{"ticker": "VREX", "overview": {"cik": "1681622", "ticker": "VREX", "name": "Varex Imaging Corp", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001681622-26-000073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000053", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-21", "title": "Form DEFM14A", "accession": "0001104659-26-109351", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001607969-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001592005-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006919", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006899", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-08", "title": "Form PREM14A", "accession": "0001104659-26-105957", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001681622-26-000071", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-12", "title": "DEFA14A - VAREX CUSTOMER TALKING POINTS FAQ", "accession": "0001681622-26-000069", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "DEFA14A - ANNOUNCEMENTS TO EMPLOYEES", "accession": "0001681622-26-000066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "DEFA14A - LETTER TO CUSTOMERS", "accession": "0001681622-26-000065", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "DEFA14A - LETTER TO SUPPLIERS", "accession": "0001681622-26-000064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001681622-26-000063", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001104659-26-093359", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093349", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093036", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001427", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001681622-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001681622-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001681622-26-000051", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001681622-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002507", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "FORM 3", "accession": "0001681622-26-000040", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VREX", "has_prices": true, "as_of": "2026-08-07", "last": 12.41, "prev_close": 12.25, "change": 0.16000000000000014, "change_pct": 0.01306122448979593, "session_volume": 230906.0, "vwap_5": 12.231894211982656, "vwap_20": 11.148192119798093, "vwap_60": 10.5316268391582, "vwap_250": 11.491791566889036, "high_52w": 14.36, "low_52w": 9.32, "avg_volume_20": 347791.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001681622-26-000073", "src": "INSIDERS", "ticker": "VREX", "cik": "1681622", "company": "Varex Imaging Corp", "company_raw": "Varex Imaging Corp", "who": "Matthew Aaron Martinez", "who_key": "Martinez Matthew Aaron", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092269/000168162226000073/0001681622-26-000073-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31128}, {"id": "0001681622-26-000071", "src": "INSIDERS", "ticker": "VREX", "cik": "1681622", "company": "Varex Imaging Corp", "company_raw": "Varex Imaging Corp", "who": "Karen L. Aranki", "who_key": "Aranki Karen L", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21171.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011723/000168162226000071/0001681622-26-000071-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002100119-26-001427", "src": "13DG", "ticker": "VREX", "cik": "1681622", "company": "Varex Imaging Corp", "company_raw": "Varex Imaging 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": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.1% passive stake in VREX", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001427-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000102909-26-002507", "src": "13DG", "ticker": "VREX", "cik": "1681622", "company": "Varex Imaging Corp", "company_raw": "Varex Imaging 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": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VREX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002507-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001427", "src": "13DG", "ticker": "VREX", "cik": "1681622", "company": "Varex