916.0}, {"date": "2016-09-19", "close": 2.37, "volume": 109953.0}, {"date": "2016-09-20", "close": 2.37, "volume": 319098.0}, {"date": "2016-09-21", "close": 2.43, "volume": 151320.0}, {"date": "2016-09-22", "close": 2.64, "volume": 707114.0}, {"date": "2016-09-23", "close": 2.92, "volume": 891094.0}, {"date": "2016-09-26", "close": 2.77, "volume": 335998.0}, {"date": "2016-09-27", "close": 2.82, "volume": 176926.0}, {"date": "2016-09-28", "close": 2.95, "volume": 650539.0}, {"date": "2016-09-29", "close": 2.85, "volume": 371137.0}, {"date": "2016-09-30", "close": 2.8, "volume": 265755.0}, {"date": "2016-10-03", "close": 2.76, "volume": 121822.0}, {"date": "2016-10-04", "close": 2.82, "volume": 302363.0}, {"date": "2016-10-05", "close": 2.94, "volume": 386232.0}, {"date": "2016-10-06", "close": 2.91, "volume": 159040.0}, {"date": "2016-10-07", "close": 2.85, "volume": 127466.0}, {"date": "2016-10-10", "close": 3.01, "volume": 836542.0}, {"date": "2016-10-11", "close": 2.56, "volume": 2056773.0}, {"date": "2016-10-12", "close": 2.44, "volume": 464548.0}, {"date": "2016-10-13", "close": 2.41, "volume": 327856.0}, {"date": "2016-10-14", "close": 2.43, "volume": 312210.0}, {"date": "2016-10-17", "close": 2.4, "volume": 378130.0}, {"date": "2016-10-18", "close": 2.45, "volume": 369160.0}, {"date": "2016-10-19", "close": 2.5, "volume": 209354.0}, {"date": "2016-10-20", "close": 2.35, "volume": 187677.0}, {"date": "2016-10-21", "close": 2.45, "volume": 89366.0}, {"date": "2016-10-24", "close": 2.35, "volume": 119070.0}, {"date": "2016-10-25", "close": 2.35, "volume": 149686.0}, {"date": "2016-10-26", "close": 2.4, "volume": 133749.0}, {"date": "2016-10-27", "close": 2.3, "volume": 226956.0}, {"date": "2016-10-28", "close": 2.35, "volume": 98329.0}, {"date": "2016-10-31", "close": 2.2, "volume": 103881.0}, {"date": "2016-11-01", "close": 2.3, "volume": 93876.0}, {"date": "2016-11-02", "close": 2.2, "volume": 152186.0}, {"date": "2016-11-03", "close": 2.1, "volume": 225017.0}, {"date": "2016-11-04", "close": 2.15, "volume": 172202.0}, {"date": "2016-11-07", "close": 2.2, "volume": 78604.0}, {"date": "2016-11-08", "close": 2.1, "volume": 280599.0}, {"date": "2016-11-09", "close": 2.05, "volume": 486003.0}, {"date": "2016-11-10", "close": 2.3, "volume": 688373.0}, {"date": "2016-11-11", "close": 2.25, "volume": 558447.0}, {"date": "2016-11-14", "close": 2.2, "volume": 512307.0}, {"date": "2016-11-15", "close": 2.35, "volume": 855564.0}, {"date": "2016-11-16", "close": 2.45, "volume": 595018.0}, {"date": "2016-11-17", "close": 2.4, "volume": 273857.0}, {"date": "2016-11-18", "close": 2.4, "volume": 316769.0}, {"date": "2016-11-21", "close": 2.3, "volume": 248164.0}, {"date": "2016-11-22", "close": 2.35, "volume": 140779.0}, {"date": "2016-11-23", "close": 2.45, "volume": 219632.0}, {"date": "2016-11-25", "close": 2.55, "volume": 141316.0}, {"date": "2016-11-28", "close": 2.5, "volume": 234776.0}, {"date": "2016-11-29", "close": 2.45, "volume": 256540.0}, {"date": "2016-11-30", "close": 2.4, "volume": 253007.0}, {"date": "2016-12-01", "close": 2.35, "volume": 132709.0}, {"date": "2016-12-02", "close": 2.4, "volume": 669235.0}, {"date": "2016-12-05", "close": 2.45, "volume": 549259.0}, {"date": "2016-12-06", "close": 2.4, "volume": 199069.0}, {"date": "2016-12-07", "close": 2.35, "volume": 192143.0}, {"date": "2016-12-08", "close": 2.4, "volume": 382537.0}, {"date": "2016-12-09", "close": 2.75, "volume": 1870880.0}, {"date": "2016-12-12", "close": 2.65, "volume": 1545250.0}, {"date": "2016-12-13", "close": 2.6, "volume": 524771.0}, {"date": "2016-12-14", "close": 4.1, "volume": 53718160.0}, {"date": "2016-12-15", "close": 3.5, "volume": 6886302.0}, {"date": "2016-12-16", "close": 3.05, "volume": 6855459.0}, {"date": "2016-12-19", "close": 3.25, "volume": 2790374.0}, {"date": "2016-12-20", "close": 3.05, "volume": 2119275.0}, {"date": "2016-12-21", "close": 2.9, "volume": 1780827.0}, {"date": "2016-12-22", "close": 2.9, "volume": 2302405.0}, {"date": "2016-12-23", "close": 2.85, "volume": 1294687.0}, {"date": "2016-12-27", "close": 3.15, "volume": 1436639.0}, {"date": "2016-12-28", "close": 3.1, "volume": 1687259.0}, {"date": "2016-12-29", "close": 3.1, "volume": 777976.0}, {"date": "2016-12-30", "close": 3.0, "volume": 1051339.0}, {"date": "2017-01-03", "close": 2.9, "volume": 731062.0}, {"date": "2017-01-04", "close": 3.1, "volume": 1448515.0}, {"date": "2017-01-05", "close": 3.0, "volume": 673335.0}, {"date": "2017-01-06", "close": 2.95, "volume": 498339.0}, {"date": "2017-01-09", "close": 2.95, "volume": 642533.0}, {"date": "2017-01-10", "close": 2.85, "volume": 809295.0}, {"date": "2017-01-11", "close": 2.8, "volume": 658129.0}, {"date": "2017-01-12", "close": 2.85, "volume": 444503.0}, {"date": "2017-01-13", "close": 2.95, "volume": 601890.0}, {"date": "2017-01-17", "close": 2.8, "volume": 805185.0}, {"date": "2017-01-18", "close": 2.85, "volume": 579946.0}, {"date": "2017-01-19", "close": 2.75, "volume": 870175.0}, {"date": "2017-01-20", "close": 2.7, "volume": 783362.0}, {"date": "2017-01-23", "close": 2.5, "volume": 1503790.0}, {"date": "2017-01-24", "close": 2.7, "volume": 1138309.0}, {"date": "2017-01-25", "close": 2.7, "volume": 519662.0}, {"date": "2017-01-26", "close": 2.65, "volume": 316611.0}, {"date": "2017-01-27", "close": 2.6, "volume": 306941.0}, {"date": "2017-01-30", "close": 2.55, "volume": 294220.0}, {"date": "2017-01-31", "close": 2.6, "volume": 334168.0}, {"date": "2017-02-01", "close": 2.65, "volume": 1789815.0}, {"date": "2017-02-02", "close": 2.6, "volume": 529176.0}, {"date": "2017-02-03", "close": 2.6, "volume": 334799.0}, {"date": "2017-02-06", "close": 2.7, "volume": 276362.0}, {"date": "2017-02-07", "close": 2.75, "volume": 391612.0}, {"date": "2017-02-08", "close": 2.75, "volume": 244189.0}, {"date": "2017-02-09", "close": 2.75, "volume": 233820.0}, {"date": "2017-02-10", "close": 2.75, "volume": 306679.0}, {"date": "2017-02-13", "close": 2.8, "volume": 214203.0}, {"date": "2017-02-14", "close": 2.9, "volume": 365434.0}, {"date": "2017-02-15", "close": 3.0, "volume": 465470.0}, {"date": "2017-02-16", "close": 2.95, "volume": 203427.0}, {"date": "2017-02-17", "close": 3.05, "volume": 878171.0}, {"date": "2017-02-21", "close": 3.05, "volume": 1754756.0}, {"date": "2017-02-22", "close": 2.9, "volume": 446106.0}, {"date": "2017-02-23", "close": 2.95, "volume": 567369.0}, {"date": "2017-02-24", "close": 2.9, "volume": 307675.0}, {"date": "2017-02-27", "close": 2.95, "volume": 260597.0}, {"date": "2017-02-28", "close": 3.0, "volume": 219711.0}, {"date": "2017-03-01", "close": 2.975, "volume": 380138.0}, {"date": "2017-03-02", "close": 3.0, "volume": 220911.0}, {"date": "2017-03-03", "close": 2.9, "volume": 544421.0}, {"date": "2017-03-06", "close": 2.85, "volume": 319449.0}, {"date": "2017-03-07", "close": 2.8, "volume": 248586.0}, {"date": "2017-03-08", "close": 2.85, "volume": 305579.0}, {"date": "2017-03-09", "close": 2.9, "volume": 308898.0}, {"date": "2017-03-10", "close": 2.85, "volume": 887127.0}, {"date": "2017-03-13", "close": 2.85, "volume": 627766.0}, {"date": "2017-03-14", "close": 2.85, "volume": 601456.0}, {"date": "2017-03-15", "close": 2.9, "volume": 537258.0}, {"date": "2017-03-16", "close": 2.875, "volume": 181339.0}, {"date": "2017-03-17", "close": 2.9, "volume": 320353.0}, {"date": "2017-03-20", "close": 2.9, "volume": 213715.0}, {"date": "2017-03-21", "close": 2.75, "volume": 415637.0}, {"date": "2017-03-22", "close": 2.7, "volume": 436332.0}, {"date": "2017-03-23", "close": 2.8, "volume": 468033.0}, {"date": "2017-03-24", "close": 2.85, "volume": 215716.0}, {"date": "2017-03-27", "close": 2.85, "volume": 147011.0}, {"date": "2017-03-28", "close": 2.75, "volume": 155530.0}, {"date": "2017-03-29", "close": 2.75, "volume": 231544.0}, {"date": "2017-03-30", "close": 2.8, "volume": 185774.0}, {"date": "2017-03-31", "close": 2.8, "volume": 763920.0}, {"date": "2017-04-03", "close": 2.7, "volume": 206011.0}, {"date": "2017-04-04", "close": 2.675, "volume": 264996.0}, {"date": "2017-04-05", "close": 2.65, "volume": 423370.0}, {"date": "2017-04-06", "close": 2.7, "volume": 453769.0}, {"date": "2017-04-07", "close": 2.7, "volume": 148485.0}, {"date": "2017-04-10", "close": 2.65, "volume": 162214.0}, {"date": "2017-04-11", "close": 2.6, "volume": 285843.0}, {"date": "2017-04-12", "close": 2.6, "volume": 157465.0}, {"date": "2017-04-13", "close": 2.6, "volume": 175637.0}, {"date": "2017-04-17", "close": 2.55, "volume": 99927.0}, {"date": "2017-04-18", "close": 2.55, "volume": 125035.0}, {"date": "2017-04-19", "close": 2.6, "volume": 158520.0}, {"date": "2017-04-20", "close": 2.6, "volume": 159833.0}, {"date": "2017-04-21", "close": 2.6, "volume": 156072.0}, {"date": "2017-04-24", "close": 2.65, "volume": 93084.0}, {"date": "2017-04-25", "close": 2.65, "volume": 167071.0}, {"date": "2017-04-26", "close": 2.6, "volume": 172412.0}, {"date": "2017-04-27", "close": 2.65, "volume": 83483.0}, {"date": "2017-04-28", "close": 2.6, "volume": 127261.0}, {"date": "2017-05-01", "close": 2.65, "volume": 144867.0}, {"date": "2017-05-02", "close": 2.6, "volume": 138479.0}, {"date": "2017-05-03", "close": 2.625, "volume": 105759.0}, {"date": "2017-05-04", "close": 2.625, "volume": 119770.0}, {"date": "2017-05-05", "close": 2.6, "volume": 361733.0}, {"date": "2017-05-08", "close": 2.6, "volume": 180309.0}, {"date": "2017-05-09", "close": 2.55, "volume": 83213.0}, {"date": "2017-05-10", "close": 2.6, "volume": 317672.0}, {"date": "2017-05-11", "close": 2.55, "volume": 183991.0}, {"date": "2017-05-12", "close": 2.65, "volume": 235051.0}, {"date": "2017-05-15", "close": 2.65, "volume": 192949.0}, {"date": "2017-05-16", "close": 2.7, "volume": 290424.0}, {"date": "2017-05-17", "close": 2.65, "volume": 160439.0}, {"date": "2017-05-18", "close": 2.6, "volume": 109696.0}, {"date": "2017-05-19", "close": 2.65, "volume": 58681.0}, {"date": "2017-05-22", "close": 2.65, "volume": 81438.0}, {"date": "2017-05-23", "close": 2.75, "volume": 261633.0}, {"date": "2017-05-24", "close": 2.7, "volume": 120381.0}, {"date": "2017-05-25", "close": 2.8, "volume": 260508.0}, {"date": "2017-05-26", "close": 2.95, "volume": 559054.0}, {"date": "2017-05-30", "close": 2.95, "volume": 381888.0}, {"date": "2017-05-31", "close": 2.95, "volume": 260616.0}, {"date": "2017-06-01", "close": 3.0, "volume": 424176.0}, {"date": "2017-06-02", "close": 3.025, "volume": 454400.0}, {"date": "2017-06-05", "close": 2.875, "volume": 529000.0}, {"date": "2017-06-06", "close": 2.825, "volume": 242889.0}, {"date": "2017-06-07", "close": 2.75, "volume": 852493.0}, {"date": "2017-06-08", "close": 2.75, "volume": 102884.0}, {"date": "2017-06-09", "close": 2.7, "volume": 143993.0}, {"date": "2017-06-12", "close": 2.75, "volume": 170396.0}, {"date": "2017-06-13", "close": 2.65, "volume": 204019.0}, {"date": "2017-06-14", "close": 2.65, "volume": 84410.0}, {"date": "2017-06-15", "close": 2.6, "volume": 192333.0}, {"date": "2017-06-16", "close": 2.55, "volume": 148934.0}, {"date": "2017-06-19", "close": 2.65, "volume": 101453.0}, {"date": "2017-06-20", "close": 2.7, "volume": 284948.0}, {"date": "2017-06-21", "close": 2.75, "volume": 356337.0}, {"date": "2017-06-22", "close": 2.85, "volume": 431152.0}, {"date": "2017-06-23", "close": 3.0, "volume": 402291.0}, {"date": "2017-06-26", "close": 3.2, "volume": 944414.0}, {"date": "2017-06-27", "close": 3.3, "volume": 880175.0}, {"date": "2017-06-28", "close": 3.35, "volume": 815797.0}, {"date": "2017-06-29", "close": 3.45, "volume": 659298.0}, {"date": "2017-06-30", "close": 3.3, "volume": 446748.0}, {"date": "2017-07-03", "close": 3.4, "volume": 299304.0}, {"date": "2017-07-05", "close": 3.35, "volume": 339551.0}, {"date": "2017-07-06", "close": 3.375, "volume": 152904.0}, {"date": "2017-07-07", "close": 3.5, "volume": 463884.0}, {"date": "2017-07-10", "close": 3.4, "volume": 284274.0}, {"date": "2017-07-11", "close": 3.4, "volume": 443397.0}, {"date": "2017-07-12", "close": 3.35, "volume": 370983.0}, {"date": "2017-07-13", "close": 3.25, "volume": 202979.0}, {"date": "2017-07-14", "close": 3.35, "volume": 403921.0}, {"date": "2017-07-17", "close": 3.3, "volume": 137112.0}, {"date": "2017-07-18", "close": 3.1, "volume": 360807.0}, {"date": "2017-07-19", "close": 3.15, "volume": 162633.0}, {"date": "2017-07-20", "close": 3.35, "volume": 281218.0}, {"date": "2017-07-21", "close": 3.4, "volume": 763344.0}, {"date": "2017-07-24", "close": 3.35, "volume": 201384.0}, {"date": "2017-07-25", "close": 3.35, "volume": 346129.0}, {"date": "2017-07-26", "close": 3.4, "volume": 572825.0}, {"date": "2017-07-27", "close": 3.4, "volume": 230270.0}, {"date": "2017-07-28", "close": 3.3, "volume": 562274.0}, {"date": "2017-07-31", "close": 3.25, "volume": 197078.0}, {"date": "2017-08-01", "close": 3.125, "volume": 202389.0}, {"date": "2017-08-02", "close": 3.05, "volume": 498634.0}, {"date": "2017-08-03", "close": 3.05, "volume": 81360.0}, {"date": "2017-08-04", "close": 3.1, "volume": 138946.0}, {"date": "2017-08-07", "close": 3.05, "volume": 277538.0}, {"date": "2017-08-08", "close": 3.0, "volume": 370935.0}, {"date": "2017-08-09", "close": 3.4, "volume": 1180999.0}, {"date": "2017-08-10", "close": 3.35, "volume": 623194.0}, {"date": "2017-08-11", "close": 3.5, "volume": 599570.0}, {"date": "2017-08-14", "close": 3.65, "volume": 1513229.0}, {"date": "2017-08-15", "close": 3.65, "volume": 857293.0}, {"date": "2017-08-16", "close": 3.5, "volume": 548998.0}, {"date": "2017-08-17", "close": 3.35, "volume": 481843.0}, {"date": "2017-08-18", "close": 3.4, "volume": 367415.0}, {"date": "2017-08-21", "close": 3.4, "volume": 132778.0}, {"date": "2017-08-22", "close": 3.45, "volume": 355059.0}, {"date": "2017-08-23", "close": 3.45, "volume": 275584.0}, {"date": "2017-08-24", "close": 3.45, "volume": 309014.0}, {"date": "2017-08-25", "close": 3.5, "volume": 82805.0}, {"date": "2017-08-28", "close": 3.65, "volume": 652307.0}, {"date": "2017-08-29", "close": 4.1, "volume": 1966540.0}, {"date": "2017-08-30", "close": 4.15, "volume": 2302629.0}, {"date": "2017-08-31", "close": 4.3, "volume": 606759.0}, {"date": "2017-09-01", "close": 4.35, "volume": 473338.0}, {"date": "2017-09-05", "close": 4.3, "volume": 527198.0}, {"date": "2017-09-06", "close": 4.3, "volume": 617069.0}, {"date": "2017-09-07", "close": 4.45, "volume": 600906.0}, {"date": "2017-09-08", "close": 4.45, "volume": 485863.0}, {"date": "2017-09-11", "close": 4.4, "volume": 464242.0}, {"date": "2017-09-12", "close": 4.3, "volume": 529399.0}, {"date": "2017-09-13", "close": 4.5, "volume": 396643.0}, {"date": "2017-09-14", "close": 4.4, "volume": 314945.0}, {"date": "2017-09-15", "close": 4.55, "volume": 349660.0}, {"date": "2017-09-18", "close": 4.85, "volume": 1099868.0}, {"date": "2017-09-19", "close": 4.85, "volume": 949553.0}, {"date": "2017-09-20", "close": 4.95, "volume": 844125.0}, {"date": "2017-09-21", "close": 4.95, "volume": 448296.0}, {"date": "2017-09-22", "close": 4.95, "volume": 317659.0}, {"date": "2017-09-25", "close": 4.85, "volume": 606316.0}, {"date": "2017-09-26", "close": 4.9, "volume": 433912.0}, {"date": "2017-09-27", "close": 5.5, "volume": 1775495.0}, {"date": "2017-09-28", "close": 5.6, "volume": 1351659.0}, {"date": "2017-09-29", "close": 6.0, "volume": 2077405.0}, {"date": "2017-10-02", "close": 5.85, "volume": 1569646.0}, {"date": "2017-10-03", "close": 5.95, "volume": 1261595.0}, {"date": "2017-10-04", "close": 5.975, "volume": 597232.0}, {"date": "2017-10-05", "close": 5.3, "volume": 4328016.0}, {"date": "2017-10-06", "close": 4.9, "volume": 1504302.0}, {"date": "2017-10-09", "close": 4.6, "volume": 1381139.0}, {"date": "2017-10-10", "close": 4.65, "volume": 786393.0}, {"date": "2017-10-11", "close": 4.95, "volume": 696100.0}, {"date": "2017-10-12", "close": 4.95, "volume": 1176285.0}, {"date": "2017-10-13", "close": 4.85, "volume": 485834.0}, {"date": "2017-10-16", "close": 4.7, "volume": 908767.0}, {"date": "2017-10-17", "close": 4.6, "volume": 415330.0}, {"date": "2017-10-18", "close": 4.65, "volume": 214232.0}, {"date": "2017-10-19", "close": 4.5, "volume": 998084.0}, {"date": "2017-10-20", "close": 4.2, "volume": 720901.0}, {"date": "2017-10-23", "close": 4.4, "volume": 558346.0}, {"date": "2017-10-24", "close": 4.3, "volume": 452208.0}, {"date": "2017-10-25", "close": 4.25, "volume": 329422.0}, {"date": "2017-10-26", "close": 4.5, "volume": 408727.0}, {"date": "2017-10-27", "close": 4.35, "volume": 351179.0}, {"date": "2017-10-30", "close": 4.4, "volume": 380945.0}, {"date": "2017-10-31", "close": 4.55, "volume": 305683.0}, {"date": "2017-11-01", "close": 4.4, "volume": 292093.0}, {"date": "2017-11-02", "close": 4.4, "volume": 190193.0}, {"date": "2017-11-03", "close": 4.4, "volume": 436840.0}, {"date": "2017-11-06", "close": 4.3, "volume": 768422.0}, {"date": "2017-11-07", "close": 4.225, "volume": 2136286.0}, {"date": "2017-11-08", "close": 4.0, "volume": 481524.0}, {"date": "2017-11-09", "close": 4.2, "volume": 384277.0}, {"date": "2017-11-10", "close": 4.05, "volume": 522456.0}, {"date": "2017-11-13", "close": 3.9, "volume": 316783.0}, {"date": "2017-11-14", "close": 3.8, "volume": 372339.0}, {"date": "2017-11-15", "close": 3.65, "volume": 261846.0}, {"date": "2017-11-16", "close": 3.75, "volume": 214454.0}, {"date": "2017-11-17", "close": 3.8, "volume": 275803.0}, {"date": "2017-11-20", "close": 3.85, "volume": 207791.0}, {"date": "2017-11-21", "close": 4.3, "volume": 1033493.0}, {"date": "2017-11-22", "close": 4.35, "volume": 426197.0}, {"date": "2017-11-24", "close": 4.25, "volume": 72766.0}, {"date": "2017-11-27", "close": 4.2, "volume": 236928.0}, {"date": "2017-11-28", "close": 4.1, "volume": 144133.0}, {"date": "2017-11-29", "close": 4.05, "volume": 488931.0}, {"date": "2017-11-30", "close": 4.45, "volume": 766117.0}, {"date": "2017-12-01", "close": 4.5, "volume": 633705.0}, {"date": "2017-12-04", "close": 4.85, "volume": 789927.0}, {"date": "2017-12-05", "close": 5.05, "volume": 630654.0}, {"date": "2017-12-06", "close": 5.1, "volume": 700721.0}, {"date": "2017-12-07", "close": 4.9, "volume": 1040694.0}, {"date": "2017-12-08", "close": 4.725, "volume": 485402.0}, {"date": "2017-12-11", "close": 4.85, "volume": 369158.0}, {"date": "2017-12-12", "close": 4.75, "volume": 254146.0}, {"date": "2017-12-13", "close": 4.85, "volume": 221585.0}, {"date": "2017-12-14", "close": 4.6, "volume": 411505.0}, {"date": "2017-12-15", "close": 4.7, "volume": 486599.0}, {"date": "2017-12-18", "close": 4.85, "volume": 398795.0}, {"date": "2017-12-19", "close": 