Imaging Corp", "company_raw": "Varex Imaging 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": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.1% passive stake in VREX", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001427-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000102909-26-002507", "src": "13DG", "ticker": "VREX", "cik": "1681622", "company": "Varex Imaging Corp", "company_raw": "Varex Imaging 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": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VREX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002507-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Varex Imaging Corporation - Common Stock", "new_value": "Varex Imaging Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001681622", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001681622", "applied": 1, "detected_at": "2026-10-28T09:30:34.715356"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001681622-26-000073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000053", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-21", "title": "Form DEFM14A", "accession": "0001104659-26-109351", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001607969-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001592005-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006919", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006899", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-08", "title": "Form PREM14A", "accession": "0001104659-26-105957", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001681622-26-000071", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-12", "title": "DEFA14A - VAREX CUSTOMER TALKING POINTS FAQ", "accession": "0001681622-26-000069", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "DEFA14A - ANNOUNCEMENTS TO EMPLOYEES", "accession": "0001681622-26-000066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "DEFA14A - LETTER TO CUSTOMERS", "accession": "0001681622-26-000065", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "DEFA14A - LETTER TO SUPPLIERS", "accession": "0001681622-26-000064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001681622-26-000063", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001104659-26-093359", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093349", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093036", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001427", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001681622-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001681622-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001681622-26-000051", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "FORM 3", "accession": "0001681622-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002507", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "FORM 3", "accession": "0001681622-26-000040", "price_sensitive": false}], "performance": {"ticker": "VREX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-01-20", "close": 28.15, "volume": 622470.0}, {"date": "2017-01-23", "close": 27.0, "volume": 115989.0}, {"date": "2017-01-24", "close": 27.3, "volume": 136073.0}, {"date": "2017-01-25", "close": 27.75, "volume": 117711.0}, {"date": "2017-01-26", "close": 26.69, "volume": 592292.0}, {"date": "2017-01-27", "close": 25.41, "volume": 427996.0}, {"date": "2017-01-30", "close": 27.27, "volume": 13317100.0}, {"date": "2017-01-31", "close": 28.75, "volume": 4684239.0}, {"date": "2017-02-01", "close": 30.4, "volume": 4189934.0}, {"date": "2017-02-02", "close": 30.25, "volume": 1742237.0}, {"date": "2017-02-03", "close": 30.6, "volume": 3052127.0}, {"date": "2017-02-06", "close": 30.58, "volume": 2374860.0}, {"date": "2017-02-07", "close": 29.99, "volume": 2951119.0}, {"date": "2017-02-08", "close": 29.84, "volume": 1771278.0}, {"date": "2017-02-09", "close": 30.26, "volume": 1490984.0}, {"date": "2017-02-10", "close": 30.15, "volume": 1238523.0}, {"date": "2017-02-13", "close": 29.63, "volume": 547019.0}, {"date": "2017-02-14", "close": 29.96, "volume": 793242.0}, {"date": "2017-02-15", "close": 29.93, "volume": 825970.0}, {"date": "2017-02-16", "close": 31.08, "volume": 748034.0}, {"date": "2017-02-17", "close": 32.68, "volume": 953910.0}, {"date": "2017-02-21", "close": 33.21, "volume": 653534.0}, {"date": "2017-02-22", "close": 33.31, "volume": 1085853.0}, {"date": "2017-02-23", "close": 34.04, "volume": 777394.0}, {"date": "2017-02-24", "close": 34.71, "volume": 547677.0}, {"date": "2017-02-27", "close": 35.14, "volume": 491624.0}, {"date": "2017-02-28", "close": 34.82, "volume": 663585.0}, {"date": "2017-03-01", "close": 34.6, "volume": 797686.0}, {"date": "2017-03-02", "close": 33.69, "volume": 367101.0}, {"date": "2017-03-03", "close": 33.15, "volume": 200427.0}, {"date": "2017-03-06", "close": 32.87, "volume": 401708.0}, {"date": "2017-03-07", "close": 32.89, "volume": 445488.0}, {"date": "2017-03-08", "close": 31.98, "volume": 552288.0}, {"date": "2017-03-09", "close": 32.34, "volume": 514340.0}, {"date": "2017-03-10", "close": 31.68, "volume": 334195.0}, {"date": "2017-03-13", "close": 31.76, "volume": 382972.0}, {"date": "2017-03-14", "close": 30.97, "volume": 621840.0}, {"date": "2017-03-15", "close": 30.94, "volume": 414995.0}, {"date": "2017-03-16", "close": 30.63, "volume": 591682.0}, {"date": "2017-03-17", "close": 30.59, "volume": 863072.0}, {"date": "2017-03-20", "close": 30.92, "volume": 412153.0}, {"date": "2017-03-21", "close": 30.35, "volume": 374558.0}, {"date": "2017-03-22", "close": 30.72, "volume": 521297.0}, {"date": "2017-03-23", "close": 31.09, "volume": 472581.0}, {"date": "2017-03-24", "close": 31.01, "volume": 497487.0}, {"date": "2017-03-27", "close": 31.47, "volume": 255962.0}, {"date": "2017-03-28", "close": 32.04, "volume": 284727.0}, {"date": "2017-03-29", "close": 32.67, "volume": 359610.0}, {"date": "2017-03-30", "close": 33.34, "volume": 249838.0}, {"date": "2017-03-31", "close": 33.6, "volume": 178423.0}, {"date": "2017-04-03", "close": 33.2, "volume": 227132.0}, {"date": "2017-04-04", "close": 33.13, "volume": 286065.0}, {"date": "2017-04-05", "close": 32.77, "volume": 209547.0}, {"date": "2017-04-06", "close": 33.11, "volume": 133881.0}, {"date": "2017-04-07", "close": 32.89, "volume": 109198.0}, {"date": "2017-04-10", "close": 33.75, "volume": 228858.0}, {"date": "2017-04-11", "close": 33.19, "volume": 150823.0}, {"date": "2017-04-12", "close": 33.32, "volume": 181678.0}, {"date": "2017-04-13", "close": 33.84, "volume": 152798.0}, {"date": "2017-04-17", "close": 34.0, "volume": 140111.0}, {"date": "2017-04-18", "close": 34.65, "volume": 243013.0}, {"date": "2017-04-19", "close": 35.54, "volume": 266656.0}, {"date": "2017-04-20", "close": 36.04, "volume": 311347.0}, {"date": "2017-04-21", "close": 35.11, "volume": 526429.0}, {"date": "2017-04-24", "close": 34.67, "volume": 313839.0}, {"date": "2017-04-25", "close": 34.0, "volume": 369786.0}, {"date": "2017-04-26", "close": 33.84, "volume": 442618.0}, {"date": "2017-04-27", "close": 33.7, "volume": 249745.0}, {"date": "2017-04-28", "close": 33.56, "volume": 283038.0}, {"date": "2017-05-01", "close": 34.05, "volume": 150031.0}, {"date": "2017-05-02", "close": 33.88, "volume": 206339.0}, {"date": "2017-05-03", "close": 33.68, "volume": 243284.0}, {"date": "2017-05-04", "close": 33.25, "volume": 474557.0}, {"date": "2017-05-05", "close": 33.9, "volume": 771526.0}, {"date": "2017-05-08", "close": 33.69, "volume": 318637.0}, {"date": "2017-05-09", "close": 34.09, "volume": 270289.0}, {"date": "2017-05-10", "close": 33.99, "volume": 221544.0}, {"date": "2017-05-11", "close": 34.49, "volume": 230516.0}, {"date": "2017-05-12", "close": 34.4, "volume": 491784.0}, {"date": "2017-05-15", "close": 34.56, "volume": 218366.0}, {"date": "2017-05-16", "close": 34.51, "volume": 