5.0, "volume": 539764.0}, {"date": "2017-12-20", "close": 5.1, "volume": 230972.0}, {"date": "2017-12-21", "close": 4.9, "volume": 492810.0}, {"date": "2017-12-22", "close": 5.15, "volume": 663716.0}, {"date": "2017-12-26", "close": 5.2, "volume": 380384.0}, {"date": "2017-12-27", "close": 5.1, "volume": 306808.0}, {"date": "2017-12-28", "close": 5.2, "volume": 381731.0}, {"date": "2017-12-29", "close": 5.45, "volume": 667854.0}, {"date": "2018-01-02", "close": 5.9, "volume": 2540531.0}, {"date": "2018-01-03", "close": 5.95, "volume": 1057603.0}, {"date": "2018-01-04", "close": 5.7, "volume": 492773.0}, {"date": "2018-01-05", "close": 5.85, "volume": 398806.0}, {"date": "2018-01-08", "close": 6.05, "volume": 985864.0}, {"date": "2018-01-09", "close": 6.05, "volume": 618324.0}, {"date": "2018-01-10", "close": 6.45, "volume": 1313438.0}, {"date": "2018-01-11", "close": 6.45, "volume": 992045.0}, {"date": "2018-01-12", "close": 6.625, "volume": 607044.0}, {"date": "2018-01-16", "close": 6.25, "volume": 926439.0}, {"date": "2018-01-17", "close": 6.55, "volume": 864836.0}, {"date": "2018-01-18", "close": 6.45, "volume": 486252.0}, {"date": "2018-01-19", "close": 6.7, "volume": 474935.0}, {"date": "2018-01-22", "close": 6.85, "volume": 771794.0}, {"date": "2018-01-23", "close": 6.85, "volume": 610236.0}, {"date": "2018-01-24", "close": 6.85, "volume": 408435.0}, {"date": "2018-01-25", "close": 7.05, "volume": 405530.0}, {"date": "2018-01-26", "close": 7.3, "volume": 1491267.0}, {"date": "2018-01-29", "close": 7.35, "volume": 566594.0}, {"date": "2018-01-30", "close": 7.35, "volume": 381783.0}, {"date": "2018-01-31", "close": 7.7, "volume": 1133342.0}, {"date": "2018-02-01", "close": 8.15, "volume": 1091612.0}, {"date": "2018-02-02", "close": 7.6, "volume": 1175940.0}, {"date": "2018-02-05", "close": 7.1, "volume": 1220733.0}, {"date": "2018-02-06", "close": 7.2, "volume": 894438.0}, {"date": "2018-02-07", "close": 7.2, "volume": 488050.0}, {"date": "2018-02-08", "close": 7.15, "volume": 472564.0}, {"date": "2018-02-09", "close": 6.6, "volume": 1165905.0}, {"date": "2018-02-12", "close": 6.9, "volume": 855468.0}, {"date": "2018-02-13", "close": 7.35, "volume": 842142.0}, {"date": "2018-02-14", "close": 7.3, "volume": 340223.0}, {"date": "2018-02-15", "close": 7.5, "volume": 573763.0}, {"date": "2018-02-16", "close": 7.25, "volume": 668594.0}, {"date": "2018-02-20", "close": 7.0, "volume": 310899.0}, {"date": "2018-02-21", "close": 6.95, "volume": 287888.0}, {"date": "2018-02-22", "close": 6.95, "volume": 311776.0}, {"date": "2018-02-23", "close": 7.3, "volume": 354833.0}, {"date": "2018-02-26", "close": 8.1, "volume": 1133790.0}, {"date": "2018-02-27", "close": 8.25, "volume": 604628.0}, {"date": "2018-02-28", "close": 8.0, "volume": 980740.0}, {"date": "2018-03-01", "close": 8.05, "volume": 436840.0}, {"date": "2018-03-02", "close": 8.35, "volume": 1148305.0}, {"date": "2018-03-05", "close": 11.85, "volume": 9597990.0}, {"date": "2018-03-06", "close": 11.7, "volume": 3203515.0}, {"date": "2018-03-07", "close": 12.3, "volume": 2289265.0}, {"date": "2018-03-08", "close": 11.8, "volume": 1575573.0}, {"date": "2018-03-09", "close": 11.55, "volume": 1834049.0}, {"date": "2018-03-12", "close": 11.2, "volume": 1229243.0}, {"date": "2018-03-13", "close": 11.35, "volume": 940359.0}, {"date": "2018-03-14", "close": 11.65, "volume": 1142213.0}, {"date": "2018-03-15", "close": 11.25, "volume": 652016.0}, {"date": "2018-03-16", "close": 11.6, "volume": 852888.0}, {"date": "2018-03-19", "close": 11.25, "volume": 750467.0}, {"date": "2018-03-20", "close": 11.35, "volume": 744295.0}, {"date": "2018-03-21", "close": 11.1, "volume": 749287.0}, {"date": "2018-03-22", "close": 10.6, "volume": 887690.0}, {"date": "2018-03-23", "close": 10.1, "volume": 1104675.0}, {"date": "2018-03-26", "close": 10.2, "volume": 776595.0}, {"date": "2018-03-27", "close": 9.7, "volume": 979689.0}, {"date": "2018-03-28", "close": 9.5, "volume": 579578.0}, {"date": "2018-03-29", "close": 9.95, "volume": 616526.0}, {"date": "2018-04-02", "close": 9.6, "volume": 733077.0}, {"date": "2018-04-03", "close": 9.65, "volume": 469439.0}, {"date": "2018-04-04", "close": 11.15, "volume": 1883013.0}, {"date": "2018-04-05", "close": 11.05, "volume": 1228810.0}, {"date": "2018-04-06", "close": 11.2, "volume": 1165135.0}, {"date": "2018-04-09", "close": 10.8, "volume": 1053028.0}, {"date": "2018-04-10", "close": 12.0, "volume": 1388347.0}, {"date": "2018-04-11", "close": 12.25, "volume": 1461245.0}, {"date": "2018-04-12", "close": 11.925, "volume": 1741650.0}, {"date": "2018-04-13", "close": 11.55, "volume": 761568.0}, {"date": "2018-04-16", "close": 11.85, "volume": 706956.0}, {"date": "2018-04-17", "close": 12.0, "volume": 413478.0}, {"date": "2018-04-18", "close": 12.5, "volume": 918270.0}, {"date": "2018-04-19", "close": 12.0, "volume": 697467.0}, {"date": "2018-04-20", "close": 11.8, "volume": 610920.0}, {"date": "2018-04-23", "close": 12.05, "volume": 456725.0}, {"date": "2018-04-24", "close": 12.05, "volume": 687812.0}, {"date": "2018-04-25", "close": 11.95, "volume": 384106.0}, {"date": "2018-04-26", "close": 12.85, "volume": 1573992.0}, {"date": "2018-04-27", "close": 12.85, "volume": 505392.0}, {"date": "2018-04-30", "close": 13.35, "volume": 1168678.0}, {"date": "2018-05-01", "close": 13.25, "volume": 852732.0}, {"date": "2018-05-02", "close": 13.05, "volume": 655224.0}, {"date": "2018-05-03", "close": 13.05, "volume": 584902.0}, {"date": "2018-05-04", "close": 12.7, "volume": 1004645.0}, {"date": "2018-05-07", "close": 12.6, "volume": 835974.0}, {"date": "2018-05-08", "close": 13.25, "volume": 1868016.0}, {"date": "2018-05-09", "close": 13.35, "volume": 1268460.0}, {"date": "2018-05-10", "close": 13.05, "volume": 1104763.0}, {"date": "2018-05-11", "close": 13.3, "volume": 676946.0}, {"date": "2018-05-14", "close": 13.4, "volume": 531340.0}, {"date": "2018-05-15", "close": 13.85, "volume": 837025.0}, {"date": "2018-05-16", "close": 14.0, "volume": 741659.0}, {"date": "2018-05-17", "close": 14.45, "volume": 1025445.0}, {"date": "2018-05-18", "close": 14.35, "volume": 545447.0}, {"date": "2018-05-21", "close": 14.6, "volume": 521863.0}, {"date": "2018-05-22", "close": 13.9, "volume": 1097861.0}, {"date": "2018-05-23", "close": 14.25, "volume": 677450.0}, {"date": "2018-05-24", "close": 13.95, "volume": 467488.0}, {"date": "2018-05-25", "close": 13.7, "volume": 463168.0}, {"date": "2018-05-29", "close": 14.0, "volume": 547622.0}, {"date": "2018-05-30", "close": 13.95, "volume": 430483.0}, {"date": "2018-05-31", "close": 13.45, "volume": 905416.0}, {"date": "2018-06-01", "close": 14.4, "volume": 3297649.0}, {"date": "2018-06-04", "close": 13.0, "volume": 2137316.0}, {"date": "2018-06-05", "close": 12.9, "volume": 896186.0}, {"date": "2018-06-06", "close": 13.25, "volume": 1200238.0}, {"date": "2018-06-07", "close": 12.65, "volume": 873594.0}, {"date": "2018-06-08", "close": 13.15, "volume": 738381.0}, {"date": "2018-06-11", "close": 13.55, "volume": 762642.0}, {"date": "2018-06-12", "close": 13.25, "volume": 519841.0}, {"date": "2018-06-13", "close": 12.95, "volume": 664031.0}, {"date": "2018-06-14", "close": 12.25, "volume": 1871762.0}, {"date": "2018-06-15", "close": 11.85, "volume": 6135495.0}, {"date": "2018-06-18", "close": 12.35, "volume": 1202385.0}, {"date": "2018-06-19", "close": 12.1, "volume": 876172.0}, {"date": "2018-06-20", "close": 11.7, "volume": 1571447.0}, {"date": "2018-06-21", "close": 10.95, "volume": 1208952.0}, {"date": "2018-06-22", "close": 11.0, "volume": 6340295.0}, {"date": "2018-06-25", "close": 10.35, "volume": 1990171.0}, {"date": "2018-06-26", "close": 10.35, "volume": 1708552.0}, {"date": "2018-06-27", "close": 9.85, "volume": 1391766.0}, {"date": "2018-06-28", "close": 9.85, "volume": 2613655.0}, {"date": "2018-06-29", "close": 9.7, "volume": 1687160.0}, {"date": "2018-07-02", "close": 10.0, "volume": 821217.0}, {"date": "2018-07-03", "close": 9.9, "volume": 582189.0}, {"date": "2018-07-05", "close": 9.85, "volume": 639967.0}, {"date": "2018-07-06", "close": 10.1, "volume": 755882.0}, {"date": "2018-07-09", "close": 10.6, "volume": 1181423.0}, {"date": "2018-07-10", "close": 9.9, "volume": 967331.0}, {"date": "2018-07-11", "close": 9.8, "volume": 629401.0}, {"date": "2018-07-12", "close": 10.15, "volume": 1109607.0}, {"date": "2018-07-13", "close": 9.1, "volume": 1877636.0}, {"date": "2018-07-16", "close": 9.25, "volume": 1125882.0}, {"date": "2018-07-17", "close": 10.3, "volume": 1506877.0}, {"date": "2018-07-18", "close": 10.0, "volume": 1525219.0}, {"date": "2018-07-19", "close": 10.4, "volume": 1145441.0}, {"date": "2018-07-20", "close": 10.6, "volume": 699122.0}, {"date": "2018-07-23", "close": 10.4, "volume": 1331263.0}, {"date": "2018-07-24", "close": 10.7, "volume": 1574082.0}, {"date": "2018-07-25", "close": 10.6, "volume": 889147.0}, {"date": "2018-07-26", "close": 10.15, "volume": 516031.0}, {"date": "2018-07-27", "close": 10.0, "volume": 763484.0}, {"date": "2018-07-30", "close": 10.0, "volume": 795573.0}, {"date": "2018-07-31", "close": 10.45, "volume": 661857.0}, {"date": "2018-08-01", "close": 10.3, "volume": 522772.0}, {"date": "2018-08-02", "close": 10.15, "volume": 464252.0}, {"date": "2018-08-03", "close": 10.15, "volume": 898000.0}, {"date": "2018-08-06", "close": 10.2, "volume": 852402.0}, {"date": "2018-08-07", "close": 12.75, "volume": 3808904.0}, {"date": "2018-08-08", "close": 12.75, "volume": 938768.0}, {"date": "2018-08-09", "close": 12.65, "volume": 835018.0}, {"date": "2018-08-10", "close": 12.9, "volume": 1139251.0}, {"date": "2018-08-13", "close": 12.7, "volume": 922917.0}, {"date": "2018-08-14", "close": 12.325, "volume": 520293.0}, {"date": "2018-08-15", "close": 11.6, "volume": 935169.0}, {"date": "2018-08-16", "close": 11.5, "volume": 572984.0}, {"date": "2018-08-17", "close": 11.1, "volume": 1196734.0}, {"date": "2018-08-20", "close": 10.95, "volume": 397448.0}, {"date": "2018-08-21", "close": 11.45, "volume": 454735.0}, {"date": "2018-08-22", "close": 11.65, "volume": 472602.0}, {"date": "2018-08-23", "close": 11.825, "volume": 433062.0}, {"date": "2018-08-24", "close": 12.5, "volume": 642482.0}, {"date": "2018-08-27", "close": 11.8, "volume": 1263339.0}, {"date": "2018-08-28", "close": 12.1, "volume": 536599.0}, {"date": "2018-08-29", "close": 12.45, "volume": 768288.0}, {"date": "2018-08-30", "close": 12.3, "volume": 463527.0}, {"date": "2018-08-31", "close": 12.2, "volume": 390702.0}, {"date": "2018-09-04", "close": 11.65, "volume": 600588.0}, {"date": "2018-09-05", "close": 13.85, "volume": 2885631.0}, {"date": "2018-09-06", "close": 13.05, "volume": 1756881.0}, {"date": "2018-09-07", "close": 12.9, "volume": 565001.0}, {"date": "2018-09-10", "close": 12.75, "volume": 810637.0}, {"date": "2018-09-11", "close": 12.9, "volume": 770103.0}, {"date": "2018-09-12", "close": 12.35, "volume": 1104847.0}, {"date": "2018-09-13", "close": 12.6, "volume": 1137812.0}, {"date": "2018-09-14", "close": 12.9, "volume": 717763.0}, {"date": "2018-09-17", "close": 13.0, "volume": 692948.0}, {"date": "2018-09-18", "close": 13.4, "volume": 494802.0}, {"date": "2018-09-19", "close": 14.05, "volume": 827411.0}, {"date": "2018-09-20", "close": 14.7, "volume": 1078411.0}, {"date": "2018-09-21", "close": 14.1, "volume": 1749057.0}, {"date": "2018-09-24", "close": 14.8, "volume": 599124.0}, {"date": "2018-09-25", "close": 14.6, "volume": 650327.0}, {"date": "2018-09-26", "close": 14.35, "volume": 934115.0}, {"date": "2018-09-27", "close": 14.0, "volume": 518767.0}, {"date": "2018-09-28", "close": 14.15, "volume": 446910.0}, {"date": "2018-10-01", "close": 13.95, "volume": 483128.0}, {"date": "2018-10-02", "close": 14.0, "volume": 944420.0}, {"date": "2018-10-03", "close": 14.92, "volume": 863946.0}, {"date": "2018-10-04", "close": 14.38, "volume": 1604977.0}, {"date": "2018-10-05", "close": 14.0, "volume": 821119.0}, {"date": "2018-10-08", "close": 13.5, "volume": 929391.0}, {"date": "2018-10-09", "close": 13.45, "volume": 648269.0}, {"date": "2018-10-10", "close": 12.75, "volume": 855740.0}, {"date": "2018-10-11", "close": 12.7, "volume": 740113.0}, {"date": "2018-10-12", "close": 13.23, "volume": 626372.0}, {"date": "2018-10-15", "close": 12.22, "volume": 943063.0}, {"date": "2018-10-16", "close": 12.59, "volume": 927262.0}, {"date": "2018-10-17", "close": 12.64, "volume": 564274.0}, {"date": "2018-10-18", "close": 11.87, "volume": 753106.0}, {"date": "2018-10-19", "close": 11.33, "volume": 758440.0}, {"date": "2018-10-22", "close": 11.29, "volume": 741767.0}, {"date": "2018-10-23", "close": 11.42, "volume": 1069320.0}, {"date": "2018-10-24", "close": 11.04, "volume": 1164776.0}, {"date": "2018-10-25", "close": 11.19, "volume": 1641502.0}, {"date": "2018-10-26", "close": 11.24, "volume": 847670.0}, {"date": "2018-10-29", "close": 10.77, "volume": 841804.0}, {"date": "2018-10-30", "close": 10.94, "volume": 454808.0}, {"date": "2018-10-31", "close": 11.15, "volume": 686427.0}, {"date": "2018-11-01", "close": 11.93, "volume": 792106.0}, {"date": "2018-11-02", "close": 12.02, "volume": 769239.0}, {"date": "2018-11-05", "close": 11.54, "volume": 618923.0}, {"date": "2018-11-06", "close": 16.65, "volume": 10893430.0}, {"date": "2018-11-07", "close": 17.09, "volume": 2834193.0}, {"date": "2018-11-08", "close": 16.6, "volume": 1765541.0}, {"date": "2018-11-09", "close": 16.11, "volume": 874752.0}, {"date": "2018-11-12", "close": 16.03, "volume": 844993.0}, {"date": "2018-11-13", "close": 16.44, "volume": 779340.0}, {"date": "2018-11-14", "close": 16.2, "volume": 818603.0}, {"date": "2018-11-15", "close": 16.82, "volume": 620101.0}, {"date": "2018-11-16", "close": 16.99, "volume": 748312.0}, {"date": "2018-11-19", "close": 16.63, "volume": 859678.0}, {"date": "2018-11-20", "close": 16.65, "volume": 607252.0}, {"date": "2018-11-21", "close": 16.69, "volume": 585104.0}, {"date": "2018-11-23", "close": 16.84, "volume": 291064.0}, {"date": "2018-11-26", "close": 17.88, "volume": 1391209.0}, {"date": "2018-11-27", "close": 16.15, "volume": 1442749.0}, {"date": "2018-11-28", "close": 17.24, "volume": 680292.0}, {"date": "2018-11-29", "close": 17.18, "volume": 611212.0}, {"date": "2018-11-30", "close": 17.58, "volume": 771185.0}, {"date": "2018-12-03", "close": 18.44, "volume": 1099904.0}, {"date": "2018-12-04", "close": 17.28, "volume": 1086206.0}, {"date": "2018-12-06", "close": 17.69, "volume": 896007.0}, {"date": "2018-12-07", "close": 16.93, "volume": 864948.0}, {"date": "2018-12-10", "close": 17.54, "volume": 875322.0}, {"date": "2018-12-11", "close": 17.55, "volume": 649725.0}, {"date": "2018-12-12", "close": 17.78, "volume": 666552.0}, {"date": "2018-12-13", "close": 17.1, "volume": 627915.0}, {"date": "2018-12-14", "close": 17.1, "volume": 510814.0}, {"date": "2018-12-17", "close": 17.1, "volume": 590081.0}, {"date": "2018-12-18", "close": 17.04, "volume": 549121.0}, {"date": "2018-12-19", "close": 15.97, "volume": 921328.0}, {"date": "2018-12-20", "close": 14.99, "volume": 980149.0}, {"date": "2018-12-21", "close": 14.34, "volume": 2064552.0}, {"date": "2018-12-24", "close": 14.85, "volume": 497484.0}, {"date": "2018-12-26", "close": 16.46, "volume": 873100.0}, {"date": "2018-12-27", "close": 15.79, "volume": 755163.0}, {"date": "2018-12-28", "close": 17.37, "volume": 998691.0}, {"date": "2018-12-31", "close": 17.4, "volume": 979427.0}, {"date": "2019-01-02", "close": 17.73, "volume": 706216.0}, {"date": "2019-01-03", "close": 16.36, "volume": 943802.0}, {"date": "2019-01-04", "close": 17.29, "volume": 1431415.0}, {"date": "2019-01-07", "close": 17.86, "volume": 970061.0}, {"date": "2019-01-08", "close": 18.46, "volume": 994211.0}, {"date": "2019-01-09", "close": 18.52, "volume": 521890.0}, {"date": "2019-01-10", "close": 18.12, "volume": 792715.0}, {"date": "2019-01-11", "close": 17.76, "volume": 347598.0}, {"date": "2019-01-14", "close": 17.01, "volume": 574249.0}, {"date": "2019-01-15", "close": 17.72, "volume": 480099.0}, {"date": "2019-01-16", "close": 17.54, "volume": 417035.0}, {"date": "2019-01-17", "close": 17.95, "volume": 892206.0}, {"date": "2019-01-18", "close": 17.99, "volume": 395011.0}, {"date": "2019-01-22", "close": 17.31, "volume": 492047.0}, {"date": "2019-01-23", "close": 17.16, "volume": 422446.0}, {"date": "2019-01-24", "close": 17.31, "volume": 359788.0}, {"date": "2019-01-25", "close": 17.3, "volume": 527246.0}, {"date": "2019-01-28", "close": 16.23, "volume": 561998.0}, {"date": "2019-01-29", "close": 16.52, "volume": 558820.0}, {"date": "2019-01-30", "close": 16.88, "volume": 479470.0}, {"date": "2019-01-31", "close": 17.2, "volume": 460156.0}, {"date": "2019-02-01", "close": 17.51, "volume": 647341.0}, {"date": "2019-02-04", "close": 17.5, "volume": 305748.0}, {"date": "2019-02-05", "close": 17.03, "volume": 395182.0}, {"date": "2019-02-06", "close": 16.66, "volume": 343831.0}, {"date": "2019-02-07", "close": 16.81, "volume": 644537.0}, {"date": "2019-02-08", "close": 17.24, "volume": 390476.0}, {"date": "2019-02-11", "close": 17.78, "volume": 576045.0}, {"date": "2019-02-12", "close": 18.25, "volume": 852975.0}, {"date": "2019-02-13", "close": 18.12, "volume": 397953.0}, {"date": "2019-02-14", "close": 19.21, "volume": 1131614.0}, {"date": "2019-02-15", "close": 19.49, "volume": 648124.0}, {"date": "2019-02-19", "close": 19.33, "volume": 660573.0}, {"date": "2019-02-20", "close": 19.37, "volume": 532840.0}, {"date": "2019-02-21", "close": 19.19, "volume": 389289.0}, {"date": "2019-02-22", "close": 19.57, "volume": 484476.0}, {"date": "2019-02-25", "close": 20.0, "volume": 985345.0}, {"date": "2019-02-26", "close": 18.92, "volume": 3556362.0}, {"date": "2019-02-27", "close": 18.52, "volume": 1012044.0}, {"date": "2019-02-28", "close": 18.71, "volume": 847782.0}, {"date": "2019-03-01", "close": 19.31, "volume": 965941.0}, {"date": "2019-03-04", "close": 19.88, "volume": 751905.0}, {"date": "2019-03-05", "close": 19.99, "volume": 851351.0}, {"date": "2019-03-06", "close": 19.79, "volume": 885535.0}, {"date": "2019-03-07", "close": 20.22, "volume": 865154.0}, {"date": "2019-03-08", "close": 20.29, "volume": 598528.0}, {"date": "2019-03-11", "close": 20.1, "volume": 572665.0}, {"date": "2019-03-12", "close": 20.14, "volume": 519757.0}, {"date": "2019-03-13", "close": 19.81, "volume": 447878.0}, {"date": "2019-03-14", "close": 19.22, "volume": 441294.0}, {"date": "2019-03-15", "close": 19.2, "volume": 748066.0}, {"date": "2019-03-18", "close": 19.26, "volume": 421149.0}, {"date": "2019-03-19", "close": 