236598.0}, {"date": "2017-05-17", "close": 34.56, "volume": 301644.0}, {"date": "2017-05-18", "close": 34.38, "volume": 165717.0}, {"date": "2017-05-19", "close": 34.22, "volume": 119505.0}, {"date": "2017-05-22", "close": 33.87, "volume": 163481.0}, {"date": "2017-05-23", "close": 33.0, "volume": 173928.0}, {"date": "2017-05-24", "close": 33.43, "volume": 174232.0}, {"date": "2017-05-25", "close": 34.13, "volume": 211290.0}, {"date": "2017-05-26", "close": 34.91, "volume": 414976.0}, {"date": "2017-05-30", "close": 34.83, "volume": 222263.0}, {"date": "2017-05-31", "close": 34.35, "volume": 379648.0}, {"date": "2017-06-01", "close": 34.46, "volume": 195025.0}, {"date": "2017-06-02", "close": 34.7, "volume": 130784.0}, {"date": "2017-06-05", "close": 34.3, "volume": 105653.0}, {"date": "2017-06-06", "close": 33.53, "volume": 196228.0}, {"date": "2017-06-07", "close": 33.18, "volume": 272718.0}, {"date": "2017-06-08", "close": 34.13, "volume": 162777.0}, {"date": "2017-06-09", "close": 33.36, "volume": 335047.0}, {"date": "2017-06-12", "close": 33.93, "volume": 307215.0}, {"date": "2017-06-13", "close": 34.75, "volume": 284448.0}, {"date": "2017-06-14", "close": 34.35, "volume": 341646.0}, {"date": "2017-06-15", "close": 34.08, "volume": 401789.0}, {"date": "2017-06-16", "close": 33.93, "volume": 785950.0}, {"date": "2017-06-19", "close": 34.8, "volume": 295821.0}, {"date": "2017-06-20", "close": 34.68, "volume": 222646.0}, {"date": "2017-06-21", "close": 34.2, "volume": 259419.0}, {"date": "2017-06-22", "close": 34.61, "volume": 472058.0}, {"date": "2017-06-23", "close": 34.0, "volume": 4601877.0}, {"date": "2017-06-26", "close": 33.92, "volume": 502370.0}, {"date": "2017-06-27", "close": 33.95, "volume": 346425.0}, {"date": "2017-06-28", "close": 34.01, "volume": 391482.0}, {"date": "2017-06-29", "close": 34.14, "volume": 230337.0}, {"date": "2017-06-30", "close": 33.8, "volume": 184758.0}, {"date": "2017-07-03", "close": 34.08, "volume": 131917.0}, {"date": "2017-07-05", "close": 34.18, "volume": 244472.0}, {"date": "2017-07-06", "close": 33.61, "volume": 252751.0}, {"date": "2017-07-07", "close": 33.68, "volume": 130258.0}, {"date": "2017-07-10", "close": 33.1, "volume": 342777.0}, {"date": "2017-07-11", "close": 32.98, "volume": 382147.0}, {"date": "2017-07-12", "close": 32.94, "volume": 263565.0}, {"date": "2017-07-13", "close": 32.5, "volume": 273135.0}, {"date": "2017-07-14", "close": 32.32, "volume": 226859.0}, {"date": "2017-07-17", "close": 32.31, "volume": 438999.0}, {"date": "2017-07-18", "close": 31.43, "volume": 368351.0}, {"date": "2017-07-19", "close": 31.98, "volume": 434264.0}, {"date": "2017-07-20", "close": 31.93, "volume": 324662.0}, {"date": "2017-07-21", "close": 31.48, "volume": 341608.0}, {"date": "2017-07-24", "close": 31.57, "volume": 299431.0}, {"date": "2017-07-25", "close": 31.6, "volume": 272210.0}, {"date": "2017-07-26", "close": 31.5, "volume": 219625.0}, {"date": "2017-07-27", "close": 30.72, "volume": 232988.0}, {"date": "2017-07-28", "close": 31.01, "volume": 351329.0}, {"date": "2017-07-31", "close": 30.85, "volume": 212030.0}, {"date": "2017-08-01", "close": 30.21, "volume": 419576.0}, {"date": "2017-08-02", "close": 30.76, "volume": 469620.0}, {"date": "2017-08-03", "close": 30.5, "volume": 531809.0}, {"date": "2017-08-04", "close": 28.25, "volume": 1262244.0}, {"date": "2017-08-07", "close": 28.27, "volume": 706163.0}, {"date": "2017-08-08", "close": 29.2, "volume": 394781.0}, {"date": "2017-08-09", "close": 28.9, "volume": 440174.0}, {"date": "2017-08-10", "close": 28.67, "volume": 374299.0}, {"date": "2017-08-11", "close": 29.11, "volume": 296093.0}, {"date": "2017-08-14", "close": 30.07, "volume": 236850.0}, {"date": "2017-08-15", "close": 29.33, "volume": 399554.0}, {"date": "2017-08-16", "close": 28.87, "volume": 259776.0}, {"date": "2017-08-17", "close": 28.66, "volume": 229787.0}, {"date": "2017-08-18", "close": 29.06, "volume": 243738.0}, {"date": "2017-08-21", "close": 29.36, "volume": 163810.0}, {"date": "2017-08-22", "close": 29.7, "volume": 192801.0}, {"date": "2017-08-23", "close": 29.4, "volume": 185084.0}, {"date": "2017-08-24", "close": 29.64, "volume": 176026.0}, {"date": "2017-08-25", "close": 29.25, "volume": 159263.0}, {"date": "2017-08-28", "close": 29.74, "volume": 165453.0}, {"date": "2017-08-29", "close": 29.36, "volume": 175913.0}, {"date": "2017-08-30", "close": 29.58, "volume": 158489.0}, {"date": "2017-08-31", "close": 30.53, "volume": 221799.0}, {"date": "2017-09-01", "close": 31.17, "volume": 223212.0}, {"date": "2017-09-05", "close": 31.33, "volume": 155413.0}, {"date": "2017-09-06", "close": 31.65, "volume": 187008.0}, {"date": "2017-09-07", "close": 31.5, "volume": 142396.0}, {"date": "2017-09-08", "close": 31.62, "volume": 159840.0}, {"date": "2017-09-11", "close": 32.31, "volume": 221381.0}, {"date": "2017-09-12", "close": 32.02, "volume": 150216.0}, {"date": "2017-09-13", "close": 31.84, "volume": 112990.0}, {"date": "2017-09-14", "close": 32.03, "volume": 122214.0}, {"date": "2017-09-15", "close": 32.11, "volume": 422441.0}, {"date": "2017-09-18", "close": 32.1, "volume": 197689.0}, {"date": "2017-09-19", "close": 32.15, "volume": 132825.0}, {"date": "2017-09-20", "close": 32.77, "volume": 145373.0}, {"date": "2017-09-21", "close": 33.01, "volume": 223696.0}, {"date": "2017-09-22", "close": 33.0, "volume": 138592.0}, {"date": "2017-09-25", "close": 32.87, "volume": 170719.0}, {"date": "2017-09-26", "close": 33.09, "volume": 188243.0}, {"date": "2017-09-27", "close": 33.63, "volume": 192094.0}, {"date": "2017-09-28", "close": 33.82, "volume": 264725.0}, {"date": "2017-09-29", "close": 33.84, "volume": 174177.0}, {"date": "2017-10-02", "close": 34.25, "volume": 211067.0}, {"date": "2017-10-03", "close": 34.59, "volume": 435873.0}, {"date": "2017-10-04", "close": 33.34, "volume": 397510.0}, {"date": "2017-10-05", "close": 33.03, "volume": 181555.0}, {"date": "2017-10-06", "close": 33.17, "volume": 122291.0}, {"date": "2017-10-09", "close": 32.99, "volume": 133317.0}, {"date": "2017-10-10", "close": 33.06, "volume": 192880.0}, {"date": "2017-10-11", "close": 33.02, "volume": 248489.0}, {"date": "2017-10-12", "close": 33.02, "volume": 93743.0}, {"date": "2017-10-13", "close": 32.95, "volume": 111052.0}, {"date": "2017-10-16", "close": 33.03, "volume": 96782.0}, {"date": "2017-10-17", "close": 33.22, "volume": 63480.0}, {"date": "2017-10-18", "close": 33.71, "volume": 100826.0}, {"date": "2017-10-19", "close": 33.63, "volume": 110183.0}, {"date": "2017-10-20", "close": 33.79, "volume": 217110.0}, {"date": "2017-10-23", "close": 33.84, "volume": 84925.0}, {"date": "2017-10-24", "close": 34.02, "volume": 92147.0}, {"date": "2017-10-25", "close": 34.43, "volume": 172122.0}, {"date": "2017-10-26", "close": 34.2, "volume": 66864.0}, {"date": "2017-10-27", "close": 33.8, "volume": 337769.0}, {"date": "2017-10-30", "close": 33.49, "volume": 209243.0}, {"date": "2017-10-31", "close": 34.37, "volume": 216973.0}, {"date": "2017-11-01", "close": 34.03, "volume": 174538.0}, {"date": "2017-11-02", "close": 34.46, "volume": 139000.0}, {"date": "2017-11-03", "close": 34.5, "volume": 135347.0}, {"date": "2017-11-06", "close": 34.66, "volume": 159008.0}, {"date": "2017-11-07", "close": 34.2, "volume": 180010.0}, {"date": "2017-11-08", "close": 34.05, "volume": 283039.0}, {"date": "2017-11-09", "close": 34.2, "volume": 395062.0}, {"date": "2017-11-10", "close": 34.67, "volume": 696929.0}, {"date": "2017-11-13", "close": 34.68, "volume": 399957.0}, {"date": "2017-11-14", "close": 34.94, "volume": 266109.0}, {"date": "2017-11-15", "close": 35.34, "volume": 241084.0}, {"date": "2017-11-16", "close": 36.86, "volume": 655093.0}, {"date": "2017-11-17", "close": 36.72, "volume": 178244.0}, {"date": "2017-11-20", "close": 37.2, "volume": 182263.0}, {"date": "2017-11-21", "close": 37.04, "volume": 277249.0}, {"date": "2017-11-22", "close": 36.78, "volume": 235468.0}, {"date": "2017-11-24", "close": 36.58, "volume": 