18.82, "volume": 491788.0}, {"date": "2019-03-20", "close": 18.51, "volume": 491924.0}, {"date": "2019-03-21", "close": 19.33, "volume": 446125.0}, {"date": "2019-03-22", "close": 18.18, "volume": 507770.0}, {"date": "2019-03-25", "close": 18.19, "volume": 844024.0}, {"date": "2019-03-26", "close": 17.84, "volume": 491764.0}, {"date": "2019-03-27", "close": 17.25, "volume": 557901.0}, {"date": "2019-03-28", "close": 17.28, "volume": 350550.0}, {"date": "2019-03-29", "close": 17.51, "volume": 652125.0}, {"date": "2019-04-01", "close": 17.3, "volume": 601706.0}, {"date": "2019-04-02", "close": 17.18, "volume": 344143.0}, {"date": "2019-04-03", "close": 17.55, "volume": 375029.0}, {"date": "2019-04-04", "close": 17.3, "volume": 508049.0}, {"date": "2019-04-05", "close": 17.77, "volume": 482711.0}, {"date": "2019-04-08", "close": 17.96, "volume": 559812.0}, {"date": "2019-04-09", "close": 18.1, "volume": 507464.0}, {"date": "2019-04-10", "close": 18.43, "volume": 507749.0}, {"date": "2019-04-11", "close": 18.6, "volume": 802339.0}, {"date": "2019-04-12", "close": 18.67, "volume": 637028.0}, {"date": "2019-04-15", "close": 18.5, "volume": 519652.0}, {"date": "2019-04-16", "close": 18.52, "volume": 392379.0}, {"date": "2019-04-17", "close": 16.26, "volume": 1258823.0}, {"date": "2019-04-18", "close": 16.63, "volume": 570240.0}, {"date": "2019-04-22", "close": 16.76, "volume": 457827.0}, {"date": "2019-04-23", "close": 17.81, "volume": 624217.0}, {"date": "2019-04-24", "close": 17.61, "volume": 494245.0}, {"date": "2019-04-25", "close": 17.6, "volume": 374236.0}, {"date": "2019-04-26", "close": 17.82, "volume": 307698.0}, {"date": "2019-04-29", "close": 17.98, "volume": 345981.0}, {"date": "2019-04-30", "close": 16.99, "volume": 760284.0}, {"date": "2019-05-01", "close": 16.62, "volume": 595743.0}, {"date": "2019-05-02", "close": 16.78, "volume": 517627.0}, {"date": "2019-05-03", "close": 17.65, "volume": 506020.0}, {"date": "2019-05-06", "close": 18.4, "volume": 1089491.0}, {"date": "2019-05-07", "close": 17.3, "volume": 1933582.0}, {"date": "2019-05-08", "close": 17.94, "volume": 578131.0}, {"date": "2019-05-09", "close": 17.93, "volume": 430872.0}, {"date": "2019-05-10", "close": 17.74, "volume": 548572.0}, {"date": "2019-05-13", "close": 16.7, "volume": 725641.0}, {"date": "2019-05-14", "close": 16.85, "volume": 437884.0}, {"date": "2019-05-15", "close": 17.04, "volume": 303576.0}, {"date": "2019-05-16", "close": 16.86, "volume": 413782.0}, {"date": "2019-05-17", "close": 16.36, "volume": 365713.0}, {"date": "2019-05-20", "close": 15.96, "volume": 965935.0}, {"date": "2019-05-21", "close": 15.78, "volume": 795286.0}, {"date": "2019-05-22", "close": 15.71, "volume": 450757.0}, {"date": "2019-05-23", "close": 15.48, "volume": 827223.0}, {"date": "2019-05-24", "close": 15.77, "volume": 344600.0}, {"date": "2019-05-28", "close": 16.3, "volume": 523420.0}, {"date": "2019-05-29", "close": 15.92, "volume": 627650.0}, {"date": "2019-05-30", "close": 15.59, "volume": 530588.0}, {"date": "2019-05-31", "close": 15.65, "volume": 450891.0}, {"date": "2019-06-03", "close": 16.04, "volume": 727800.0}, {"date": "2019-06-04", "close": 16.58, "volume": 596378.0}, {"date": "2019-06-05", "close": 16.48, "volume": 559912.0}, {"date": "2019-06-06", "close": 15.3, "volume": 554418.0}, {"date": "2019-06-07", "close": 15.8, "volume": 348740.0}, {"date": "2019-06-10", "close": 15.26, "volume": 540769.0}, {"date": "2019-06-11", "close": 15.01, "volume": 490135.0}, {"date": "2019-06-12", "close": 15.84, "volume": 442149.0}, {"date": "2019-06-13", "close": 16.53, "volume": 647028.0}, {"date": "2019-06-14", "close": 16.04, "volume": 498343.0}, {"date": "2019-06-17", "close": 16.51, "volume": 468722.0}, {"date": "2019-06-18", "close": 16.81, "volume": 571473.0}, {"date": "2019-06-19", "close": 17.44, "volume": 561698.0}, {"date": "2019-06-20", "close": 17.87, "volume": 543576.0}, {"date": "2019-06-21", "close": 18.34, "volume": 1112160.0}, {"date": "2019-06-24", "close": 17.45, "volume": 598388.0}, {"date": "2019-06-25", "close": 17.6, "volume": 458568.0}, {"date": "2019-06-26", "close": 18.38, "volume": 685462.0}, {"date": "2019-06-27", "close": 18.51, "volume": 449516.0}, {"date": "2019-06-28", "close": 18.89, "volume": 798571.0}, {"date": "2019-07-01", "close": 18.63, "volume": 431719.0}, {"date": "2019-07-02", "close": 18.83, "volume": 300371.0}, {"date": "2019-07-03", "close": 19.24, "volume": 242878.0}, {"date": "2019-07-05", "close": 18.96, "volume": 263853.0}, {"date": "2019-07-08", "close": 19.18, "volume": 368181.0}, {"date": "2019-07-09", "close": 19.65, "volume": 566095.0}, {"date": "2019-07-10", "close": 19.49, "volume": 528510.0}, {"date": "2019-07-11", "close": 19.58, "volume": 469231.0}, {"date": "2019-07-12", "close": 19.83, "volume": 364596.0}, {"date": "2019-07-15", "close": 19.6, "volume": 329680.0}, {"date": "2019-07-16", "close": 19.45, "volume": 249706.0}, {"date": "2019-07-17", "close": 19.42, "volume": 243733.0}, {"date": "2019-07-18", "close": 19.15, "volume": 283710.0}, {"date": "2019-07-19", "close": 18.73, "volume": 297047.0}, {"date": "2019-07-22", "close": 18.47, "volume": 258971.0}, {"date": "2019-07-23", "close": 18.43, "volume": 282591.0}, {"date": "2019-07-24", "close": 18.82, "volume": 267515.0}, {"date": "2019-07-25", "close": 18.89, "volume": 415836.0}, {"date": "2019-07-26", "close": 19.27, "volume": 362100.0}, {"date": "2019-07-29", "close": 19.14, "volume": 306603.0}, {"date": "2019-07-30", "close": 19.42, "volume": 338089.0}, {"date": "2019-07-31", "close": 19.12, "volume": 436617.0}, {"date": "2019-08-01", "close": 19.36, "volume": 383512.0}, {"date": "2019-08-02", "close": 18.54, "volume": 387146.0}, {"date": "2019-08-05", "close": 17.69, "volume": 795266.0}, {"date": "2019-08-06", "close": 18.6, "volume": 1189667.0}, {"date": "2019-08-07", "close": 18.11, "volume": 674092.0}, {"date": "2019-08-08", "close": 18.34, "volume": 442115.0}, {"date": "2019-08-09", "close": 18.02, "volume": 567108.0}, {"date": "2019-08-12", "close": 17.0, "volume": 584146.0}, {"date": "2019-08-13", "close": 17.21, "volume": 494862.0}, {"date": "2019-08-14", "close": 15.98, "volume": 611729.0}, {"date": "2019-08-15", "close": 15.59, "volume": 740723.0}, {"date": "2019-08-16", "close": 16.32, "volume": 495282.0}, {"date": "2019-08-19", "close": 17.16, "volume": 722400.0}, {"date": "2019-08-20", "close": 16.95, "volume": 435289.0}, {"date": "2019-08-21", "close": 17.38, "volume": 327864.0}, {"date": "2019-08-22", "close": 17.27, "volume": 496822.0}, {"date": "2019-08-23", "close": 16.25, "volume": 476655.0}, {"date": "2019-08-26", "close": 16.85, "volume": 460004.0}, {"date": "2019-08-27", "close": 16.54, "volume": 435151.0}, {"date": "2019-08-28", "close": 17.0, "volume": 465426.0}, {"date": "2019-08-29", "close": 16.88, "volume": 331474.0}, {"date": "2019-08-30", "close": 16.54, "volume": 318800.0}, {"date": "2019-09-03", "close": 15.98, "volume": 335946.0}, {"date": "2019-09-04", "close": 16.02, "volume": 387999.0}, {"date": "2019-09-05", "close": 16.22, "volume": 367533.0}, {"date": "2019-09-06", "close": 16.14, "volume": 266699.0}, {"date": "2019-09-09", "close": 15.88, "volume": 531325.0}, {"date": "2019-09-10", "close": 16.12, "volume": 379806.0}, {"date": "2019-09-11", "close": 16.83, "volume": 509969.0}, {"date": "2019-09-12", "close": 16.52, "volume": 425229.0}, {"date": "2019-09-13", "close": 16.04, "volume": 416110.0}, {"date": "2019-09-16", "close": 16.1, "volume": 332549.0}, {"date": "2019-09-17", "close": 16.0, "volume": 315473.0}, {"date": "2019-09-18", "close": 16.13, "volume": 430909.0}, {"date": "2019-09-19", "close": 15.88, "volume": 308721.0}, {"date": "2019-09-20", "close": 16.07, "volume": 1180081.0}, {"date": "2019-09-23", "close": 15.96, "volume": 316592.0}, {"date": "2019-09-24", "close": 15.85, "volume": 379411.0}, {"date": "2019-09-25", "close": 16.005, "volume": 407710.0}, {"date": "2019-09-26", "close": 14.93, "volume": 752311.0}, {"date": "2019-09-27", "close": 14.97, "volume": 425201.0}, {"date": "2019-09-30", "close": 15.14, "volume": 544339.0}, {"date": "2019-10-01", "close": 13.8, "volume": 994549.0}, {"date": "2019-10-02", "close": 14.12, "volume": 462364.0}, {"date": "2019-10-03", "close": 13.77, "volume": 607218.0}, {"date": "2019-10-04", "close": 14.22, "volume": 758134.0}, {"date": "2019-10-07", "close": 13.85, "volume": 338445.0}, {"date": "2019-10-08", "close": 13.82, "volume": 790223.0}, {"date": "2019-10-09", "close": 13.98, "volume": 752457.0}, {"date": "2019-10-10", "close": 14.19, "volume": 433978.0}, {"date": "2019-10-11", "close": 14.45, "volume": 315311.0}, {"date": "2019-10-14", "close": 14.41, "volume": 383002.0}, {"date": "2019-10-15", "close": 15.15, "volume": 354154.0}, {"date": "2019-10-16", "close": 15.18, "volume": 324306.0}, {"date": "2019-10-17", "close": 15.5, "volume": 238655.0}, {"date": "2019-10-18", "close": 15.45, "volume": 258573.0}, {"date": "2019-10-21", "close": 15.83, "volume": 304059.0}, {"date": "2019-10-22", "close": 15.61, "volume": 353309.0}, {"date": "2019-10-23", "close": 15.58, "volume": 224052.0}, {"date": "2019-10-24", "close": 15.97, "volume": 201732.0}, {"date": "2019-10-25", "close": 16.14, "volume": 337194.0}, {"date": "2019-10-28", "close": 16.25, "volume": 302089.0}, {"date": "2019-10-29", "close": 15.68, "volume": 306399.0}, {"date": "2019-10-30", "close": 15.76, "volume": 322046.0}, {"date": "2019-10-31", "close": 15.87, "volume": 328079.0}, {"date": "2019-11-01", "close": 16.28, "volume": 384742.0}, {"date": "2019-11-04", "close": 16.25, "volume": 557784.0}, {"date": "2019-11-05", "close": 18.34, "volume": 1371598.0}, {"date": "2019-11-06", "close": 18.74, "volume": 931301.0}, {"date": "2019-11-07", "close": 18.48, "volume": 547694.0}, {"date": "2019-11-08", "close": 18.8, "volume": 695774.0}, {"date": "2019-11-11", "close": 19.15, "volume": 547583.0}, {"date": "2019-11-12", "close": 19.205, "volume": 500505.0}, {"date": "2019-11-13", "close": 18.81, "volume": 353224.0}, {"date": "2019-11-14", "close": 18.54, "volume": 659031.0}, {"date": "2019-11-15", "close": 18.65, "volume": 287380.0}, {"date": "2019-11-18", "close": 18.43, "volume": 395092.0}, {"date": "2019-11-19", "close": 18.53, "volume": 642416.0}, {"date": "2019-11-20", "close": 18.84, "volume": 613057.0}, {"date": "2019-11-21", "close": 18.44, "volume": 384290.0}, {"date": "2019-11-22", "close": 18.55, "volume": 447977.0}, {"date": "2019-11-25", "close": 18.87, "volume": 451715.0}, {"date": "2019-11-26", "close": 18.45, "volume": 427186.0}, {"date": "2019-11-27", "close": 18.8, "volume": 363327.0}, {"date": "2019-11-29", "close": 18.66, "volume": 145471.0}, {"date": "2019-12-02", "close": 18.94, "volume": 710426.0}, {"date": "2019-12-03", "close": 18.71, "volume": 362064.0}, {"date": "2019-12-04", "close": 18.765, "volume": 490722.0}, {"date": "2019-12-05", "close": 18.35, "volume": 343584.0}, {"date": "2019-12-06", "close": 18.63, "volume": 349159.0}, {"date": "2019-12-09", "close": 18.5, "volume": 440685.0}, {"date": "2019-12-10", "close": 18.38, "volume": 390441.0}, {"date": "2019-12-11", "close": 17.84, "volume": 467311.0}, {"date": "2019-12-12", "close": 17.77, "volume": 507379.0}, {"date": "2019-12-13", "close": 17.64, "volume": 429201.0}, {"date": "2019-12-16", "close": 17.505, "volume": 475236.0}, {"date": "2019-12-17", "close": 17.51, "volume": 556787.0}, {"date": "2019-12-18", "close": 17.35, "volume": 365276.0}, {"date": "2019-12-19", "close": 17.35, "volume": 250996.0}, {"date": "2019-12-20", "close": 17.315, "volume": 884811.0}, {"date": "2019-12-23", "close": 17.82, "volume": 748718.0}, {"date": "2019-12-24", "close": 17.79, "volume": 250730.0}, {"date": "2019-12-26", "close": 17.74, "volume": 376552.0}, {"date": "2019-12-27", "close": 17.45, "volume": 481204.0}, {"date": "2019-12-30", "close": 17.25, "volume": 505530.0}, {"date": "2019-12-31", "close": 17.4, "volume": 391816.0}, {"date": "2020-01-02", "close": 17.49, "volume": 693661.0}, {"date": "2020-01-03", "close": 17.19, "volume": 528116.0}, {"date": "2020-01-06", "close": 17.54, "volume": 1590502.0}, {"date": "2020-01-07", "close": 17.07, "volume": 1146712.0}, {"date": "2020-01-08", "close": 16.98, "volume": 570280.0}, {"date": "2020-01-09", "close": 17.035, "volume": 1040904.0}, {"date": "2020-01-10", "close": 16.7, "volume": 850061.0}, {"date": "2020-01-13", "close": 16.19, "volume": 904467.0}, {"date": "2020-01-14", "close": 16.49, "volume": 626804.0}, {"date": "2020-01-15", "close": 17.0, "volume": 688664.0}, {"date": "2020-01-16", "close": 17.43, "volume": 504748.0}, {"date": "2020-01-17", "close": 17.47, "volume": 413908.0}, {"date": "2020-01-21", "close": 16.765, "volume": 723522.0}, {"date": "2020-01-22", "close": 16.85, "volume": 404234.0}, {"date": "2020-01-23", "close": 16.73, "volume": 526896.0}, {"date": "2020-01-24", "close": 16.82, "volume": 504642.0}, {"date": "2020-01-27", "close": 16.97, "volume": 310087.0}, {"date": "2020-01-28", "close": 16.77, "volume": 291811.0}, {"date": "2020-01-29", "close": 16.76, "volume": 316701.0}, {"date": "2020-01-30", "close": 16.8, "volume": 264595.0}, {"date": "2020-01-31", "close": 16.4, "volume": 768373.0}, {"date": "2020-02-03", "close": 16.87, "volume": 492719.0}, {"date": "2020-02-04", "close": 17.045, "volume": 348698.0}, {"date": "2020-02-05", "close": 17.33, "volume": 300712.0}, {"date": "2020-02-06", "close": 17.28, "volume": 220003.0}, {"date": "2020-02-07", "close": 16.93, "volume": 199110.0}, {"date": "2020-02-10", "close": 17.205, "volume": 270268.0}, {"date": "2020-02-11", "close": 18.0, "volume": 335811.0}, {"date": "2020-02-12", "close": 18.71, "volume": 412620.0}, {"date": "2020-02-13", "close": 18.85, "volume": 414583.0}, {"date": "2020-02-14", "close": 19.07, "volume": 636612.0}, {"date": "2020-02-18", "close": 18.98, "volume": 392905.0}, {"date": "2020-02-19", "close": 19.0, "volume": 546108.0}, {"date": "2020-02-20", "close": 19.03, "volume": 404660.0}, {"date": "2020-02-21", "close": 19.215, "volume": 460647.0}, {"date": "2020-02-24", "close": 18.89, "volume": 809184.0}, {"date": "2020-02-25", "close": 16.69, "volume": 1948429.0}, {"date": "2020-02-26", "close": 15.04, "volume": 1471659.0}, {"date": "2020-02-27", "close": 15.01, "volume": 1349344.0}, {"date": "2020-02-28", "close": 15.44, "volume": 1000250.0}, {"date": "2020-03-02", "close": 15.36, "volume": 850671.0}, {"date": "2020-03-03", "close": 14.85, "volume": 630505.0}, {"date": "2020-03-04", "close": 15.12, "volume": 503975.0}, {"date": "2020-03-05", "close": 14.53, "volume": 508948.0}, {"date": "2020-03-06", "close": 14.02, "volume": 774981.0}, {"date": "2020-03-09", "close": 12.41, "volume": 835422.0}, {"date": "2020-03-10", "close": 12.55, "volume": 895389.0}, {"date": "2020-03-11", "close": 12.08, "volume": 926136.0}, {"date": "2020-03-12", "close": 11.0, "volume": 1126981.0}, {"date": "2020-03-13", "close": 12.55, "volume": 948729.0}, {"date": "2020-03-16", "close": 10.58, "volume": 1052113.0}, {"date": "2020-03-17", "close": 9.36, "volume": 1567127.0}, {"date": "2020-03-18", "close": 7.25, "volume": 1199475.0}, {"date": "2020-03-19", "close": 8.15, "volume": 1464188.0}, {"date": "2020-03-20", "close": 7.94, "volume": 1395929.0}, {"date": "2020-03-23", "close": 7.4, "volume": 668788.0}, {"date": "2020-03-24", "close": 7.73, "volume": 1129016.0}, {"date": "2020-03-25", "close": 8.79, "volume": 1210234.0}, {"date": "2020-03-26", "close": 10.04, "volume": 882875.0}, {"date": "2020-03-27", "close": 9.39, "volume": 656063.0}, {"date": "2020-03-30", "close": 9.24, "volume": 346817.0}, {"date": "2020-03-31", "close": 9.17, "volume": 674658.0}, {"date": "2020-04-01", "close": 8.51, "volume": 626898.0}, {"date": "2020-04-02", "close": 8.62, "volume": 971219.0}, {"date": "2020-04-03", "close": 8.5, "volume": 451184.0}, {"date": "2020-04-06", "close": 9.2, "volume": 589770.0}, {"date": "2020-04-07", "close": 9.35, "volume": 636128.0}, {"date": "2020-04-08", "close": 10.4, "volume": 537211.0}, {"date": "2020-04-09", "close": 11.07, "volume": 730173.0}, {"date": "2020-04-13", "close": 10.53, "volume": 547770.0}, {"date": "2020-04-14", "close": 11.43, "volume": 745818.0}, {"date": "2020-04-15", "close": 11.07, "volume": 783540.0}, {"date": "2020-04-16", "close": 11.02, "volume": 456670.0}, {"date": "2020-04-17", "close": 12.69, "volume": 1210719.0}, {"date": "2020-04-20", "close": 12.75, "volume": 1006965.0}, {"date": "2020-04-21", "close": 12.5, "volume": 958452.0}, {"date": "2020-04-22", "close": 12.75, "volume": 825939.0}, {"date": "2020-04-23", "close": 13.18, "volume": 857297.0}, {"date": "2020-04-24", "close": 13.5, "volume": 987572.0}, {"date": "2020-04-27", "close": 13.93, "volume": 1273601.0}, {"date": "2020-04-28", "close": 14.48, "volume": 842563.0}, {"date": "2020-04-29", "close": 14.56, "volume": 630467.0}, {"date": "2020-04-30", "close": 14.5, "volume": 731599.0}, {"date": "2020-05-01", "close": 14.01, "volume": 545816.0}, {"date": "2020-05-04", "close": 14.02, "volume": 908624.0}, {"date": "2020-05-05", "close": 14.42, "volume": 800345.0}, {"date": "2020-05-06", "close": 14.8, "volume": 895185.0}, {"date": "2020-05-07", "close": 14.92, "volume": 728977.0}, {"date": "2020-05-08", "close": 15.18, "volume": 763504.0}, {"date": "2020-05-11", "close": 15.82, "volume": 828460.0}, {"date": "2020-05-12", "close": 15.35, "volume": 1126948.0}, {"date": "2020-05-13", "close": 14.99, "volume": 594519.0}, {"date": "2020-05-14", "close": 14.93, "volume": 777332.0}, {"date": "2020-05-15", "close": 15.05, "volume": 432732.0}, {"date": "2020-05-18", "close": 15.54, "volume": 1037152.0}, {"date": "2020-05-19", "close": 14.71, "volume": 868303.0}, {"date": "2020-05-20", "close": 14.88, "volume": 676059.0}, {"date": "2020-05-21", "close": 14.12, "volume": 929150.0}, {"date": "2020-05-22", "close": 14.26, "volume": 447726.0}, {"date": "2020-05-26", "close": 14.01, "volume": 526542.0}, {"date": "2020-05-27", "close": 14.31, "volume": 459656.0}, {"date": "2020-05-28", "close": 14.23, "volume": 550155.0}, {"date": "2020-05-29", "close": 14.38, "volume": 664103.0}, {"date": "2020-06-01", "close": 14.67, "volume": 581175.0}, {"date": "2020-06-02", "close": 14.89, "volume": 1126019.0}, {"date": "2020-06-03", "close": 14.64, "volume": 569877.0}, {"date": "2020-06-04", "close": 14.56, "volume": 383591.0}, {"date": "2020-06-05", "close": 14.74, "volume": 517761.0}, {"date": "2020-06-08", "close": 14.38, "volume": 440164.0}, {"date": "2020-06-09", "close": 14.46, "volume": 494264.0}, {"date": "2020-06-10", "close": 14.32, "volume": 352154.0}, {"date": "2020-06-11", "close": 13.49, "volume": 702090.0}, {"date": "2020-06-12", "close": 13.91, "volume": 456069.0}, {"date": "2020-06-15", "close": 14.76, "volume": 472855.0}, {"date": "2020-06-16", "close": 14.73, "volume": 352577.0}, {"date": "2020-06-17", "close": 14.46, "volume": 278354.0}, {"date": "2020-06-18", "close": 14.47, "volume": 190871.0}, {"date": "2020-06-19", "close": 14.46, "volume": 2173185.0}, {"date": "2020-06-22", "close": 14.84, "volume": 675848.0}, {"date": "2020-06-23", "close": 14.85, "volume": 724593.0}, {"date": "2020-06-24", "close": 13.52, "volume": 667020.0}, {"date": "2020-06-25", "close": 13.52, "volume": 583686.0}, {"date": "2020-06-26", "close": 13.03, "volume": 1426831.0}, {"date": "2020-06-29", "close": 13.56, "volume": 535891.0}, {"date": "2020-06-30", "close": 13.82, "volume": 324026.0}, {"date": "2020-07-01", "close": 14.87, "volume": 1079077.0}, {"date": "2020-07-02", "close": 15.11, "volume": 829240.0}, {"date": "2020-07-06", "close": 14.8, "volume": 511504.0}, {"date": "2020-07-07", "close": 14.68, "volume": 403724.0}, {"date": "2020-07-08", "close": 15.21, "volume": 426695.0}, {"date": "2020-07-09", "close": 15.54, "volume": 1308052.0}, {"date": "2020-07-10", "close": 16.06, "volume": 702267.0}, {"date": "2020-07-13", "close": 16.2, "volume": 593786.0}, {"date": "2020-07-14", "close": 16.28, "volume": 605950.0}, {"date": "2020-07-15", "close": 16.62, "volume": 429378.0}, {"date": "2020-07-16", "close": 16.43, "volume": 289869.0}, {"date": "2020-07-17", "close": 16.42, "volume": 533176.0}, {"date": "2020-07-20", "close": 16.26, "volume": 355684.0}, {"date": "2020-07-21", "close": 15.95, "volume": 519451.0}, {"date": "2020-07-22", "close": 15.82, "volume": 522715.0}, {"date": "2020-07-23", "close": 15.61, "volume": 352147.0}, {"date": "2020-07-24", "close": 15.72, "volume": 403482.0}, {"date": "2020-07-27", "close": 16.54, "volume": 839262.0}, {"date": "2020-07-28", "close": 16.27, "volume": 399547.0}, {"date": "2020-07-29", "close": 16.75, "volume": 337134.0}, {"date": "2020-07-30", "close": 16.72, "volume": 329001.0}, {"date": "2020-07-31", "close": 16.49, "volume": 364492.0}, {"date": "2020-08-03", "close": 17.19, "volume": 615290.0}, {"date": "2020-08-04", "close": 16.82, "volume": 486117.0}, {"date": "2020-08-05", "close": 15.92, "volume": 762444.0}, {"date": "2020-08-06", "close": 15.17, "volume": 916672.0}, {"date": "2020-08-07", "close": 15.74, "volume": 630264.0}, {"date": "2020-08-10", "close": 15.98, "volume": 423607.0}, {"date": "2020-08-11", "close": 16.11, "volume": 355898.0}, {"date": "2020-08-12", "close": 15.71, "volume": 541222.0}, {"date": "2020-08-13", "close": 15.65, "volume": 245785.0}, {"date": "2020-08-14", "close": 15.35, "volume": 180062.0}, {"date": "2020-08-17", "close": 16.09, "volume": 301624.0}, {"date": "2020-08-18", "close": 16.24, "volume": 354081.0}, {"date": "2020-08-19", "close": 16.52, "volume": 426497.0}, {"date": "2020-08-20", "close": 16.78, "volume": 311269.0}, {"date": "2020-08-21", "close": 16.46, "volume": 296986.0}, {"date": "2020-08-24", "close": 16.25, "volume": 621167.0}, {"date": "2020-08-25", "close": 16.8, "volume": 315625.0}, {"date": "2020-08-26", "close": 16.78, "volume": 257803.0}, {"date": "2020-08-27", "close": 16.61, "volume": 213922.0}, {"date": "2020-08-28", "close": 16.37, "volume": 492438.0}, {"date": "2020-08-31", "close": 15.85, "volume": 550864.0}, {"date": "2020-09-01", "close": 15.91, "volume": 1176373.0}, {"date": "2020-09-02", "close": 15.87, "volume": 679606.0}, {"date": "2020-09-03", "close": 15.22, "volume": 424120.0}, {"date": "2020-09-04", "close": 15.89, "volume": 769595.0}, {"date": "2020-09-08", "close": 15.88, "volume": 490483.0}, {"date": "2020-09-09", "close": 16.32, "volume": 491131.0}, {"date": "2020-09-10", "close": 16.9, "volume": 497276.0}, {"date": "2020-09-11", "close": 17.16, "volume": 412749.0}, {"date": "2020-09-14", "close": 17.595, "volume": 546068.0}, {"date": "2020-09-15", "close": 18.12, "volume": 449380.0}, {"date": "2020-09-16", "close": 18.95, "volume": 737663.0}, {"date": "2020-09-17", "close": 18.98, "volume": 719308.0}, {"date": "2020-09-18", "close": 19.12, "volume": 1822789.0}, {"date": "2020-09-21", "close": 18.4, "volume": 526015.0}, {"date": "2020-09-22", "close": 18.92, "volume": 529309.0}, {"date": "2020-09-23", "close": 18.09, "volume": 469910.0}, {"date": "2020-09-24", "close": 17.99, "volume": 364288.0}, {"date": "2020-09-25", "close": 18.28, "volume": 315995.0}, {"date": "2020-09-28", "close": 18.08, "volume": 342040.0}, {"date": "2020-09-29", "close": 18.19, "volume": 464998.0}, {"date": "2020-09-30", "close": 18.53, "volume": 314154.0}, {"date": "2020-10-01", "close": 19.58, "volume": 689767.0}, {"date": "2020-10-02", "close": 19.46, "volume": 528072.0}, {"date": "2020-10-05", "close": 20.71, "volume": 646587.0}, {"date": "2020-10-06", "close": 20.44, "volume": 959361.0}, {"date": "2020-10-07", "close": 21.16, "volume": 470783.0}, {"date": "2020-10-08", "close": 21.42, "volume": 568613.0}, {"date": "2020-10-09", "close": 21.82, "volume": 452912.0}, {"date": "2020-10-12", "close": 21.7, "volume": 520923.0}, {"date": "2020-10-13", "close": 20.93, "volume": 435805.0}, {"date": "2020-10-14", "close": 21.05, "volume": 586762.0}, {"date": "2020-10-15", "close": 21.05, "volume": 476283.0}, {"date": "2020-10-16", "close": 20.68, "volume": 377925.0}, {"date": "2020-10-19", "close": 20.53, "volume": 438704.0}, {"date": "2020-10-20", "close": 20.72, "volume": 425649.0}, {"date": "2020-10-21", "close": 19.6, "volume": 396454.0}, {"date": "2020-10-22", "close": 20.2, "volume": 455730.0}, {"date": "2020-10-23", "close": 20.75, "volume": 397381.0}, {"date": "2020-10-26", "close": 20.34, "volume": 207460.0}, {"date": "2020-10-27", "close": 20.33, "volume": 291558.0}, {"date": "2020-10-28", "close": 19.54, "volume": 306804.0}, {"date": "2020-10-29", "close": 18.83, "volume": 294761.0}, {"date": "2020-10-30", "close": 18.53, "volume": 313056.0}, {"date": "2020-11-02", "close": 19.08, "volume": 809157.0}, {"date": "2020-11-03", "close": 20.92, "volume": 389471.0}, {"date": "2020-11-04", "close": 21.2, "volume": 575961.0}, {"date": "2020-11-05", "close": 21.73, "volume": 716429.0}, {"date": "2020-11-06", "close": 22.48, "volume": 831131.0}, {"date": "2020-11-09", "close": 24.18, "volume": 788848.0}, {"date": "2020-11-10", "close": 24.96, "volume": 735041.0}, {"date": "2020-11-11", "close": 24.87, "volume": 681750.0}, {"date": "2020-11-12", "close": 24.61, "volume": 490741.0}, {"date": "2020-11-13", "close": 25.79, "volume": 658452.0}, {"date": "2020-11-16", "close": 25.67, "volume": 317299.0}, {"date": "2020-11-17", "close": 25.8, "volume": 306326.0}, {"date": "2020-11-18", "close": 24.54, "volume": 434659.0}, {"date": "2020-11-19", "close": 23.64, "volume": 417605.0}, {"date": "2020-11-20", "close": 23.68, "volume": 311511.0}, {"date": "2020-11-23", "close": 23.45, "volume": 391753.0}, {"date": "2020-11-24", "close": 23.17, "volume": 312095.0}, {"date": "2020-11-25", "close": 24.96, "volume": 715457.0}, {"date": "2020-11-27", "close": 25.2, "volume": 251472.0}, {"date": "2020-11-30", "close": 25.54, "volume": 635042.0}, {"date": "2020-12-01", "close": 25.82, "volume": 1413857.0}, {"date": "2020-12-02", "close": 24.88, "volume": 431538.0}, {"date": "2020-12-03", "close": 24.57, "volume": 289304.0}, {"date": "2020-12-04", "close": 25.13, "volume": 246435.0}, {"date": "2020-12-07", "close": 25.5, "volume": 283065.0}, {"date": "2020-12-08", "close": 25.67, "volume": 605643.0}, {"date": "2020-12-09", "close": 25.52, "volume": 273967.0}, {"date": "2020-12-10", "close": 26.92, "volume": 3112049.0}, {"date": "2020-12-11", "close": 26.43, "volume": 439487.0}, {"date": "2020-12-14", "close": 26.21, "volume": 498593.0}, {"date": "2020-12-15", "close": 27.14, "volume": 391419.0}, {"date": "2020-12-16", "close": 26.73, "volume": 531376.0}, {"date": "2020-12-17", "close": 26.65, "volume": 339773.0}, {"date": "2020-12-18", "close": 26.81, "volume": 949668.0}, {"date": "2020-12-21", "close": 27.6, "volume": 736869.0}, {"date": "2020-12-22", "close": 28.25, "volume": 605726.0}, {"date": "2020-12-23", "close": 28.88, "volume": 588840.0}, {"date": "2020-12-24", "close": 29.0, "volume": 187247.0}, {"date": "2020-12-28", "close": 28.94, "volume": 423910.0}, {"date": "2020-12-29", "close": 29.3, "volume": 354100.0}, {"date": "2020-12-30", "close": 31.5, "volume": 528342.0}, {"date": "2020-12-31", "close": 30.88, "volume": 542056.0}, {"date": "2021-01-04", "close": 30.93, "volume": 529936.0}, {"date": "2021-01-05", "close": 31.46, "volume": 602219.0}, {"date": "2021-01-06", "close": 31.47, "volume": 820913.0}, {"date": "2021-01-07", "close": 34.8, "volume": 776050.0}, {"date": "2021-01-08", "close": 36.17, "volume": 569869.0}, {"date": "2021-01-11", "close": 34.89, "volume": 1183363.0}, {"date": "2021-01-12", "close": 37.4, "volume": 665757.0}, {"date": "2021-01-13", "close": 36.92, "volume": 772810.0}, {"date": "2021-01-14", "close": 38.52, "volume": 693371.0}, {"date": "2021-01-15", "close": 39.01, "volume": 574564.0}, {"date": "2021-01-19", "close": 38.98, "volume": 769389.0}, {"date": "2021-01-20", "close": 39.73, "volume": 573889.0}, {"date": "2021-01-21", "close": 40.15, "volume": 759420.0}, {"date": "2021-01-22", "close": 41.23, "volume": 574731.0}, {"date": "2021-01-25", "close": 43.63, "volume": 780992.0}, {"date": "2021-01-26", "close": 40.85, "volume": 1330349.0}, {"date": "2021-01-27", "close": 40.15, "volume": 1035675.0}, {"date": "2021-01-28", "close": 41.1, "volume": 561393.0}, {"date": "2021-01-29", "close": 41.27, "volume": 552369.0}, {"date": "2021-02-01", "close": 44.37, "volume": 619551.0}, {"date": "2021-02-02", "close": 45.07, "volume": 698713.0}, {"date": "2021-02-03", "close": 44.82, "volume": 401646.0}, {"date": "2021-02-04", "close": 46.49, "volume": 513636.0}, {"date": "2021-02-05", "close": 47.18, "volume": 393114.0}, {"date": "2021-02-08", "close": 49.66, "volume": 763042.0}, {"date": "2021-02-09", "close": 48.7, "volume": 833601.0}, {"date": "2021-02-10", "close": 48.19, "volume": 638866.0}, {"date": "2021-02-11", "close": 49.23, "volume": 503000.0}, {"date": "2021-02-12", "close": 50.68, "volume": 931304.0}, {"date": "2021-02-16", "close": 51.17, "volume": 473229.0}, {"date": "2021-02-17", "close": 51.15, "volume": 828637.0}, {"date": "2021-02-18", "close": 50.96, "volume": 590929.0}, {"date": "2021-02-19", "close": 51.4, "volume": 551775.0}, {"date": "2021-02-22", "close": 48.44, "volume": 678607.0}, {"date": "2021-02-23", "close": 47.37, "volume": 1103726.0}, {"date": "2021-02-24", "close": 49.45, "volume": 490797.0}, {"date": "2021-02-25", "close": 47.57, "volume": 426299.0}, {"date": "2021-02-26", "close": 48.28, "volume": 596853.0}, {"date": "2021-03-01", "close": 48.17, "volume": 779292.0}, {"date": "2021-03-02", "close": 46.79, "volume": 772877.0}, {"date": "2021-03-03", "close": 42.1, "volume": 784360.0}, {"date": "2021-03-04", "close": 40.41, "volume": 637368.0}, {"date": "2021-03-05", "close": 42.51, "volume": 737109.0}, {"date": "2021-03-08", "close": 40.75, "volume": 487666.0}, {"date": "2021-03-09", "close": 43.03, "volume": 764673.0}, {"date": "2021-03-10", "close": 42.92, "volume": 437712.0}, {"date": "2021-03-11", "close": 46.11, "volume": 504759.0}, {"date": "2021-03-12", "close": 46.68, "volume": 478846.0}, {"date": "2021-03-15", "close": 47.37, "volume": 437170.0}, {"date": "2021-03-16", "close": 45.42, "volume": 499578.0}, {"date": "2021-03-17", "close": 46.78, "volume": 503445.0}, {"date": "2021-03-18", "close": 53.07, "volume": 4820313.0}, {"date": "2021-03-19", "close": 59.48, "volume": 11224450.0}, {"date": "2021-03-22", "close": 57.66, "volume": 1821112.0}, {"date": "2021-03-23", "close": 55.57, "volume": 1007785.0}, {"date": "2021-03-24", "close": 51.52, "volume": 727120.0}, {"date": "2021-03-25", "close": 54.31, "volume": 1010352.0}, {"date": "2021-03-26", "close": 51.64, "volume": 570963.0}, {"date": "2021-03-29", "close": 51.05, "volume": 832391.0}, {"date": "2021-03-30", "close": 52.64, "volume": 616277.0}, {"date": "2021-03-31", "close": 55.55, "volume": 1563068.0}, {"date": "2021-04-01", "close": 53.2, "volume": 653950.0}, {"date": "2021-04-05", "close": 54.27, "volume": 771430.0}, {"date": "2021-04-06", "close": 55.54, "volume": 614008.0}, {"date": "2021-04-07", "close": 55.47, "volume": 488257.0}, {"date": "2021-04-08", "close": 59.82, "volume": 967460.0}, {"date": "2021-04-09", "close": 57.77, "volume": 927616.0}, {"date": "2021-04-12", "close": 58.18, "volume": 618626.0}, {"date": "2021-04-13", "close": 56.6, "volume": 768207.0}, {"date": "2021-04-14", "close": 57.06, "volume": 326115.0}, {"date": "2021-04-15", "close": 57.98, "volume": 356405.0}, {"date": "2021-04-16", "close": 58.62, "volume": 515169.0}, {"date": "2021-04-19", "close": 54.77, "volume": 1867153.0}, {"date": "2021-04-20", "close": 53.46, "volume": 637188.0}, {"date": "2021-04-21", "close": 57.34, "volume": 344494.0}, {"date": "2021-04-22", "close": 57.63, "volume": 545404.0}, {"date": "2021-04-23", "close": 59.59, "volume": 631923.0}, {"date": "2021-04-26", "close": 64.05, "volume": 595827.0}, {"date": "2021-04-27", "close": 63.68, "volume": 585062.0}, {"date": "2021-04-28", "close": 63.22, "volume": 324591.0}, {"date": "2021-04-29", "close": 61.12, "volume": 350855.0}, {"date": "2021-04-30", "close": 62.42, "volume": 701933.0}, {"date": "2021-05-03", "close": 62.06, "volume": 392411.0}, {"date": "2021-05-04", "close": 59.15, "volume": 431127.0}, {"date": "2021-05-05", "close": 56.59, "volume": 615522.0}, {"date": "2021-05-06", "close": 53.1, "volume": 774279.0}, {"date": "2021-05-07", "close": 52.65, "volume": 434273.0}, {"date": "2021-05-10", "close": 49.73, "volume": 665499.0}, {"date": "2021-05-11", "close": 50.01, "volume": 519286.0}, {"date": "2021-05-12", "close": 47.2, "volume": 458680.0}, {"date": "2021-05-13", "close": 47.86, "volume": 526009.0}, {"date": "2021-05-14", "close": 50.77, "volume": 422773.0}, {"date": "2021-05-17", "close": 51.02, "volume": 698185.0}, {"date": "2021-05-18", "close": 51.48, "volume": 500973.0}, {"date": "2021-05-19", "close": 51.73, "volume": 457497.0}, {"date": "2021-05-20", "close": 52.51, "volume": 357121.0}, {"date": "2021-05-21", "close": 52.73, "volume": 279087.0}, {"date": "2021-05-24", "close": 52.84, "volume": 246058.0}, {"date": "2021-05-25", "close": 52.96, "volume": 251244.0}, {"date": "2021-05-26", "close": 54.25, "volume": 283195.0}, {"date": "2021-05-27", "close": 55.98, "volume": 392472.0}, {"date": "2021-05-28", "close": 56.5, "volume": 263044.0}, {"date": "2021-06-01", "close": 56.49, "volume": 352744.0}, {"date": "2021-06-02", "close": 55.46, "volume": 361089.0}, {"date": "2021-06-03", "close": 54.72, "volume": 270034.0}, {"date": "2021-06-04", "close": 55.7, "volume": 187115.0}, {"date": "2021-06-07", "close": 58.35, "volume": 418699.0}, {"date": "2021-06-08", "close": 58.55, "volume": 234408.0}, {"date": "2021-06-09", "close": 57.19, "volume": 232104.0}, {"date": "2021-06-10", "close": 57.66, "volume": 270048.0}, {"date": "2021-06-11", "close": 57.58, "volume": 270006.0}, {"date": "2021-06-14", "close": 57.77, "volume": 380935.0}, {"date": "2021-06-15", "close": 57.47, "volume": 264145.0}, {"date": "2021-06-16", "close": 59.54, "volume": 310146.0}, {"date": "2021-06-17", "close": 60.98, "volume": 285560.0}, {"date": "2021-06-18", "close": 61.35, "volume": 915085.0}, {"date": "2021-06-21", "close": 61.23, "volume": 433082.0}, {"date": "2021-06-22", "close": 61.06, "volume": 355979.0}, {"date": "2021-06-23", "close": 64.79, "volume": 503697.0}, {"date": "2021-06-24", "close": 65.76, "volume": 512082.0}, {"date": "2021-06-25", "close": 67.4, "volume": 1141255.0}, {"date": "2021-06-28", "close": 67.81, "volume": 328736.0}, {"date": "2021-06-29", "close": 57.77, "volume": 2194031.0}, {"date": "2021-06-30", "close": 52.5, "volume": 1748220.0}, {"date": "2021-07-01", "close": 52.63, "volume": 538993.0}, {"date": "2021-07-02", "close": 51.77, "volume": 248427.0}, {"date": "2021-07-06", "close": 53.95, "volume": 450436.0}, {"date": "2021-07-07", "close": 55.5, "volume": 758277.0}, {"date": "2021-07-08", "close": 54.58, "volume": 367866.0}, {"date": "2021-07-09", "close": 53.06, "volume": 320467.0}, {"date": "2021-07-12", "close": 53.93, "volume": 313403.0}, {"date": "2021-07-13", "close": 53.57, "volume": 337951.0}, {"date": "2021-07-14", "close": 52.03, "volume": 325451.0}, {"date": "2021-07-15", "close": 52.15, "volume": 451108.0}, {"date": "2021-07-16", "close": 50.69, "volume": 240643.0}, {"date": "2021-07-19", "close": 49.91, "volume": 416910.0}, {"date": "2021-07-20", "close": 52.35, "volume": 310081.0}, {"date": "2021-07-21", "close": 54.39, "volume": 306156.0}, {"date": "2021-07-22", "close": 52.84, "volume": 222133.0}, {"date": "2021-07-23", "close": 53.24, "volume": 212006.0}, {"date": "2021-07-26", "close": 51.64, "volume": 225555.0}, {"date": "2021-07-27", "close": 53.31, "volume": 284256.0}, {"date": "2021-07-28", "close": 54.16, "volume": 280524.0}, {"date": "2021-07-29", "close": 53.77, "volume": 180511.0}, {"date": "2021-07-30", "close": 52.94, "volume": 199435.0}, {"date": "2021-08-02", "close": 53.09, "volume": 195769.0}, {"date": "2021-08-03", "close": 51.72, "volume": 378883.0}, {"date": "2021-08-04", "close": 49.18, "volume": 887380.0}, {"date": "2021-08-05", "close": 50.61, "volume": 363655.0}, {"date": "2021-08-06", "close": 49.21, "volume": 300675.0}, {"date": "2021-08-09", "close": 49.37, "volume": 193017.0}, {"date": "2021-08-10", "close": 46.71, "volume": 398696.0}, {"date": "2021-08-11", "close": 46.35, "volume": 345855.0}, {"date": "2021-08-12", "close": 47.75, "volume": 279348.0}, {"date": "2021-08-13", "close": 47.07, "volume": 193555.0}, {"date": "2021-08-16", "close": 48.68, "volume": 402966.0}, {"date": "2021-08-17", "close": 49.81, "volume": 262869.0}, {"date": "2021-08-18", "close": 49.48, "volume": 403178.0}, {"date": "2021-08-19", "close": 49.76, "volume": 298123.0}, {"date": "2021-08-20", "close": 50.2, "volume": 389163.0}, {"date": "2021-08-23", "close": 52.51, "volume": 275258.0}, {"date": "2021-08-24", "close": 52.71, "volume": 188067.0}, {"date": "2021-08-25", "close": 53.77, "volume": 236821.0}, {"date": "2021-08-26", "close": 52.63, "volume": 212717.0}, {"date": "2021-08-27", "close": 55.61, "volume": 396925.0}, {"date": "2021-08-30", "close": 55.68, "volume": 380859.0}, {"date": "2021-08-31", "close": 54.17, "volume": 260791.0}, {"date": "2021-09-01", "close": 56.48, "volume": 318202.0}, {"date": "2021-09-02", "close": 59.75, "volume": 464415.0}, {"date": "2021-09-03", "close": 56.38, "volume": 238677.0}, {"date": "2021-09-07", "close": 56.06, "volume": 218526.0}, {"date": "2021-09-08", "close": 54.49, "volume": 214452.0}, {"date": "2021-09-09", "close": 54.61, "volume": 224143.0}, {"date": "2021-09-10", "close": 51.63, "volume": 334604.0}, {"date": "2021-09-13", "close": 52.92, "volume": 305890.0}, {"date": "2021-09-14", "close": 50.94, "volume": 594837.0}, {"date": "2021-09-15", "close": 51.0, "volume": 384220.0}, {"date": "2021-09-16", "close": 49.55, "volume": 377336.0}, {"date": "2021-09-17", "close": 51.69, "volume": 1101435.0}, {"date": "2021-09-20", "close": 48.0, "volume": 457173.0}, {"date": "2021-09-21", "close": 48.2, "volume": 232786.0}, {"date": "2021-09-22", "close": 48.71, "volume": 233901.0}, {"date": "2021-09-23", "close": 50.06, "volume": 295644.0}, {"date": "2021-09-24", "close": 49.2, "volume": 363948.0}, {"date": "2021-09-27", "close": 49.16, "volume": 247914.0}, {"date": "2021-09-28", "close": 48.15, "volume": 359412.0}, {"date": "2021-09-29", "close": 48.2, "volume": 224807.0}, {"date": "2021-09-30", "close": 48.8, "volume": 323841.0}, {"date": "2021-10-01", "close": 50.32, "volume": 414626.0}, {"date": "2021-10-04", "close": 48.98, "volume": 352153.0}, {"date": "2021-10-05", "close": 50.83, "volume": 402471.0}, {"date": "2021-10-06", "close": 50.93, "volume": 239706.0}, {"date": "2021-10-07", "close": 52.19, "volume": 213828.0}, {"date": "2021-10-08", "close": 51.21, "volume": 194662.0}, {"date": "2021-10-11", "close": 49.73, "volume": 213611.0}, {"date": "2021-10-12", "close": 48.27, "volume": 351221.0}, {"date": "2021-10-13", "close": 49.43, "volume": 203558.0}, {"date": "2021-10-14", "close": 50.94, "volume": 678268.0}, {"date": "2021-10-15", "close": 50.79, "volume": 189967.0}, {"date": "2021-10-18", "close": 52.05, "volume": 216667.0}, {"date": "2021-10-19", "close": 52.6, "volume": 210319.0}, {"date": "2021-10-20", "close": 50.73, "volume": 260073.0}, {"date": "2021-10-21", "close": 50.57, "volume": 158302.0}, {"date": "2021-10-22", "close": 51.29, "volume": 207745.0}, {"date": "2021-10-25", "close": 50.97, "volume": 520816.0}, {"date": "2021-10-26", "close": 50.82, "volume": 210077.0}, {"date": "2021-10-27", "close": 50.58, "volume": 217156.0}, {"date": "2021-10-28", "close": 51.07, "volume": 230013.0}, {"date": "2021-10-29", "close": 46.02, "volume": 567948.0}, {"date": "2021-11-01", "close": 45.84, "volume": 585015.0}, {"date": "2021-11-02", "close": 46.96, "volume": 225104.0}, {"date": "2021-11-03", "close": 50.03, "volume": 331695.0}, {"date": "2021-11-04", "close": 48.66, "volume": 301396.0}, {"date": "2021-11-05", "close": 46.05, "volume": 303185.0}, {"date": "2021-11-08", "close": 43.1, "volume": 435067.0}, {"date": "2021-11-09", "close": 42.15, "volume": 724450.0}, {"date": "2021-11-10", "close": 41.92, "volume": 288654.0}, {"date": "2021-11-11", "close": 42.58, "volume": 282465.0}, {"date": "2021-11-12", "close": 41.8, "volume": 285320.0}, {"date": "2021-11-15", "close": 41.34, "volume": 357339.0}, {"date": "2021-11-16", "close": 41.01, "volume": 208261.0}, {"date": "2021-11-17", "close": 42.33, "volume": 526339.0}, {"date": "2021-11-18", "close": 42.66, "volume": 379177.0}, {"date": "2021-11-19", "close": 44.33, "volume": 579284.0}, {"date": "2021-11-22", "close": 40.56, "volume": 457902.0}, {"date": "2021-11-23", "close": 40.6, "volume": 437986.0}, {"date": "2021-11-24", "close": 40.19, "volume": 263993.0}, {"date": "2021-11-26", "close": 38.31, "volume": 272079.0}, {"date": "2021-11-29", "close": 37.31, "volume": 430055.0}, {"date": "2021-11-30", "close": 37.21, "volume": 441740.0}, {"date": "2021-12-01", "close": 35.2, "volume": 325209.0}, {"date": "2021-12-02", "close": 35.77, "volume": 325294.0}, {"date": "2021-12-03", "close": 35.66, "volume": 476776.0}, {"date": "2021-12-06", "close": 37.47, "volume": 311899.0}, {"date": "2021-12-07", "close": 39.71, "volume": 303740.0}, {"date": "2021-12-08", "close": 40.65, "volume": 358601.0}, {"date": "2021-12-09", "close": 38.54, "volume": 410106.0}, {"date": "2021-12-10", "close": 37.92, "volume": 316491.0}, {"date": "2021-12-13", "close": 36.85, "volume": 339523.0}, {"date": "2021-12-14", "close": 35.8, "volume": 382958.0}, {"date": "2021-12-15", "close": 36.95, "volume": 2823662.0}, {"date": "2021-12-16", "close": 35.56, "volume": 533612.0}, {"date": "2021-12-17", "close": 40.82, "volume": 1488145.0}, {"date": "2021-12-20", "close": 38.3, "volume": 432640.0}, {"date": "2021-12-21", "close": 39.85, "volume": 301668.0}, {"date": "2021-12-22", "close": 40.47, "volume": 259032.0}, {"date": "2021-12-23", "close": 41.64, "volume": 315319.0}, {"date": "2021-12-27", "close": 41.97, "volume": 296497.0}, {"date": "2021-12-28", "close": 40.4, "volume": 217704.0}, {"date": "2021-12-29", "close": 40.96, "volume": 176718.0}, {"date": "2021-12-30", "close": 40.11, "volume": 221389.0}, {"date": "2021-12-31", "close": 39.3, "volume": 184121.0}, {"date": "2022-01-03", "close": 41.07, "volume": 284009.0}, {"date": "2022-01-04", "close": 40.48, "volume": 223989.0}, {"date": "2022-01-05", "close": 38.44, "volume": 524806.0}, {"date": "2022-01-06", "close": 38.44, "volume": 2646991.0}, {"date": "2022-01-07", "close": 36.48, "volume": 384196.0}, {"date": "2022-01-10", "close": 38.94, "volume": 560655.0}, {"date": "2022-01-11", "close": 38.58, "volume": 504004.0}, {"date": "2022-01-12", "close": 36.25, "volume": 741305.0}, {"date": "2022-01-13", "close": 35.45, "volume": 423646.0}, {"date": "2022-01-14", "close": 35.78, "volume": 577435.0}, {"date": "2022-01-18", "close": 34.96, "volume": 859296.0}, {"date": "2022-01-19", "close": 33.02, "volume": 689853.0}, {"date": "2022-01-20", "close": 32.81, "volume": 675071.0}, {"date": "2022-01-21", "close": 32.83, "volume": 643287.0}, {"date": "2022-01-24", "close": 33.93, "volume": 648562.0}, {"date": "2022-01-25", "close": 33.6, "volume": 458580.0}, {"date": "2022-01-26", "close": 32.97, "volume": 467510.0}, {"date": "2022-01-27", "close": 31.69, "volume": 412464.0}, {"date": "2022-01-28", "close": 33.28, "volume": 691115.0}, {"date": "2022-01-31", "close": 35.58, "volume": 561438.0}, {"date": "2022-02-01", "close": 35.7, "volume": 416629.0}, {"date": "2022-02-02", "close": 34.13, "volume": 414732.0}, {"date": "2022-02-03", "close": 33.07, "volume": 377078.0}, {"date": "2022-02-04", "close": 33.91, "volume": 731800.0}, {"date": "2022-02-07", "close": 34.53, "volume": 271906.0}, {"date": "2022-02-08", "close": 34.5, "volume": 303421.0}, {"date": "2022-02-09", "close": 36.5, "volume": 392990.0}, {"date": "2022-02-10", "close": 35.44, "volume": 411922.0}, {"date": "2022-02-11", "close": 35.26, "volume": 333377.0}, {"date": "2022-02-14", "close": 35.58, "volume": 361784.0}, {"date": "2022-02-15", "close": 37.12, "volume": 402693.0}, {"date": "2022-02-16", "close": 37.07, "volume": 316301.0}, {"date": "2022-02-17", "close": 35.18, "volume": 268664.0}, {"date": "2022-02-18", "close": 34.9, "volume": 403449.0}, {"date": "2022-02-22", "close": 33.28, "volume": 629416.0}, {"date": "2022-02-23", "close": 32.18, "volume": 903530.0}, {"date": "2022-02-24", "close": 38.88, "volume": 1082030.0}, {"date": "2022-02-25", "close": 39.22, "volume": 367102.0}, {"date": "2022-02-28", "close": 41.21, "volume": 416862.0}, {"date": "2022-03-01", "close": 40.66, "volume": 463343.0}, {"date": "2022-03-02", "close": 43.29, "volume": 338922.0}, {"date": "2022-03-03", "close": 40.79, "volume": 349932.0}, {"date": "2022-03-04", "close": 39.44, "volume": 267109.0}, {"date": "2022-03-07", "close": 37.68, "volume": 350660.0}, {"date": "2022-03-08", "close": 36.57, "volume": 1620046.0}, {"date": "2022-03-09", "close": 37.8, "volume": 321638.0}, {"date": "2022-03-10", "close": 36.39, "volume": 224829.0}, {"date": "2022-03-11", "close": 33.99, "volume": 368270.0}, {"date": "2022-03-14", "close": 32.59, "volume": 420500.0}, {"date": "2022-03-15", "close": 33.73, "volume": 548877.0}, {"date": "2022-03-16", "close": 34.59, "volume": 424724.0}, {"date": "2022-03-17", "close": 34.52, "volume": 575384.0}, {"date": "2022-03-18", "close": 34.63, "volume": 1085368.0}, {"date": "2022-03-21", "close": 33.01, "volume": 338483.0}, {"date": "2022-03-22", "close": 34.08, "volume": 499112.0}, {"date": "2022-03-23", "close": 34.85, "volume": 570804.0}, {"date": "2022-03-24", "close": 36.11, "volume": 340945.0}, {"date": "2022-03-25", "close": 35.78, "volume": 398614.0}, {"date": "2022-03-28", "close": 37.3, "volume": 277208.0}, {"date": "2022-03-29", "close": 39.58, "volume": 412707.0}, {"date": "2022-03-30", "close": 39.22, "volume": 620263.0}, {"date": "2022-03-31", "close": 38.22, "volume": 495334.0}, {"date": "2022-04-01", "close": 39.45, "volume": 542122.0}, {"date": "2022-04-04", "close": 39.25, "volume": 399044.0}, {"date": "2022-04-05", "close": 38.75, "volume": 635792.0}, {"date": "2022-04-06", "close": 38.53, "volume": 639264.0}, {"date": "2022-04-07", "close": 37.58, "volume": 460035.0}, {"date": "2022-04-08", "close": 36.84, "volume": 666843.0}, {"date": "2022-04-11", "close": 36.33, "volume": 838130.0}, {"date": "2022-04-12", "close": 36.15, "volume": 435808.0}, {"date": "2022-04-13", "close": 37.98, "volume": 361310.0}, {"date": "2022-04-14", "close": 36.76, "volume": 315484.0}, {"date": "2022-04-18", "close": 35.16, "volume": 548310.0}, {"date": "2022-04-19", "close": 37.35, "volume": 364498.0}, {"date": "2022-04-20", "close": 38.96, "volume": 699252.0}, {"date": "2022-04-21", "close": 37.04, "volume": 317264.0}, {"date": "2022-04-22", "close": 35.4, "volume": 279898.0}, {"date": "2022-04-25", "close": 34.35, "volume": 849331.0}, {"date": "2022-04-26", "close": 32.62, "volume": 624115.0}, {"date": "2022-04-27", "close": 31.99, "volume": 480924.0}, {"date": "2022-04-28", "close": 31.41, "volume": 678581.0}, {"date": "2022-04-29", "close": 28.5, "volume": 570412.0}, {"date": "2022-05-02", "close": 29.96, "volume": 479197.0}, {"date": "2022-05-03", "close": 31.36, "volume": 513621.0}, {"date": "2022-05-04", "close": 31.05, "volume": 751634.0}, {"date": "2022-05-05", "close": 28.52, "volume": 671738.0}, {"date": "2022-05-06", "close": 26.9, "volume": 546872.0}, {"date": "2022-05-09", "close": 25.43, "volume": 1244053.0}, {"date": "2022-05-10", "close": 26.49, "volume": 461430.0}, {"date": "2022-05-11", "close": 25.57, "volume": 605570.0}, {"date": "2022-05-12", "close": 27.36, "volume": 677472.0}, {"date": "2022-05-13", "close": 28.3, "volume": 395685.0}, {"date": "2022-05-16", "close": 27.62, "volume": 302168.0}, {"date": "2022-05-17", "close": 28.72, "volume": 363061.0}, {"date": "2022-05-18", "close": 26.88, "volume": 558582.0}, {"date": "2022-05-19", "close": 27.79, "volume": 564213.0}, {"date": "2022-05-20", "close": 27.39, "volume": 357818.0}, {"date": "2022-05-23", "close": 27.21, "volume": 313955.0}, {"date": "2022-05-24", "close": 26.72, "volume": 279557.0}, {"date": "2022-05-25", "close": 26.93, "volume": 301042.0}, {"date": "2022-05-26", "close": 26.74, "volume": 410603.0}, {"date": "2022-05-27", "close": 28.07, "volume": 460534.0}, {"date": "2022-05-31", "close": 27.15, "volume": 394565.0}, {"date": "2022-06-01", "close": 26.32, "volume": 516640.0}, {"date": "2022-06-02", "close": 27.53, "volume": 330495.0}, {"date": "2022-06-03", "close": 27.24, "volume": 272687.0}, {"date": "2022-06-06", "close": 26.45, "volume": 316817.0}, {"date": "2022-06-07", "close": 27.02, "volume": 359969.0}, {"date": "2022-06-08", "close": 26.95, "volume": 805407.0}, {"date": "2022-06-09", "close": 25.65, "volume": 510143.0}, {"date": "2022-06-10", "close": 24.75, "volume": 406275.0}, {"date": "2022-06-13", "close": 23.65, "volume": 331194.0}, {"date": "2022-06-14", "close": 23.13, "volume": 264882.0}, {"date": "2022-06-15", "close": 23.5, "volume": 319492.0}, {"date": "2022-06-16", "close": 22.88, "volume": 399392.0}, {"date": "2022-06-17", "close": 23.25, "volume": 717409.0}, {"date": "2022-06-21", "close": 23.45, "volume": 564942.0}, {"date": "2022-06-22", "close": 24.51, "volume": 436949.0}, {"date": "2022-06-23", "close": 25.7, "volume": 499028.0}, {"date": "2022-06-24", "close": 25.7, "volume": 684915.0}, {"date": "2022-06-27", "close": 25.64, "volume": 882571.0}, {"date": "2022-06-28", "close": 24.36, "volume": 350239.0}, {"date": "2022-06-29", "close": 25.32, "volume": 616287.0}, {"date": "2022-06-30", "close": 25.18, "volume": 408377.0}, {"date": "2022-07-01", "close": 25.82, "volume": 419528.0}, {"date": "2022-07-05", "close": 27.76, "volume": 572110.0}, {"date": "2022-07-06", "close": 27.65, "volume": 304888.0}, {"date": "2022-07-07", "close": 27.69, "volume": 343808.0}, {"date": "2022-07-08", "close": 27.86, "volume": 423524.0}, {"date": "2022-07-11", "close": 26.81, "volume": 594612.0}, {"date": "2022-07-12", "close": 27.26, "volume": 249264.0}, {"date": "2022-07-13", "close": 27.85, "volume": 273419.0}, {"date": "2022-07-14", "close": 27.0, "volume": 218926.0}, {"date": "2022-07-15", "close": 27.54, "volume": 195684.0}, {"date": "2022-07-18", "close": 27.24, "volume": 394598.0}, {"date": "2022-07-19", "close": 28.25, "volume": 294118.0}, {"date": "2022-07-20", "close": 28.15, "volume": 526583.0}, {"date": "2022-07-21", "close": 28.65, "volume": 273764.0}, {"date": "2022-07-22", "close": 28.22, "volume": 329839.0}, {"date": "2022-07-25", "close": 28.4, "volume": 435000.0}, {"date": "2022-07-26", "close": 28.55, "volume": 300444.0}, {"date": "2022-07-27", "close": 30.36, "volume": 411660.0}, {"date": "2022-07-28", "close": 31.6, "volume": 351198.0}, {"date": "2022-07-29", "close": 32.54, "volume": 349917.0}, {"date": "2022-08-01", "close": 31.45, "volume": 243670.0}, {"date": "2022-08-02", "close": 31.81, "volume": 420930.0}, {"date": "2022-08-03", "close": 31.73, "volume": 531046.0}, {"date": "2022-08-04", "close": 30.43, "volume": 419314.0}, {"date": "2022-08-05", "close": 30.77, "volume": 528825.0}, {"date": "2022-08-08", "close": 29.84, "volume": 389521.0}, {"date": "2022-08-09", "close": 27.43, "volume": 337000.0}, {"date": "2022-08-10", "close": 27.15, "volume": 470383.0}, {"date": "2022-08-11", "close": 27.08, "volume": 413022.0}, {"date": "2022-08-12", "close": 28.13, "volume": 344989.0}, {"date": "2022-08-15", "close": 30.53, "volume": 411727.0}, {"date": "2022-08-16", "close": 30.14, "volume": 284106.0}, {"date": "2022-08-17", "close": 29.84, "volume": 392198.0}, {"date": "2022-08-18", "close": 30.92, "volume": 309160.0}, {"date": "2022-08-19", "close": 30.35, "volume": 390487.0}, {"date": "2022-08-22", "close": 27.79, "volume": 365151.0}, {"date": "2022-08-23", "close": 27.3, "volume": 463710.0}, {"date": "2022-08-24", "close": 28.28, "volume": 254553.0}, {"date": "2022-08-25", "close": 29.16, "volume": 221316.0}, {"date": "2022-08-26", "close": 27.07, "volume": 381815.0}, {"date": "2022-08-29", "close": 26.34, "volume": 240471.0}, {"date": "2022-08-30", "close": 25.86, "volume": 883841.0}, {"date": "2022-08-31", "close": 24.95, "volume": 346636.0}, {"date": "2022-09-01", "close": 24.56, "volume": 532002.0}, {"date": "2022-09-02", "close": 22.69, "volume": 398956.0}, {"date": "2022-09-06", "close": 22.62, "volume": 348651.0}, {"date": "2022-09-07", "close": 24.52, "volume": 712294.0}, {"date": "2022-09-08", "close": 25.25, "volume": 327859.0}, {"date": "2022-09-09", "close": 26.02, "volume": 232173.0}, {"date": "2022-09-12", "close": 25.69, "volume": 793427.0}, {"date": "2022-09-13", "close": 25.04, "volume": 614289.0}, {"date": "2022-09-14", "close": 25.76, "volume": 708360.0}, {"date": "2022-09-15", "close": 26.15, "volume": 369708.0}, {"date": "2022-09-16", "close": 26.04, "volume": 928322.0}, {"date": "2022-09-19", "close": 25.92, "volume": 798954.0}, {"date": "2022-09-20", "close": 25.54, "volume": 351486.0}, {"date": "2022-09-21", "close": 24.71, "volume": 554911.0}, {"date": "2022-09-22", "close": 23.75, "volume": 358628.0}, {"date": "2022-09-23", "close": 23.96, "volume": 391482.0}, {"date": "2022-09-26", "close": 22.92, "volume": 429894.0}, {"date": "2022-09-27", "close": 23.64, "volume": 394268.0}, {"date": "2022-09-28", "close": 24.9, "volume": 586924.0}, {"date": "2022-09-29", "close": 23.75, "volume": 489188.0}, {"date": "2022-09-30", "close": 23.2, "volume": 530871.0}, {"date": "2022-10-03", "close": 22.83, "volume": 586655.0}, {"date": "2022-10-04", "close": 23.73, "volume": 765919.0}, {"date": "2022-10-05", "close": 24.01, "volume": 415788.0}, {"date": "2022-10-06", "close": 24.27, "volume": 353101.0}, {"date": "2022-10-07", "close": 23.49, "volume": 443552.0}, {"date": "2022-10-10", "close": 23.72, "volume": 456773.0}, {"date": "2022-10-11", "close": 24.31, "volume": 562026.0}, {"date": "2022-10-12", "close": 24.22, "volume": 292865.0}, {"date": "2022-10-13", "close": 24.85, "volume": 488847.0}, {"date": "2022-10-14", "close": 24.25, "volume": 476568.0}, {"date": "2022-10-17", "close": 24.85, "volume": 571373.0}, {"date": "2022-10-18", "close": 24.9, "volume": 340917.0}, {"date": "2022-10-19", "close": 24.29, "volume": 662995.0}, {"date": "2022-10-20", "close": 24.34, "volume": 247577.0}, {"date": "2022-10-21", "close": 24.84, "volume": 370957.0}, {"date": "2022-10-24", "close": 24.46, "volume": 191486.0}, {"date": "2022-10-25", "close": 25.27, "volume": 331902.0}, {"date": "2022-10-26", "close": 26.32, "volume": 382331.0}, {"date": "2022-10-27", "close": 25.81, "volume": 300095.0}, {"date": "2022-10-28", "close": 26.35, "volume": 571247.0}, {"date": "2022-10-31", "close": 26.88, "volume": 505588.0}, {"date": "2022-11-01", "close": 27.37, "volume": 261616.0}, {"date": "2022-11-02", "close": 26.59, "volume": 470786.0}, {"date": "2022-11-03", "close": 26.52, "volume": 376334.0}, {"date": "2022-11-04", "close": 24.96, "volume": 369419.0}, {"date": "2022-11-07", "close": 24.06, "volume": 342343.0}, {"date": "2022-11-08", "close": 23.05, "volume": 854907.0}, {"date": "2022-11-09", "close": 17.65, "volume": 1923593.0}, {"date": "2022-11-10", "close": 22.41, "volume": 1349524.0}, {"date": "2022-11-11", "close": 23.8, "volume": 627560.0}, {"date": "2022-11-14", "close": 23.09, "volume": 375342.0}, {"date": "2022-11-15", "close": 23.28, "volume": 756159.0}, {"date": "2022-11-16", "close": 22.42, "volume": 338580.0}, {"date": "2022-11-17", "close": 21.07, "volume": 466312.0}, {"date": "2022-11-18", "close": 21.29, "volume": 325029.0}, {"date": "2022-11-21", "close": 21.3, "volume": 224751.0}, {"date": "2022-11-22", "close": 21.48, "volume": 428736.0}, {"date": "2022-11-23", "close": 21.44, "volume": 210943.0}, {"date": "2022-11-25", "close": 21.47, "volume": 80225.0}, {"date": "2022-11-28", "close": 21.09, "volume": 290191.0}, {"date": "2022-11-29", "close": 21.21, "volume": 293937.0}, {"date": "2022-11-30", "close": 22.83, "volume": 467155.0}, {"date": "2022-12-01", "close": 23.05, "volume": 278401.0}, {"date": "2022-12-02", "close": 23.85, "volume": 273898.0}, {"date": "2022-12-05", "close": 22.7, "volume": 283179.0}, {"date": "2022-12-06", "close": 22.65, "volume": 272019.0}, {"date": "2022-12-07", "close": 23.03, "volume": 193294.0}, {"date": "2022-12-08", "close": 23.45, "volume": 213502.0}, {"date": "2022-12-09", "close": 22.97, "volume": 199223.0}, {"date": "2022-12-12", "close": 23.59, "volume": 749565.0}, {"date": "2022-12-13", "close": 24.58, "volume": 344481.0}, {"date": "2022-12-14", "close": 25.77, "volume": 648733.0}, {"date": "2022-12-15", "close": 24.03, "volume": 529273.0}, {"date": "2022-12-16", "close": 24.56, "volume": 1422829.0}, {"date": "2022-12-19", "close": 22.84, "volume": 504284.0}, {"date": "2022-12-20", "close": 23.86, "volume": 357893.0}, {"date": "2022-12-21", "close": 24.69, "volume": 341364.0}, {"date": "2022-12-22", "close": 24.42, "volume": 429053.0}, {"date": "2022-12-23", "close": 23.83, "volume": 223245.0}, {"date": "2022-12-27", "close": 23.54, "volume": 606064.0}, {"date": "2022-12-28", "close": 24.24, "volume": 343509.0}, {"date": "2022-12-29", "close": 25.46, "volume": 967649.0}, {"date": "2022-12-30", "close": 26.34, "volume": 408112.0}, {"date": "2023-01-03", "close": 25.13, "volume": 716634.0}, {"date": "2023-01-04", "close": 25.51, "volume": 482503.0}, {"date": "2023-01-05", "close": 24.47, "volume": 374320.0}, {"date": "2023-01-06", "close": 23.88, "volume": 527050.0}, {"date": "2023-01-09", "close": 23.85, "volume": 337405.0}, {"date": "2023-01-10", "close": 27.73, "volume": 1264932.0}, {"date": "2023-01-11", "close": 27.62, "volume": 625873.0}, {"date": "2023-01-12", "close": 29.54, "volume": 759485.0}, {"date": "2023-01-13", "close": 28.21, "volume": 500727.0}, {"date": "2023-01-17", "close": 29.26, "volume": 698243.0}, {"date": "2023-01-18", "close": 29.01, "volume": 282767.0}, {"date": "2023-01-19", "close": 28.41, "volume": 249112.0}, {"date": "2023-01-20", "close": 28.98, "volume": 340672.0}, {"date": "2023-01-23", "close": 29.01, "volume": 458262.0}, {"date": "2023-01-24", "close": 28.65, "volume": 379020.0}, {"date": "2023-01-25", "close": 27.91, "volume": 309571.0}, {"date": "2023-01-26", "close": 27.85, "volume": 228301.0}, {"date": "2023-01-27", "close": 28.53, "volume": 212581.0}, {"date": "2023-01-30", "close": 27.03, "volume": 233203.0}, {"date": "2023-01-31", "close": 27.47, "volume": 319718.0}, {"date": "2023-02-01", "close": 28.37, "volume": 284895.0}, {"date": "2023-02-02", "close": 31.34, "volume": 441436.0}, {"date": "2023-02-03", "close": 31.06, "volume": 388739.0}, {"date": "2023-02-06", "close": 30.6, "volume": 307625.0}, {"date": "2023-02-07", "close": 31.14, "volume": 292064.0}, {"date": "2023-02-08", "close": 29.31, "volume": 556070.0}, {"date": "2023-02-09", "close": 28.34, "volume": 302257.0}, {"date": "2023-02-10", "close": 28.86, "volume": 193569.0}, {"date": "2023-02-13", "close": 29.3, "volume": 213631.0}, {"date": "2023-02-14", "close": 29.55, "volume": 168840.0}, {"date": "2023-02-15", "close": 29.53, "volume": 205468.0}, {"date": "2023-02-16", "close": 28.86, "volume": 414891.0}, {"date": "2023-02-17", "close": 29.82, "volume": 302503.0}, {"date": "2023-02-21", "close": 28.61, "volume": 450446.0}, {"date": "2023-02-22", "close": 28.52, "volume": 465917.0}, {"date": "2023-02-23", "close": 30.6, "volume": 586834.0}, {"date": "2023-02-24", "close": 30.5, "volume": 303610.0}, {"date": "2023-02-27", "close": 30.69, "volume": 471540.0}, {"date": "2023-02-28", "close": 30.41, "volume": 416067.0}, {"date": "2023-03-01", "close": 29.99, "volume": 236581.0}, {"date": "2023-03-02", "close": 30.23, "volume": 318288.0}, {"date": "2023-03-03", "close": 31.33, "volume": 448052.0}, {"date": "2023-03-06", "close": 30.03, "volume": 345251.0}, {"date": "2023-03-07", "close": 30.57, "volume": 224803.0}, {"date": "2023-03-08", "close": 30.48, "volume": 713882.0}, {"date": "2023-03-09", "close": 29.61, "volume": 538777.0}, {"date": "2023-03-10", "close": 29.4, "volume": 575062.0}, {"date": "2023-03-13", "close": 29.58, "volume": 492469.0}, {"date": "2023-03-14", "close": 30.83, "volume": 360945.0}, {"date": "2023-03-15", "close": 30.91, "volume": 385918.0}, {"date": "2023-03-16", "close": 30.91, "volume": 247872.0}, {"date": "2023-03-17", "close": 29.31, "volume": 1370459.0}, {"date": "2023-03-20", "close": 29.94, "volume": 239871.0}, {"date": "2023-03-21", "close": 30.4, "volume": 303073.0}, {"date": "2023-03-22", "close": 28.29, "volume": 300044.0}, {"date": "2023-03-23", "close": 28.81, "volume": 253076.0}, {"date": "2023-03-24", "close": 28.97, "volume": 193423.0}, {"date": "2023-03-27", "close": 29.08, "volume": 185402.0}, {"date": "2023-03-28", "close": 28.16, "volume": 210017.0}, {"date": "2023-03-29", "close": 28.76, "volume": 294772.0}, {"date": "2023-03-30", "close": 28.23, "volume": 211823.0}, {"date": "2023-03-31", "close": 29.32, "volume": 295519.0}, {"date": "2023-04-03", "close": 29.43, "volume": 214768.0}, {"date": "2023-04-04", "close": 29.01, "volume": 209622.0}, {"date": "2023-04-05", "close": 29.0, "volume": 214665.0}, {"date": "2023-04-06", "close": 30.08, "volume": 237259.0}, {"date": "2023-04-10", "close": 30.5, "volume": 496990.0}, {"date": "2023-04-11", "close": 30.73, "volume": 219168.0}, {"date": "2023-04-12", "close": 30.24, "volume": 136497.0}, {"date": "2023-04-13", "close": 30.97, "volume": 279775.0}, {"date": "2023-04-14", "close": 29.83, "volume": 187555.0}, {"date": "2023-04-17", "close": 30.7, "volume": 219542.0}, {"date": "2023-04-18", "close": 30.78, "volume": 165404.0}, {"date": "2023-04-19", "close": 31.41, "volume": 266701.0}, {"date": "2023-04-20", "close": 30.57, "volume": 234313.0}, {"date": "2023-04-21", "close": 30.8, "volume": 194688.0}, {"date": "2023-04-24", "close": 30.19, "volume": 165184.0}, {"date": "2023-04-25", "close": 29.71, "volume": 223060.0}, {"date": "2023-04-26", "close": 30.56, "volume": 265884.0}, {"date": "2023-04-27", "close": 30.76, "volume": 229723.0}, {"date": "2023-04-28", "close": 31.51, "volume": 193042.0}, {"date": "2023-05-01", "close": 32.22, "volume": 245522.0}, {"date": "2023-05-02", "close": 31.33, "volume": 351879.0}, {"date": "2023-05-03", "close": 32.12, "volume": 362581.0}, {"date": "2023-05-04", "close": 32.66, "volume": 262802.0}, {"date": "2023-05-05", "close": 33.04, "volume": 271082.0}, {"date": "2023-05-08", "close": 33.0, "volume": 335730.0}, {"date": "2023-05-09", "close": 32.84, "volume": 295238.0}, {"date": "2023-05-10", "close": 34.19, "volume": 448651.0}, {"date": "2023-05-11", "close": 33.0, "volume": 360789.0}, {"date": "2023-05-12", "close": 32.79, "volume": 214034.0}, {"date": "2023-05-15", "close": 33.75, "volume": 264258.0}, {"date": "2023-05-16", "close": 33.06, "volume": 198440.0}, {"date": "2023-05-17", "close": 32.86, "volume": 248775.0}, {"date": "2023-05-18", "close": 32.95, "volume": 206283.0}, {"date": "2023-05-19", "close": 32.51, "volume": 185817.0}, {"date": "2023-05-22", "close": 34.52, "volume": 276121.0}, {"date": "2023-05-23", "close": 35.17, "volume": 356633.0}, {"date": "2023-05-24", "close": 34.41, "volume": 258338.0}, {"date": "2023-05-25", "close": 33.07, "volume": 371577.0}, {"date": "2023-05-26", "close": 33.55, "volume": 185701.0}, {"date": "2023-05-30", "close": 32.94, "volume": 185425.0}, {"date": "2023-05-31", "close": 32.12, "volume": 438913.0}, {"date": "2023-06-01", "close": 32.66, "volume": 200511.0}, {"date": "2023-06-02", "close": 32.93, "volume": 252762.0}, {"date": "2023-06-05", "close": 32.9, "volume": 259765.0}, {"date": "2023-06-06", "close": 34.08, "volume": 269567.0}, {"date": "2023-06-07", "close": 34.55, "volume": 355777.0}, {"date": "2023-06-08", "close": 33.85, "volume": 216435.0}, {"date": "2023-06-09", "close": 34.96, "volume": 386333.0}, {"date": "2023-06-12", "close": 34.14, "volume": 310809.0}, {"date": "2023-06-13", "close": 34.18, "volume": 415346.0}, {"date": "2023-06-14", "close": 33.66, "volume": 333889.0}, {"date": "2023-06-15", "close": 34.33, "volume": 321167.0}, {"date": "2023-06-16", "close": 33.67, "volume": 1131727.0}, {"date": "2023-06-20", "close": 33.76, "volume": 282564.0}, {"date": "2023-06-21", "close": 34.67, "volume": 316565.0}, {"date": "2023-06-22", "close": 35.83, "volume": 504812.0}, {"date": "2023-06-23", "close": 36.48, "volume": 774946.0}, {"date": "2023-06-26", "close": 36.5, "volume": 310375.0}, {"date": "2023-06-27", "close": 37.36, "volume": 689231.0}, {"date": "2023-06-28", "close": 36.71, "volume": 299671.0}, {"date": "2023-06-29", "close": 38.37, "volume": 390325.0}, {"date": "2023-06-30", "close": 37.57, "volume": 316690.0}, {"date": "2023-07-03", "close": 37.41, "volume": 139722.0}, {"date": "2023-07-05", "close": 36.26, "volume": 497850.0}, {"date": "2023-07-06", "close": 36.71, "volume": 265163.0}, {"date": "2023-07-07", "close": 35.74, "volume": 362463.0}, {"date": "2023-07-10", "close": 36.94, "volume": 271241.0}, {"date": "2023-07-11", "close": 36.66, "volume": 204038.0}, {"date": "2023-07-12", "close": 38.08, "volume": 402003.0}, {"date": "2023-07-13", "close": 38.91, "volume": 359316.0}, {"date": "2023-07-14", "close": 39.02, "volume": 272627.0}, {"date": "2023-07-17", "close": 38.78, "volume": 330127.0}, {"date": "2023-07-18", "close": 38.87, "volume": 432278.0}, {"date": "2023-07-19", "close": 39.25, "volume": 262557.0}, {"date": "2023-07-20", "close": 38.29, "volume": 251783.0}, {"date": "2023-07-21", "close": 38.72, "volume": 231677.0}, {"date": "2023-07-24", "close": 38.39, "volume": 279438.0}, {"date": "2023-07-25", "close": 37.4, "volume": 389385.0}, {"date": "2023-07-26", "close": 37.8, "volume": 504904.0}, {"date": "2023-07-27", "close": 37.52, "volume": 466313.0}, {"date": "2023-07-28", "close": 37.78, "volume": 296296.0}, {"date": "2023-07-31", "close": 35.92, "volume": 380116.0}, {"date": "2023-08-01", "close": 35.12, "volume": 787605.0}, {"date": "2023-08-02", "close": 34.63, "volume": 632518.0}, {"date": "2023-08-03", "close": 31.98, "volume": 604933.0}, {"date": "2023-08-04", "close": 32.0, "volume": 466825.0}, {"date": "2023-08-07", "close": 31.9, "volume": 660666.0}, {"date": "2023-08-08", "close": 32.8, "volume": 721174.0}, {"date": "2023-08-09", "close": 32.16, "volume": 458496.0}, {"date": "2023-08-10", "close": 31.87, "volume": 655532.0}, {"date": "2023-08-11", "close": 31.69, "volume": 282856.0}, {"date": "2023-08-14", "close": 32.15, "volume": 264229.0}, {"date": "2023-08-15", "close": 32.04, "volume": 183797.0}, {"date": "2023-08-16", "close": 32.22, "volume": 378322.0}, {"date": "2023-08-17", "close": 32.2, "volume": 360924.0}, {"date": "2023-08-18", "close": 32.63, "volume": 277458.0}, {"date": "2023-08-21", "close": 32.38, "volume": 295246.0}, {"date": "2023-08-22", "close": 32.71, "volume": 195234.0}, {"date": "2023-08-23", "close": 32.92, "volume": 167232.0}, {"date": "2023-08-24", "close": 32.35, "volume": 234424.0}, {"date": "2023-08-25", "close": 32.48, "volume": 153188.0}, {"date": "2023-08-28", "close": 32.06, "volume": 253942.0}, {"date": "2023-08-29", "close": 32.28, "volume": 230490.0}, {"date": "2023-08-30", "close": 32.56, "volume": 243253.0}, {"date": "2023-08-31", "close": 32.83, "volume": 215665.0}, {"date": "2023-09-01", "close": 33.88, "volume": 258147.0}, {"date": "2023-09-05", "close": 32.56, "volume": 527919.0}, {"date": "2023-09-06", "close": 33.53, "volume": 203731.0}, {"date": "2023-09-07", "close": 32.89, "volume": 269673.0}, {"date": "2023-09-08", "close": 32.71, "volume": 268831.0}, {"date": "2023-09-11", "close": 34.06, "volume": 314093.0}, {"date": "2023-09-12", "close": 36.52, "volume": 577509.0}, {"date": "2023-09-13", "close": 36.72, "volume": 456195.0}, {"date": "2023-09-14", "close": 35.7, "volume": 257495.0}, {"date": "2023-09-15", "close": 34.29, "volume": 838316.0}, {"date": "2023-09-18", "close": 33.95, "volume": 400979.0}, {"date": "2023-09-19", "close": 33.67, "volume": 170595.0}, {"date": "2023-09-20", "close": 32.52, "volume": 348054.0}, {"date": "2023-09-21", "close": 34.19, "volume": 468222.0}, {"date": "2023-09-22", "close": 34.0, "volume": 289918.0}, {"date": "2023-09-25", "close": 34.0, "volume": 233063.0}, {"date": "2023-09-26", "close": 33.5, "volume": 322303.0}, {"date": "2023-09-27", "close": 35.52, "volume": 369935.0}, {"date": "2023-09-28", "close": 34.09, "volume": 442511.0}, {"date": "2023-09-29", "close": 33.52, "volume": 397815.0}, {"date": "2023-10-02", "close": 33.19, "volume": 268486.0}, {"date": "2023-10-03", "close": 33.69, "volume": 333133.0}, {"date": "2023-10-04", "close": 33.94, "volume": 235606.0}, {"date": "2023-10-05", "close": 34.04, "volume": 404719.0}, {"date": "2023-10-06", "close": 34.09, "volume": 214190.0}, {"date": "2023-10-09", "close": 34.36, "volume": 259234.0}, {"date": "2023-10-10", "close": 34.74, "volume": 243101.0}, {"date": "2023-10-11", "close": 33.53, "volume": 272520.0}, {"date": "2023-10-12", "close": 30.85, "volume": 255637.0}, {"date": "2023-10-13", "close": 31.56, "volume": 270966.0}, {"date": "2023-10-16", "close": 33.56, "volume": 380838.0}, {"date": "2023-10-17", "close": 35.67, "volume": 477200.0}, {"date": "2023-10-18", "close": 34.49, "volume": 365381.0}, {"date": "2023-10-19", "close": 34.09, "volume": 359832.0}, {"date": "2023-10-20", "close": 33.19, "volume": 413869.0}, {"date": "2023-10-23", "close": 33.52, "volume": 294589.0}, {"date": "2023-10-24", "close": 35.43, "volume": 293105.0}, {"date": "2023-10-25", "close": 34.34, "volume": 296237.0}, {"date": "2023-10-26", "close": 34.39, "volume": 249856.0}, {"date": "2023-10-27", "close": 32.82, "volume": 407582.0}, {"date": "2023-10-30", "close": 34.38, "volume": 212237.0}, {"date": "2023-10-31", "close": 35.18, "volume": 266573.0}, {"date": "2023-11-01", "close": 35.0, "volume": 422493.0}, {"date": "2023-11-02", "close": 35.53, "volume": 285973.0}, {"date": "2023-11-03", "close": 36.86, "volume": 351611.0}, {"date": "2023-11-06", "close": 36.15, "volume": 239018.0}, {"date": "2023-11-07", "close": 36.51, "volume": 332926.0}, {"date": "2023-11-08", "close": 35.27, "volume": 415108.0}, {"date": "2023-11-09", "close": 32.43, "volume": 360416.0}, {"date": "2023-11-10", "close": 33.91, "volume": 319694.0}, {"date": "2023-11-13", "close": 33.95, "volume": 242350.0}, {"date": "2023-11-14", "close": 36.75, "volume": 526873.0}, {"date": "2023-11-15", "close": 36.05, "volume": 263585.0}, {"date": "2023-11-16", "close": 35.58, "volume": 206762.0}, {"date": "2023-11-17", "close": 36.58, "volume": 242286.0}, {"date": "2023-11-20", "close": 36.67, "volume": 687686.0}, {"date": "2023-11-21", "close": 35.88, "volume": 231936.0}, {"date": "2023-11-22", "close": 35.49, "volume": 161793.0}, {"date": "2023-11-24", "close": 35.66, "volume": 63588.0}, {"date": "2023-11-27", "close": 36.0, "volume": 403237.0}, {"date": "2023-11-28", "close": 34.96, "volume": 264619.0}, {"date": "2023-11-29", "close": 35.27, "volume": 243525.0}, {"date": "2023-11-30", "close": 35.54, "volume": 239967.0}, {"date": "2023-12-01", "close": 35.62, "volume": 239916.0}, {"date": "2023-12-04", "close": 36.02, "volume": 311465.0}, {"date": "2023-12-05", "close": 35.09, "volume": 237992.0}, {"date": "2023-12-06", "close": 33.62, "volume": 232291.0}, {"date": "2023-12-07", "close": 34.24, "volume": 325744.0}, {"date": "2023-12-08", "close": 33.86, "volume": 241710.0}, {"date": "2023-12-11", "close": 34.21, "volume": 257366.0}, {"date": "2023-12-12", "close": 34.16, "volume": 229587.0}, {"date": "2023-12-13", "close": 35.59, "volume": 401088.0}, {"date": "2023-12-14", "close": 37.09, "volume": 471252.0}, {"date": "2023-12-15", "close": 36.81, "volume": 1350029.0}, {"date": "2023-12-18", "close": 34.28, "volume": 389791.0}, {"date": "2023-12-19", "close": 34.85, "volume": 790151.0}, {"date": "2023-12-20", "close": 34.04, "volume": 428326.0}, {"date": "2023-12-21", "close": 35.5, "volume": 275765.0}, {"date": "2023-12-22", "close": 34.75, "volume": 276738.0}, {"date": "2023-12-26", "close": 36.31, "volume": 245985.0}, {"date": "2023-12-27", "close": 35.38, "volume": 272083.0}, {"date": "2023-12-28", "close": 36.02, "volume": 244022.0}, {"date": "2023-12-29", "close": 35.61, "volume": 343215.0}, {"date": "2024-01-02", "close": 34.88, "volume": 279070.0}, {"date": "2024-01-03", "close": 33.87, "volume": 649317.0}, {"date": "2024-01-04", "close": 34.0, "volume": 3610240.0}, {"date": "2024-01-05", "close": 32.52, "volume": 1339016.0}, {"date": "2024-01-08", "close": 34.79, "volume": 817897.0}, {"date": "2024-01-09", "close": 37.31, "volume": 1125061.0}, {"date": "2024-01-10", "close": 37.33, "volume": 694095.0}, {"date": "2024-01-11", "close": 37.39, "volume": 756399.0}, {"date": "2024-01-12", "close": 38.24, "volume": 1311306.0}, {"date": "2024-01-16", "close": 39.2, "volume": 1041276.0}, {"date": "2024-01-17", "close": 37.83, "volume": 341260.0}, {"date": "2024-01-18", "close": 39.16, "volume": 408272.0}, {"date": "2024-01-19", "close": 39.67, "volume": 298380.0}, {"date": "2024-01-22", "close": 42.03, "volume": 1146876.0}, {"date": "2024-01-23", "close": 42.25, "volume": 794452.0}, {"date": "2024-01-24", "close": 40.82, "volume": 232176.0}, {"date": "2024-01-25", "close": 42.6, "volume": 806865.0}, {"date": "2024-01-26", "close": 42.6, "volume": 443340.0}, {"date": "2024-01-29", "close": 44.56, "volume": 467283.0}, {"date": "2024-01-30", "close": 44.26, "volume": 664657.0}, {"date": "2024-01-31", "close": 42.98, "volume": 350258.0}, {"date": "2024-02-01", "close": 43.65, "volume": 437367.0}, {"date": "2024-02-02", "close": 42.89, "volume": 293344.0}, {"date": "2024-02-05", "close": 43.22, "volume": 439851.0}, {"date": "2024-02-06", "close": 44.16, "volume": 347907.0}, {"date": "2024-02-07", "close": 44.23, "volume": 318485.0}, {"date": "2024-02-08", "close": 45.85, "volume": 357264.0}, {"date": "2024-02-09", "close": 46.78, "volume": 337593.0}, {"date": "2024-02-12", "close": 47.42, "volume": 402304.0}, {"date": "2024-02-13", "close": 45.95, "volume": 475011.0}, {"date": "2024-02-14", "close": 47.56, "volume": 280211.0}, {"date": "2024-02-15", "close": 49.37, "volume": 481903.0}, {"date": "2024-02-16", "close": 49.2, "volume": 397004.0}, {"date": "2024-02-20", "close": 49.5, "volume": 796522.0}, {"date": "2024-02-21", "close": 48.13, "volume": 616683.0}, {"date": "2024-02-22", "close": 48.31, "volume": 676019.0}, {"date": "2024-02-23", "close": 47.32, "volume": 284291.0}, {"date": "2024-02-26", "close": 48.08, "volume": 250005.0}, {"date": "2024-02-27", "close": 48.0, "volume": 403835.0}, {"date": "2024-02-28", "close": 47.8, "volume": 518306.0}, {"date": "2024-02-29", "close": 45.68, "volume": 910957.0}, {"date": "2024-03-01", "close": 44.71, "volume": 472479.0}, {"date": "2024-03-04", "close": 44.77, "volume": 394454.0}, {"date": "2024-03-05", "close": 44.46, "volume": 341299.0}, {"date": "2024-03-06", "close": 45.18, "volume": 345758.0}, {"date": "2024-03-07", "close": 44.82, "volume": 251270.0}, {"date": "2024-03-08", "close": 45.2, "volume": 287955.0}, {"date": "2024-03-11", "close": 44.59, "volume": 592684.0}, {"date": "2024-03-12", "close": 44.4, "volume": 315901.0}, {"date": "2024-03-13", "close": 44.51, "volume": 275683.0}, {"date": "2024-03-14", "close": 44.21, "volume": 411227.0}, {"date": "2024-03-15", "close": 44.26, "volume": 1161878.0}, {"date": "2024-03-18", "close": 44.19, "volume": 408016.0}, {"date": "2024-03-19", "close": 45.63, "volume": 302028.0}, {"date": "2024-03-20", "close": 45.75, "volume": 390347.0}, {"date": "2024-03-21", "close": 46.69, "volume": 743356.0}, {"date": "2024-03-22", "close": 46.9, "volume": 840501.0}, {"date": "2024-03-25", "close": 47.94, "volume": 767149.0}, {"date": "2024-03-26", "close": 49.56, "volume": 758196.0}, {"date": "2024-03-27", "close": 52.33, "volume": 576962.0}, {"date": "2024-03-28", "close": 52.02, "volume": 473847.0}, {"date": "2024-04-01", "close": 52.9, "volume": 480779.0}, {"date": "2024-04-02", "close": 51.26, "volume": 603336.0}, {"date": "2024-04-03", "close": 51.33, "volume": 455124.0}, {"date": "2024-04-04", "close": 50.42, "volume": 280385.0}, {"date": "2024-04-05", "close": 51.07, "volume": 321181.0}, {"date": "2024-04-08", "close": 50.23, "volume": 262750.0}, {"date": "2024-04-09", "close": 50.34, "volume": 310429.0}, {"date": "2024-04-10", "close": 49.18, "volume": 363913.0}, {"date": "2024-04-11", "close": 48.72, "volume": 222146.0}, {"date": "2024-04-12", "close": 47.9, "volume": 301434.0}, {"date": "2024-04-15", "close": 48.7, "volume": 352368.0}, {"date": "2024-04-16", "close": 47.52, "volume": 245185.0}, {"date": "2024-04-17", "close": 46.26, "volume": 319426.0}, {"date": "2024-04-18", "close": 43.86, "volume": 426930.0}, {"date": "2024-04-19", "close": 43.74, "volume": 522006.0}, {"date": "2024-04-22", "close": 45.38, "volume": 300916.0}, {"date": "2024-04-23", "close": 46.42, "volume": 362327.0}, {"date": "2024-04-24", "close": 46.11, "volume": 199486.0}, {"date": "2024-04-25", "close": 45.45, "volume": 258210.0}, {"date": "2024-04-26", "close": 46.05, "volume": 284638.0}, {"date": "2024-04-29", "close": 46.67, "volume": 248823.0}, {"date": "2024-04-30", "close": 45.87, "volume": 321674.0}, {"date": "2024-05-01", "close": 47.08, "volume": 471942.0}, {"date": "2024-05-02", "close": 47.88, "volume": 344066.0}, {"date": "2024-05-03", "close": 47.83, "volume": 345262.0}, {"date": "2024-05-06", "close": 46.94, "volume": 494551.0}, {"date": "2024-05-07", "close": 49.52, "volume": 505563.0}, {"date": "2024-05-08", "close": 47.69, "volume": 654605.0}, {"date": "2024-05-09", "close": 48.65, "volume": 318999.0}, {"date": "2024-05-10", "close": 48.1, "volume": 315714.0}, {"date": "2024-05-13", "close": 48.52, "volume": 294372.0}, {"date": "2024-05-14", "close": 48.53, "volume": 229265.0}, {"date": "2024-05-15", "close": 49.41, "volume": 445716.0}, {"date": "2024-05-16", "close": 47.61, "volume": 376569.0}, {"date": "2024-05-17", "close": 48.35, "volume": 338754.0}, {"date": "2024-05-20", "close": 51.13, "volume": 291544.0}, {"date": "2024-05-21", "close": 51.53, "volume": 418109.0}, {"date": "2024-05-22", "close": 50.33, "volume": 400020.0}, {"date": "2024-05-23", "close": 47.99, "volume": 430075.0}, {"date": "2024-05-24", "close": 48.23, "volume": 252960.0}, {"date": "2024-05-28", "close": 47.97, "volume": 270325.0}, {"date": "2024-05-29", "close": 46.74, "volume": 335012.0}, {"date": "2024-05-30", "close": 48.18, "volume": 370045.0}, {"date": "2024-05-31", "close": 47.7, "volume": 200341.0}, {"date": "2024-06-03", "close": 46.35, "volume": 357802.0}, {"date": "2024-06-04", "close": 45.97, "volume": 311843.0}, {"date": "2024-06-05", "close": 46.85, "volume": 207588.0}, {"date": "2024-06-06", "close": 45.81, "volume": 242227.0}, {"date": "2024-06-07", "close": 44.38, "volume": 295380.0}, {"date": "2024-06-10", "close": 43.53, "volume": 440020.0}, {"date": "2024-06-11", "close": 43.31, "volume": 528912.0}, {"date": "2024-06-12", "close": 43.52, "volume": 539524.0}, {"date": "2024-06-13", "close": 43.35, "volume": 352061.0}, {"date": "2024-06-14", "close": 42.29, "volume": 386831.0}, {"date": "2024-06-17", "close": 41.71, "volume": 504565.0}, {"date": "2024-06-18", "close": 43.37, "volume": 361690.0}, {"date": "2024-06-20", "close": 44.66, "volume": 513922.0}, {"date": "2024-06-21", "close": 45.0, "volume": 1723357.0}, {"date": "2024-06-24", "close": 46.19, "volume": 473160.0}, {"date": "2024-06-25", "close": 44.89, "volume": 293215.0}, {"date": "2024-06-26", "close": 45.76, "volume": 261646.0}, {"date": "2024-06-27", "close": 46.91, "volume": 330697.0}, {"date": "2024-06-28", "close": 45.88, "volume": 606046.0}, {"date": "2024-07-01", "close": 45.03, "volume": 240921.0}, {"date": "2024-07-02", "close": 45.07, "volume": 202565.0}, {"date": "2024-07-03", "close": 44.91, "volume": 125873.0}, {"date": "2024-07-05", "close": 46.68, "volume": 332283.0}, {"date": "2024-07-08", "close": 46.94, "volume": 373031.0}, {"date": "2024-07-09", "close": 46.05, "volume": 211610.0}, {"date": "2024-07-10", "close": 45.45, "volume": 200581.0}, {"date": "2024-07-11", "close": 49.41, "volume": 388738.0}, {"date": "2024-07-12", "close": 48.5, "volume": 278190.0}, {"date": "2024-07-15", "close": 49.85, "volume": 290132.0}, {"date": "2024-07-16", "close": 52.22, "volume": 437267.0}, {"date": "2024-07-17", "close": 51.72, "volume": 528968.0}, {"date": "2024-07-18", "close": 51.23, "volume": 259632.0}, {"date": "2024-07-19", "close": 50.11, "volume": 364584.0}, {"date": "2024-07-22", "close": 51.58, "volume": 271251.0}, {"date": "2024-07-23", "close": 52.9, "volume": 284794.0}, {"date": "2024-07-24", "close": 52.39, "volume": 269600.0}, {"date": "2024-07-25", "close": 51.7, "volume": 284027.0}, {"date": "2024-07-26", "close": 52.32, "volume": 252450.0}, {"date": "2024-07-29", "close": 51.48, "volume": 294429.0}, {"date": "2024-07-30", "close": 51.28, "volume": 221616.0}, {"date": "2024-07-31", "close": 50.52, "volume": 507676.0}, {"date": "2024-08-01", "close": 47.52, "volume": 1149362.0}, {"date": "2024-08-02", "close": 47.62, "volume": 360085.0}, {"date": "2024-08-05", "close": 45.86, "volume": 444459.0}, {"date": "2024-08-06", "close": 46.75, "volume": 279914.0}, {"date": "2024-08-07", "close": 45.31, "volume": 444336.0}, {"date": "2024-08-08", "close": 46.25, "volume": 259665.0}, {"date": "2024-08-09", "close": 45.6, "volume": 226491.0}, {"date": "2024-08-12", "close": 45.45, "volume": 270859.0}, {"date": "2024-08-13", "close": 45.98, "volume": 289191.0}, {"date": "2024-08-14", "close": 45.31, "volume": 255405.0}, {"date": "2024-08-15", "close": 46.14, "volume": 269871.0}, {"date": "2024-08-16", "close": 46.28, "volume": 239162.0}, {"date": "2024-08-19", "close": 47.32, "volume": 297606.0}, {"date": "2024-08-20", "close": 47.12, "volume": 206187.0}, {"date": "2024-08-21", "close": 48.09, "volume": 144110.0}, {"date": "2024-08-22", "close": 47.5, "volume": 120262.0}, {"date": "2024-08-23", "close": 49.29, "volume": 195430.0}, {"date": "2024-08-26", "close": 49.94, "volume": 410798.0}, {"date": "2024-08-27", "close": 53.56, "volume": 517221.0}, {"date": "2024-08-28", "close": 52.57, "volume": 196712.0}, {"date": "2024-08-29", "close": 51.55, "volume": 277272.0}, {"date": "2024-08-30", "close": 51.65, "volume": 277841.0}, {"date": "2024-09-03", "close": 49.04, "volume": 432887.0}, {"date": "2024-09-04", "close": 47.97, "volume": 225395.0}, {"date": "2024-09-05", "close": 47.1, "volume": 191653.0}, {"date": "2024-09-06", "close": 45.22, "volume": 189152.0}, {"date": "2024-09-09", "close": 43.89, "volume": 393739.0}, {"date": "2024-09-10", "close": 43.6, "volume": 367225.0}, {"date": "2024-09-11", "close": 43.7, "volume": 383551.0}, {"date": "2024-09-12", "close": 44.27, "volume": 373922.0}, {"date": "2024-09-13", "close": 45.87, "volume": 329593.0}, {"date": "2024-09-16", "close": 44.72, "volume": 397151.0}, {"date": "2024-09-17", "close": 44.32, "volume": 411060.0}, {"date": "2024-09-18", "close": 46.35, "volume": 363649.0}, {"date": "2024-09-19", "close": 48.03, "volume": 627719.0}, {"date": "2024-09-20", "close": 46.57, "volume": 1064813.0}, {"date": "2024-09-23", "close": 46.37, "volume": 344287.0}, {"date": "2024-09-24", "close": 44.74, "volume": 347979.0}, {"date": "2024-09-25", "close": 44.2, "volume": 278499.0}, {"date": "2024-09-26", "close": 44.07, "volume": 290907.0}, {"date": "2024-09-27", "close": 43.19, "volume": 334787.0}, {"date": "2024-09-30", "close": 42.25, "volume": 417200.0}, {"date": "2024-10-01", "close": 40.05, "volume": 563397.0}, {"date": "2024-10-02", "close": 40.7, "volume": 342928.0}, {"date": "2024-10-03", "close": 41.35, "volume": 335260.0}, {"date": "2024-10-04", "close": 43.36, "volume": 289431.0}, {"date": "2024-10-07", "close": 41.06, "volume": 351860.0}, {"date": "2024-10-08", "close": 41.35, "volume": 212451.0}, {"date": "2024-10-09", "close": 40.95, "volume": 211642.0}, {"date": "2024-10-10", "close": 40.09, "volume": 450993.0}, {"date": "2024-10-11", "close": 41.69, "volume": 335241.0}, {"date": "2024-10-14", "close": 42.09, "volume": 202967.0}, {"date": "2024-10-15", "close": 41.95, "volume": 250110.0}, {"date": "2024-10-16", "close": 41.27, "volume": 228215.0}, {"date": "2024-10-17", "close": 40.67, "volume": 350593.0}, {"date": "2024-10-18", "close": 41.66, "volume": 250030.0}, {"date": "2024-10-21", "close": 41.18, "volume": 347310.0}, {"date": "2024-10-22", "close": 41.83, "volume": 270902.0}, {"date": "2024-10-23", "close": 42.28, "volume": 323694.0}, {"date": "2024-10-24", "close": 42.87, "volume": 343497.0}, {"date": "2024-10-25", "close": 43.75, "volume": 723693.0}, {"date": "2024-10-28", "close": 45.66, "volume": 392122.0}, {"date": "2024-10-29", "close": 45.83, "volume": 277843.0}, {"date": "2024-10-30", "close": 45.54, "volume": 323861.0}, {"date": "2024-10-31", "close": 44.04, "volume": 254450.0}, {"date": "2024-11-01", "close": 43.99, "volume": 299660.0}, {"date": "2024-11-04", "close": 44.37, "volume": 290629.0}, {"date": "2024-11-05", "close": 44.75, "volume": 523796.0}, {"date": "2024-11-06", "close": 48.04, "volume": 806127.0}, {"date": "2024-11-07", "close": 50.03, "volume": 578177.0}, {"date": "2024-11-08", "close": 54.0, "volume": 645360.0}, {"date": "2024-11-11", "close": 56.78, "volume": 596244.0}, {"date": "2024-11-12", "close": 55.89, "volume": 562377.0}, {"date": "2024-11-13", "close": 55.47, "volume": 503064.0}, {"date": "2024-11-14", "close": 52.74, "volume": 415968.0}, {"date": "2024-11-15", "close": 52.48, "volume": 410586.0}, {"date": "2024-11-18", "close": 52.89, "volume": 388012.0}, {"date": "2024-11-19", "close": 55.83, "volume": 346344.0}, {"date": "2024-11-20", "close": 57.26, "volume": 335726.0}, {"date": "2024-11-21", "close": 56.71, "volume": 560324.0}, {"date": "2024-11-22", "close": 59.11, "volume": 603449.0}, {"date": "2024-11-25", "close": 58.62, "volume": 610689.0}, {"date": "2024-11-26", "close": 58.75, "volume": 349653.0}, {"date": "2024-11-27", "close": 57.76, "volume": 328045.0}, {"date": "2024-11-29", "close": 58.14, "volume": 228721.0}, {"date": "2024-12-02", "close": 58.74, "volume": 376919.0}, {"date": "2024-12-03", "close": 58.24, "volume": 420216.0}, {"date": "2024-12-04", "close": 58.15, "volume": 325340.0}, {"date": "2024-12-05", "close": 56.52, "volume": 195213.0}, {"date": "2024-12-06", "close": 56.37, "volume": 374560.0}, {"date": "2024-12-09", "close": 56.36, "volume": 293652.0}, {"date": "2024-12-10", "close": 57.56, "volume": 339893.0}, {"date": "2024-12-11", "close": 57.92, "volume": 297476.0}, {"date": "2024-12-12", "close": 57.01, "volume": 279238.0}, {"date": "2024-12-13", "close": 57.47, "volume": 326531.0}, {"date": "2024-12-16", "close": 56.46, "volume": 290126.0}, {"date": "2024-12-17", "close": 56.69, "volume": 368935.0}, {"date": "2024-12-18", "close": 56.25, "volume": 480637.0}, {"date": "2024-12-19", "close": 54.95, "volume": 672162.0}, {"date": "2024-12-20", "close": 56.5, "volume": 720650.0}, {"date": "2024-12-23", "close": 57.04, "volume": 219782.0}, {"date": "2024-12-24", "close": 57.31, "volume": 102145.0}, {"date": "2024-12-26", "close": 57.67, "volume": 173176.0}, {"date": "2024-12-27", "close": 57.33, "volume": 241039.0}, {"date": "2024-12-30", "close": 55.3, "volume": 221840.0}, {"date": "2024-12-31", "close": 54.91, "volume": 351817.0}, {"date": "2025-01-02", "close": 55.11, "volume": 374962.0}, {"date": "2025-01-03", "close": 57.5, "volume": 323932.0}, {"date": "2025-01-06", "close": 57.61, "volume": 316945.0}, {"date": "2025-01-07", "close": 58.08, "volume": 394963.0}, {"date": "2025-01-08", "close": 59.53, "volume": 497878.0}, {"date": "2025-01-10", "close": 59.5, "volume": 465589.0}, {"date": "2025-01-13", "close": 59.62, "volume": 487573.0}, {"date": "2025-01-14", "close": 58.67, "volume": 541252.0}, {"date": "2025-01-15", "close": 57.55, "volume": 1182033.0}, {"date": "2025-01-16", "close": 56.35, "volume": 425142.0}, {"date": "2025-01-17", "close": 59.07, "volume": 291432.0}, {"date": "2025-01-21", "close": 59.56, "volume": 382471.0}, {"date": "2025-01-22", "close": 58.53, "volume": 473764.0}, {"date": "2025-01-23", "close": 57.42, "volume": 282855.0}, {"date": "2025-01-24", "close": 57.43, "volume": 376137.0}, {"date": "2025-01-27", "close": 59.72, "volume": 411797.0}, {"date": "2025-01-28", "close": 60.11, "volume": 629506.0}, {"date": "2025-01-29", "close": 58.98, "volume": 272004.0}, {"date": "2025-01-30", "close": 59.25, "volume": 269834.0}, {"date": "2025-01-31", "close": 58.54, "volume": 317028.0}, {"date": "2025-02-03", "close": 59.06, "volume": 257341.0}, {"date": "2025-02-04", "close": 59.43, "volume": 304295.0}, {"date": "2025-02-05", "close": 61.8, "volume": 543432.0}, {"date": "2025-02-06", "close": 59.7, "volume": 295368.0}, {"date": "2025-02-07", "close": 58.35, "volume": 293880.0}, {"date": "2025-02-10", "close": 58.65, "volume": 286541.0}, {"date": "2025-02-11", "close": 57.51, "volume": 207123.0}, {"date": "2025-02-12", "close": 56.02, "volume": 417512.0}, {"date": "2025-02-13", "close": 56.81, "volume": 275085.0}, {"date": "2025-02-14", "close": 57.09, "volume": 343505.0}, {"date": "2025-02-18", "close": 57.28, "volume": 285711.0}, {"date": "2025-02-19", "close": 57.78, "volume": 301494.0}, {"date": "2025-02-20", "close": 54.31, "volume": 332614.0}, {"date": "2025-02-21", "close": 52.0, "volume": 414598.0}, {"date": "2025-02-24", "close": 52.33, "volume": 410563.0}, {"date": "2025-02-25", "close": 52.52, "volume": 515498.0}, {"date": "2025-02-26", "close": 52.85, "volume": 387239.0}, {"date": "2025-02-27", "close": 49.62, "volume": 669941.0}, {"date": "2025-02-28", "close": 51.29, "volume": 607063.0}, {"date": "2025-03-03", "close": 49.51, "volume": 855240.0}, {"date": "2025-03-04", "close": 51.14, "volume": 456375.0}, {"date": "2025-03-05", "close": 51.53, "volume": 511635.0}, {"date": "2025-03-06", "close": 48.76, "volume": 315356.0}, {"date": "2025-03-07", "close": 49.56, "volume": 459530.0}, {"date": "2025-03-10", "close": 48.85, "volume": 548188.0}, {"date": "2025-03-11", "close": 47.81, "volume": 343402.0}, {"date": "2025-03-12", "close": 45.81, "volume": 532587.0}, {"date": "2025-03-13", "close": 45.39, "volume": 247641.0}, {"date": "2025-03-14", "close": 45.38, "volume": 374657.0}, {"date": "2025-03-17", "close": 47.6, "volume": 438341.0}, {"date": "2025-03-18", "close": 46.3, "volume": 529170.0}, {"date": "2025-03-19", "close": 47.43, "volume": 373396.0}, {"date": "2025-03-20", "close": 47.18, "volume": 265041.0}, {"date": "2025-03-21", "close": 46.26, "volume": 830229.0}, {"date": "2025-03-24", "close": 47.94, "volume": 225983.0}, {"date": "2025-03-25", "close": 47.96, "volume": 346495.0}, {"date": "2025-03-26", "close": 46.42, "volume": 352512.0}, {"date": "2025-03-27", "close": 46.07, "volume": 422907.0}, {"date": "2025-03-28", "close": 44.5, "volume": 298050.0}, {"date": "2025-03-31", "close": 44.62, "volume": 465583.0}, {"date": "2025-04-01", "close": 43.085, "volume": 421300.0}, {"date": "2025-04-02", "close": 44.31, "volume": 334707.0}, {"date": "2025-04-03", "close": 43.49, "volume": 574454.0}, {"date": "2025-04-04", "close": 41.92, "volume": 768873.0}, {"date": "2025-04-07", "close": 39.9, "volume": 841606.0}, {"date": "2025-04-08", "close": 38.6, "volume": 878381.0}, {"date": "2025-04-09", "close": 44.24, "volume": 1065073.0}, {"date": "2025-04-10", "close": 41.9, "volume": 671101.0}, {"date": "2025-04-11", "close": 41.25, "volume": 601588.0}, {"date": "2025-04-14", "close": 41.23, "volume": 537474.0}, {"date": "2025-04-15", "close": 42.015, "volume": 437218.0}, {"date": "2025-04-16", "close": 40.82, "volume": 418354.0}, {"date": "2025-04-17", "close": 41.23, "volume": 343268.0}, {"date": "2025-04-21", "close": 40.87, "volume": 532733.0}, {"date": "2025-04-22", "close": 39.42, "volume": 502906.0}, {"date": "2025-04-23", "close": 40.05, "volume": 468778.0}, {"date": "2025-04-24", "close": 41.09, "volume": 427575.0}, {"date": "2025-04-25", "close": 39.73, "volume": 453277.0}, {"date": "2025-04-28", "close": 38.74, "volume": 447174.0}, {"date": "2025-04-29", "close": 39.36, "volume": 392472.0}, {"date": "2025-04-30", "close": 38.02, "volume": 384794.0}, {"date": "2025-05-01", "close": 37.92, "volume": 608204.0}, {"date": "2025-05-02", "close": 38.95, "volume": 512163.0}, {"date": "2025-05-05", "close": 39.26, "volume": 414644.0}, {"date": "2025-05-06", "close": 38.45, "volume": 481585.0}, {"date": "2025-05-07", "close": 40.47, "volume": 820493.0}, {"date": "2025-05-08", "close": 41.87, "volume": 1205492.0}, {"date": "2025-05-09", "close": 41.73, "volume": 974019.0}, {"date": "2025-05-12", "close": 42.65, "volume": 649497.0}, {"date": "2025-05-13", "close": 43.64, "volume": 558064.0}, {"date": "2025-05-14", "close": 42.3, "volume": 561080.0}, {"date": "2025-05-15", "close": 41.49, "volume": 444184.0}, {"date": "2025-05-16", "close": 42.48, "volume": 528149.0}, {"date": "2025-05-19", "close": 42.54, "volume": 492289.0}, {"date": "2025-05-20", "close": 43.52, "volume": 574214.0}, {"date": "2025-05-21", "close": 41.07, "volume": 439634.0}, {"date": "2025-05-22", "close": 41.38, "volume": 296931.0}, {"date": "2025-05-23", "close": 40.92, "volume": 300723.0}, {"date": "2025-05-27", "close": 42.07, "volume": 599543.0}, {"date": "2025-05-28", "close": 42.1, "volume": 433022.0}, {"date": "2025-05-29", "close": 41.35, "volume": 670573.0}, {"date": "2025-05-30", "close": 41.295, "volume": 715515.0}, {"date": "2025-06-02", "close": 40.46, "volume": 887505.0}, {"date": "2025-06-03", "close": 41.57, "volume": 404319.0}, {"date": "2025-06-04", "close": 43.17, "volume": 549264.0}, {"date": "2025-06-05", "close": 43.4, "volume": 406059.0}, {"date": "2025-06-06", "close": 43.3, "volume": 239384.0}, {"date": "2025-06-09", "close": 43.82, "volume": 262170.0}, {"date": "2025-06-10", "close": 45.7, "volume": 352512.0}, {"date": "2025-06-11", "close": 44.18, "volume": 311026.0}, {"date": "2025-06-12", "close": 42.48, "volume": 289421.0}, {"date": "2025-06-13", "close": 42.67, "volume": 445661.0}, {"date": "2025-06-16", "close": 41.59, "volume": 406897.0}, {"date": "2025-06-17", "close": 41.5, "volume": 447443.0}, {"date": "2025-06-18", "close": 41.78, "volume": 404536.0}, {"date": "2025-06-20", "close": 42.02, "volume": 610187.0}, {"date": "2025-06-23", "close": 41.8, "volume": 360901.0}, {"date": "2025-06-24", "close": 43.34, "volume": 419132.0}, {"date": "2025-06-25", "close": 41.88, "volume": 356865.0}, {"date": "2025-06-26", "close": 41.66, "volume": 467308.0}, {"date": "2025-06-27", "close": 41.73, "volume": 1134879.0}, {"date": "2025-06-30", "close": 42.55, "volume": 685239.0}, {"date": "2025-07-01", "close": 41.6, "volume": 449999.0}, {"date": "2025-07-02", "close": 41.46, "volume": 405371.0}, {"date": "2025-07-03", "close": 41.74, "volume": 161609.0}, {"date": "2025-07-07", "close": 39.41, "volume": 486141.0}, {"date": "2025-07-08", "close": 40.17, "volume": 688014.0}, {"date": "2025-07-09", "close": 41.5, "volume": 413446.0}, {"date": "2025-07-10", "close": 41.23, "volume": 595286.0}, {"date": "2025-07-11", "close": 39.93, "volume": 309779.0}, {"date": "2025-07-14", "close": 39.82, "volume": 495931.0}, {"date": "2025-07-15", "close": 37.1, "volume": 645746.0}, {"date": "2025-07-16", "close": 37.12, "volume": 964268.0}, {"date": "2025-07-17", "close": 36.26, "volume": 616354.0}, {"date": "2025-07-18", "close": 35.34, "volume": 545077.0}, {"date": "2025-07-21", "close": 35.46, "volume": 610486.0}, {"date": "2025-07-22", "close": 37.98, "volume": 556735.0}, {"date": "2025-07-23", "close": 40.35, "volume": 791834.0}, {"date": "2025-07-24", "close": 39.72, "volume": 411685.0}, {"date": "2025-07-25", "close": 40.12, "volume": 345053.0}, {"date": "2025-07-28", "close": 41.45, "volume": 500355.0}, {"date": "2025-07-29", "close": 39.86, "volume": 534298.0}, {"date": "2025-07-30", "close": 40.66, "volume": 620242.0}, {"date": "2025-07-31", "close": 34.94, "volume": 1876309.0}, {"date": "2025-08-01", "close": 35.63, "volume": 962794.0}, {"date": "2025-08-04", "close": 37.58, "volume": 692503.0}, {"date": "2025-08-05", "close": 36.82, "volume": 489420.0}, {"date": "2025-08-06", "close": 36.29, "volume": 569583.0}, {"date": "2025-08-07", "close": 36.15, "volume": 556165.0}, {"date": "2025-08-08", "close": 36.24, "volume": 449983.0}, {"date": "2025-08-11", "close": 35.43, "volume": 523894.0}, {"date": "2025-08-12", "close": 36.54, "volume": 468612.0}, {"date": "2025-08-13", "close": 37.93, "volume": 618228.0}, {"date": "2025-08-14", "close": 35.77, "volume": 442842.0}, {"date": "2025-08-15", "close": 36.28, "volume": 654735.0}, {"date": "2025-08-18", "close": 36.32, "volume": 600390.0}, {"date": "2025-08-19", "close": 36.17, "volume": 245127.0}, {"date": "2025-08-20", "close": 35.36, "volume": 269991.0}, {"date": "2025-08-21", "close": 35.44, "volume": 670588.0}, {"date": "2025-08-22", "close": 37.03, "volume": 758555.0}, {"date": "2025-08-25", "close": 35.79, "volume": 369254.0}, {"date": "2025-08-26", "close": 36.45, "volume": 828946.0}, {"date": "2025-08-27", "close": 35.89, "volume": 701773.0}, {"date": "2025-08-28", "close": 35.89, "volume": 379485.0}, {"date": "2025-08-29", "close": 36.36, "volume": 331122.0}, {"date": "2025-09-02", "close": 34.6, "volume": 549308.0}, {"date": "2025-09-03", "close": 33.55, "volume": 882289.0}, {"date": "2025-09-04", "close": 33.67, "volume": 1129820.0}, {"date": "2025-09-05", "close": 34.05, "volume": 653081.0}, {"date": "2025-09-08", "close": 33.22, "volume": 579822.0}, {"date": "2025-09-09", "close": 32.54, "volume": 812233.0}, {"date": "2025-09-10", "close": 31.31, "volume": 970138.0}, {"date": "2025-09-11", "close": 33.53, "volume": 1839096.0}, {"date": "2025-09-12", "close": 32.18, "volume": 818645.0}, {"date": "2025-09-15", "close": 31.42, "volume": 1222141.0}, {"date": "2025-09-16", "close": 33.23, "volume": 1134602.0}, {"date": "2025-09-17", "close": 30.02, "volume": 1683626.0}, {"date": "2025-09-18", "close": 31.85, "volume": 1025611.0}, {"date": "2025-09-19", "close": 31.68, "volume": 1575670.0}, {"date": "2025-09-22", "close": 31.81, "volume": 940255.0}, {"date": "2025-09-23", "close": 31.21, "volume": 797732.0}, {"date": "2025-09-24", "close": 30.25, "volume": 495168.0}, {"date": "2025-09-25", "close": 29.84, "volume": 548377.0}, {"date": "2025-09-26", "close": 30.23, "volume": 881084.0}, {"date": "2025-09-29", "close": 31.79, "volume": 1212197.0}, {"date": "2025-09-30", "close": 31.47, "volume": 491200.0}, {"date": "2025-10-01", "close": 30.91, "volume": 701955.0}, {"date": "2025-10-02", "close": 31.52, "volume": 463308.0}, {"date": "2025-10-03", "close": 32.44, "volume": 485017.0}, {"date": "2025-10-06", "close": 33.74, "volume": 507042.0}, {"date": "2025-10-07", "close": 33.11, "volume": 497301.0}, {"date": "2025-10-08", "close": 34.13, "volume": 384504.0}, {"date": "2025-10-09", "close": 32.77, "volume": 589576.0}, {"date": "2025-10-10", "close": 31.85, "volume": 553346.0}, {"date": "2025-10-13", "close": 33.49, "volume": 657466.0}, {"date": "2025-10-14", "close": 34.64, "volume": 884952.0}, {"date": "2025-10-15", "close": 33.59, "volume": 1075488.0}, {"date": "2025-10-16", "close": 34.75, "volume": 940342.0}, {"date": "2025-10-17", "close": 35.32, "volume": 582643.0}, {"date": "2025-10-20", "close": 36.02, "volume": 411155.0}, {"date": "2025-10-21", "close": 36.45, "volume": 415662.0}, {"date": "2025-10-22", "close": 36.43, "volume": 599444.0}, {"date": "2025-10-23", "close": 35.99, "volume": 499139.0}, {"date": "2025-10-24", "close": 36.32, "volume": 350370.0}, {"date": "2025-10-27", "close": 36.47, "volume": 421927.0}, {"date": "2025-10-28", "close": 36.83, "volume": 343512.0}, {"date": "2025-10-29", "close": 34.88, "volume": 628693.0}, {"date": "2025-10-30", "close": 34.53, "volume": 595244.0}, {"date": "2025-10-31", "close": 35.06, "volume": 634997.0}, {"date": "2025-11-03", "close": 36.705, "volume": 677744.0}, {"date": "2025-11-04", "close": 36.25, "volume": 610964.0}, {"date": "2025-11-05", "close": 37.2, "volume": 1304501.0}, {"date": "2025-11-06", "close": 38.75, "volume": 1892134.0}, {"date": "2025-11-07", "close": 38.94, "volume": 815779.0}, {"date": "2025-11-10", "close": 38.99, "volume": 465591.0}, {"date": "2025-11-11", "close": 41.05, "volume": 649363.0}, {"date": "2025-11-12", "close": 40.44, "volume": 647027.0}, {"date": "2025-11-13", "close": 39.84, "volume": 435348.0}, {"date": "2025-11-14", "close": 39.86, "volume": 423968.0}, {"date": "2025-11-17", "close": 39.43, "volume": 380714.0}, {"date": "2025-11-18", "close": 39.03, "volume": 361412.0}, {"date": "2025-11-19", "close": 38.95, "volume": 447347.0}, {"date": "2025-11-20", "close": 37.85, "volume": 402902.0}, {"date": "2025-11-21", "close": 39.58, "volume": 702005.0}, {"date": "2025-11-24", "close": 38.88, "volume": 1165317.0}, {"date": "2025-11-25", "close": 42.54, "volume": 1048958.0}, {"date": "2025-11-26", "close": 40.37, "volume": 664460.0}, {"date": "2025-11-28", "close": 40.25, "volume": 183885.0}, {"date": "2025-12-01", "close": 38.82, "volume": 422050.0}, {"date": "2025-12-02", "close": 37.65, "volume": 653505.0}, {"date": "2025-12-03", "close": 37.39, "volume": 767242.0}, {"date": "2025-12-04", "close": 36.79, "volume": 489023.0}, {"date": "2025-12-05", "close": 36.23, "volume": 351329.0}, {"date": "2025-12-08", "close": 37.3, "volume": 1028576.0}, {"date": "2025-12-09", "close": 38.38, "volume": 1045440.0}, {"date": "2025-12-10", "close": 37.64, "volume": 545580.0}, {"date": "2025-12-11", "close": 37.39, "volume": 424192.0}, {"date": "2025-12-12", "close": 36.54, "volume": 440628.0}, {"date": "2025-12-15", "close": 36.49, "volume": 463699.0}, {"date": "2025-12-16", "close": 35.5, "volume": 764469.0}, {"date": "2025-12-17", "close": 36.4, "volume": 538243.0}, {"date": "2025-12-18", "close": 36.16, "volume": 657304.0}, {"date": "2025-12-19", "close": 36.05, "volume": 1327347.0}, {"date": "2025-12-22", "close": 37.37, "volume": 676086.0}, {"date": "2025-12-23", "close": 37.38, "volume": 536283.0}, {"date": "2025-12-24", "close": 37.56, "volume": 161289.0}, {"date": "2025-12-26", "close": 37.66, "volume": 537208.0}, {"date": "2025-12-29", "close": 37.59, "volume": 456197.0}, {"date": "2025-12-30", "close": 36.73, "volume": 314609.0}, {"date": "2025-12-31", "close": 36.01, "volume": 384281.0}, {"date": "2026-01-02", "close": 35.61, "volume": 487510.0}, {"date": "2026-01-05", "close": 37.08, "volume": 423773.0}, {"date": "2026-01-06", "close": 39.34, "volume": 674914.0}, {"date": "2026-01-07", "close": 40.35, "volume": 1047449.0}, {"date": "2026-01-08", "close": 40.73, "volume": 669705.0}, {"date": "2026-01-09", "close": 38.56, "volume": 787698.0}, {"date": "2026-01-12", "close": 36.59, "volume": 480799.0}, {"date": "2026-01-13", "close": 37.05, "volume": 633066.0}, {"date": "2026-01-14", "close": 37.33, "volume": 555686.0}, {"date": "2026-01-15", "close": 38.57, "volume": 598189.0}, {"date": "2026-01-16", "close": 37.4, "volume": 427212.0}, {"date": "2026-01-20", "close": 36.29, "volume": 468789.0}, {"date": "2026-01-21", "close": 37.72, "volume": 397646.0}, {"date": "2026-01-22", "close": 39.14, "volume": 518818.0}, {"date": "2026-01-23", "close": 37.85, "volume": 485578.0}, {"date": "2026-01-26", "close": 37.7, "volume": 416612.0}, {"date": "2026-01-27", "close": 36.58, "volume": 420722.0}, {"date": "2026-01-28", "close": 36.2, "volume": 456172.0}, {"date": "2026-01-29", "close": 36.5, "volume": 374622.0}, {"date": "2026-01-30", "close": 35.98, "volume": 512896.0}, {"date": "2026-02-02", "close": 36.94, "volume": 341120.0}, {"date": "2026-02-03", "close": 37.1, "volume": 438116.0}, {"date": "2026-02-04", "close": 36.88, "volume": 470897.0}, {"date": "2026-02-05", "close": 35.38, "volume": 440194.0}, {"date": "2026-02-06", "close": 36.19, "volume": 498997.0}, {"date": "2026-02-09", "close": 35.44, "volume": 597615.0}, {"date": "2026-02-10", "close": 35.59, "volume": 255800.0}, {"date": "2026-02-11", "close": 34.63, "volume": 318753.0}, {"date": "2026-02-12", "close": 33.97, "volume": 302144.0}, {"date": "2026-02-13", "close": 35.96, "volume": 452466.0}, {"date": "2026-02-17", "close": 36.82, "volume": 465299.0}, {"date": "2026-02-18", "close": 37.41, "volume": 338803.0}, {"date": "2026-02-19", "close": 38.17, "volume": 480915.0}, {"date": "2026-02-20", "close": 38.09, "volume": 519761.0}, {"date": "2026-02-23", "close": 38.25, "volume": 510470.0}, {"date": "2026-02-24", "close": 38.25, "volume": 450674.0}, {"date": "2026-02-25", "close": 37.09, "volume": 661069.0}, {"date": "2026-02-26", "close": 37.68, "volume": 608608.0}, {"date": "2026-02-27", "close": 35.68, "volume": 522908.0}, {"date": "2026-03-02", "close": 35.36, "volume": 531533.0}, {"date": "2026-03-03", "close": 34.39, "volume": 440004.0}, {"date": "2026-03-04", "close": 34.96, "volume": 536235.0}, {"date": "2026-03-05", "close": 34.0, "volume": 500464.0}, {"date": "2026-03-06", "close": 33.71, "volume": 413242.0}, {"date": "2026-03-09", "close": 34.12, "volume": 558349.0}, {"date": "2026-03-10", "close": 33.4, "volume": 507148.0}, {"date": "2026-03-11", "close": 32.88, "volume": 340111.0}, {"date": "2026-03-12", "close": 32.11, "volume": 929159.0}, {"date": "2026-03-13", "close": 32.535, "volume": 604410.0}, {"date": "2026-03-16", "close": 32.29, "volume": 621158.0}, {"date": "2026-03-17", "close": 32.5, "volume": 444584.0}, {"date": "2026-03-18", "close": 32.3, "volume": 998070.0}, {"date": "2026-03-19", "close": 32.74, "volume": 865096.0}, {"date": "2026-03-20", "close": 31.41, "volume": 1201923.0}, {"date": "2026-03-23", "close": 32.45, "volume": 711077.0}, {"date": "2026-03-24", "close": 33.08, "volume": 567916.0}, {"date": "2026-03-25", "close": 31.44, "volume": 2017310.0}, {"date": "2026-03-26", "close": 30.82, "volume": 747229.0}, {"date": "2026-03-27", "close": 29.34, "volume": 732677.0}, {"date": "2026-03-30", "close": 30.55, "volume": 916278.0}, {"date": "2026-03-31", "close": 32.17, "volume": 951304.0}, {"date": "2026-04-01", "close": 32.56, "volume": 649038.0}, {"date": "2026-04-02", "close": 34.14, "volume": 1685769.0}, {"date": "2026-04-06", "close": 34.08, "volume": 409242.0}, {"date": "2026-04-07", "close": 33.33, "volume": 499045.0}, {"date": "2026-04-08", "close": 34.03, "volume": 493627.0}, {"date": "2026-04-09", "close": 33.59, "volume": 348083.0}, {"date": "2026-04-10", "close": 33.7, "volume": 239650.0}, {"date": "2026-04-13", "close": 34.44, "volume": 751427.0}, {"date": "2026-04-14", "close": 35.14, "volume": 488941.0}, {"date": "2026-04-15", "close": 35.37, "volume": 364326.0}, {"date": "2026-04-16", "close": 33.77, "volume": 380762.0}, {"date": "2026-04-17", "close": 35.68, "volume": 441122.0}, {"date": "2026-04-20", "close": 35.81, "volume": 439891.0}, {"date": "2026-04-21", "close": 33.67, "volume": 659989.0}, {"date": "2026-04-22", "close": 34.37, "volume": 457612.0}, {"date": "2026-04-23", "close": 34.4, "volume": 459814.0}, {"date": "2026-04-24", "close": 35.64, "volume": 565704.0}, {"date": "2026-04-27", "close": 36.92, "volume": 656863.0}, {"date": "2026-04-28", "close": 35.65, "volume": 838294.0}, {"date": "2026-04-29", "close": 33.43, "volume": 720168.0}, {"date": "2026-04-30", "close": 34.73, "volume": 761360.0}, {"date": "2026-05-01", "close": 35.57, "volume": 342402.0}, {"date": "2026-05-04", "close": 36.49, "volume": 538855.0}, {"date": "2026-05-05", "close": 36.81, "volume": 482359.0}, {"date": "2026-05-06", "close": 36.78, "volume": 828657.0}, {"date": "2026-05-07", "close": 35.13, "volume": 1192575.0}, {"date": "2026-05-08", "close": 33.46, "volume": 1541571.0}, {"date": "2026-05-11", "close": 32.92, "volume": 827669.0}, {"date": "2026-05-12", "close": 32.94, "volume": 486683.0}, {"date": "2026-05-13", "close": 32.84, "volume": 730437.0}, {"date": "2026-05-14", "close": 33.14, "volume": 453206.0}, {"date": "2026-05-15", "close": 33.03, "volume": 448985.0}, {"date": "2026-05-18", "close": 34.87, "volume": 524335.0}, {"date": "2026-05-19", "close": 34.49, "volume": 565650.0}, {"date": "2026-05-20", "close": 35.4, "volume": 634039.0}, {"date": "2026-05-21", "close": 35.15, "volume": 1071927.0}, {"date": "2026-05-22", "close": 34.73, "volume": 383595.0}, {"date": "2026-05-26", "close": 34.97, "volume": 465457.0}, {"date": "2026-05-27", "close": 34.27, "volume": 448878.0}, {"date": "2026-05-28", "close": 34.24, "volume": 397010.0}, {"date": "2026-05-29", "close": 33.33, "volume": 480629.0}, {"date": "2026-06-01", "close": 32.82, "volume": 530058.0}, {"date": "2026-06-02", "close": 34.45, "volume": 940741.0}, {"date": "2026-06-03", "close": 34.74, "volume": 599630.0}, {"date": "2026-06-04", "close": 35.69, "volume": 707277.0}, {"date": "2026-06-05", "close": 36.3, "volume": 558316.0}, {"date": "2026-06-08", "close": 35.77, "volume": 371974.0}, {"date": "2026-06-09", "close": 37.03, "volume": 628276.0}, {"date": "2026-06-10", "close": 37.38, "volume": 617750.0}, {"date": "2026-06-11", "close": 38.57, "volume": 505223.0}, {"date": "2026-06-12", "close": 37.46, "volume": 364973.0}, {"date": "2026-06-15", "close": 38.29, "volume": 476553.0}, {"date": "2026-06-16", "close": 38.46, "volume": 644395.0}, {"date": "2026-06-17", "close": 39.13, "volume": 777643.0}, {"date": "2026-06-18", "close": 40.1, "volume": 1686309.0}, {"date": "2026-06-22", "close": 40.47, "volume": 596048.0}, {"date": "2026-06-23", "close": 40.39, "volume": 430145.0}, {"date": "2026-06-24", "close": 41.69, "volume": 779689.0}, {"date": "2026-06-25", "close": 42.9, "volume": 554732.0}, {"date": "2026-06-26", "close": 46.23, "volume": 2336227.0}, {"date": "2026-06-29", "close": 45.07, "volume": 772104.0}, {"date": "2026-06-30", "close": 44.49, "volume": 743284.0}, {"date": "2026-07-01", "close": 45.15, "volume": 613541.0}, {"date": "2026-07-02", "close": 46.98, "volume": 640729.0}, {"date": "2026-07-06", "close": 46.56, "volume": 524531.0}, {"date": "2026-07-07", "close": 46.95, "volume": 422920.0}, {"date": "2026-07-08", "close": 47.02, "volume": 704815.0}, {"date": "2026-07-09", "close": 48.31, "volume": 409499.0}, {"date": "2026-07-10", "close": 47.0, "volume": 451850.0}, {"date": "2026-07-13", "close": 47.49, "volume": 432235.0}, {"date": "2026-07-14", "close": 46.09, "volume": 632953.0}, {"date": "2026-07-15", "close": 46.72, "volume": 318928.0}, {"date": "2026-07-16", "close": 47.81, "volume": 406308.0}, {"date": "2026-07-17", "close": 46.64, "volume": 472153.0}, {"date": "2026-07-20", "close": 45.88, "volume": 637094.0}, {"date": "2026-07-21", "close": 46.14, "volume": 504373.0}, {"date": "2026-07-22", "close": 44.56, "volume": 383711.0}, {"date": "2026-07-23", "close": 45.045, "volume": 715028.0}, {"date": "2026-07-24", "close": 45.05, "volume": 360450.0}, {"date": "2026-07-27", "close": 45.32, "volume": 394659.0}, {"date": "2026-07-28", "close": 46.71, "volume": 433574.0}, {"date": "2026-07-29", "close": 46.62, "volume": 505569.0}, {"date": "2026-07-30", "close": 47.61, "volume": 988550.0}, {"date": "2026-07-31", "close": 45.96, "volume": 521462.0}, {"date": "2026-08-03", "close": 46.05, "volume": 497961.0}, {"date": "2026-08-04", "close": 46.34, "volume": 440831.0}, {"date": "2026-08-05", "close": 45.36, "volume": 468924.0}, {"date": "2026-08-06", "close": 44.75, "volume": 334657.0}, {"date": "2026-08-07", "close": 45.09, "volume": 472911.0}], "refreshing": true}