74086.0}, {"date": "2017-11-27", "close": 36.95, "volume": 180758.0}, {"date": "2017-11-28", "close": 37.5, "volume": 207691.0}, {"date": "2017-11-29", "close": 37.08, "volume": 442258.0}, {"date": "2017-11-30", "close": 37.07, "volume": 203271.0}, {"date": "2017-12-01", "close": 37.12, "volume": 293175.0}, {"date": "2017-12-04", "close": 37.62, "volume": 211486.0}, {"date": "2017-12-05", "close": 37.61, "volume": 190176.0}, {"date": "2017-12-06", "close": 37.47, "volume": 139289.0}, {"date": "2017-12-07", "close": 37.6, "volume": 93277.0}, {"date": "2017-12-08", "close": 37.55, "volume": 129741.0}, {"date": "2017-12-11", "close": 37.97, "volume": 201552.0}, {"date": "2017-12-12", "close": 38.15, "volume": 306428.0}, {"date": "2017-12-13", "close": 39.05, "volume": 266819.0}, {"date": "2017-12-14", "close": 37.68, "volume": 428681.0}, {"date": "2017-12-15", "close": 38.03, "volume": 708606.0}, {"date": "2017-12-18", "close": 38.06, "volume": 183931.0}, {"date": "2017-12-19", "close": 37.84, "volume": 189948.0}, {"date": "2017-12-20", "close": 39.68, "volume": 534897.0}, {"date": "2017-12-21", "close": 40.51, "volume": 261035.0}, {"date": "2017-12-22", "close": 41.04, "volume": 211811.0}, {"date": "2017-12-26", "close": 40.77, "volume": 142430.0}, {"date": "2017-12-27", "close": 41.18, "volume": 105042.0}, {"date": "2017-12-28", "close": 41.32, "volume": 129952.0}, {"date": "2017-12-29", "close": 40.17, "volume": 132038.0}, {"date": "2018-01-02", "close": 40.39, "volume": 179760.0}, {"date": "2018-01-03", "close": 40.41, "volume": 134197.0}, {"date": "2018-01-04", "close": 40.2, "volume": 132136.0}, {"date": "2018-01-05", "close": 40.72, "volume": 177694.0}, {"date": "2018-01-08", "close": 39.97, "volume": 201523.0}, {"date": "2018-01-09", "close": 39.97, "volume": 70875.0}, {"date": "2018-01-10", "close": 40.33, "volume": 118049.0}, {"date": "2018-01-11", "close": 40.62, "volume": 119859.0}, {"date": "2018-01-12", "close": 40.89, "volume": 261324.0}, {"date": "2018-01-16", "close": 40.52, "volume": 259846.0}, {"date": "2018-01-17", "close": 40.6, "volume": 107138.0}, {"date": "2018-01-18", "close": 40.39, "volume": 96844.0}, {"date": "2018-01-19", "close": 40.61, "volume": 130280.0}, {"date": "2018-01-22", "close": 40.5, "volume": 165215.0}, {"date": "2018-01-23", "close": 40.58, "volume": 68256.0}, {"date": "2018-01-24", "close": 41.04, "volume": 137342.0}, {"date": "2018-01-25", "close": 42.75, "volume": 438754.0}, {"date": "2018-01-26", "close": 43.37, "volume": 199124.0}, {"date": "2018-01-29", "close": 43.11, "volume": 131134.0}, {"date": "2018-01-30", "close": 42.99, "volume": 421979.0}, {"date": "2018-01-31", "close": 42.47, "volume": 425101.0}, {"date": "2018-02-01", "close": 43.43, "volume": 582141.0}, {"date": "2018-02-02", "close": 34.61, "volume": 2274281.0}, {"date": "2018-02-05", "close": 33.46, "volume": 643138.0}, {"date": "2018-02-06", "close": 35.72, "volume": 647583.0}, {"date": "2018-02-07", "close": 35.05, "volume": 536636.0}, {"date": "2018-02-08", "close": 35.47, "volume": 366014.0}, {"date": "2018-02-09", "close": 35.76, "volume": 347717.0}, {"date": "2018-02-12", "close": 36.25, "volume": 314457.0}, {"date": "2018-02-13", "close": 36.21, "volume": 273443.0}, {"date": "2018-02-14", "close": 36.54, "volume": 378863.0}, {"date": "2018-02-15", "close": 37.1, "volume": 334509.0}, {"date": "2018-02-16", "close": 37.13, "volume": 214889.0}, {"date": "2018-02-20", "close": 36.47, "volume": 179036.0}, {"date": "2018-02-21", "close": 36.53, "volume": 137697.0}, {"date": "2018-02-22", "close": 36.24, "volume": 195915.0}, {"date": "2018-02-23", "close": 36.23, "volume": 154304.0}, {"date": "2018-02-26", "close": 36.66, "volume": 260342.0}, {"date": "2018-02-27", "close": 36.55, "volume": 175989.0}, {"date": "2018-02-28", "close": 34.89, "volume": 212058.0}, {"date": "2018-03-01", "close": 34.3, "volume": 306664.0}, {"date": "2018-03-02", "close": 35.77, "volume": 197731.0}, {"date": "2018-03-05", "close": 36.46, "volume": 355255.0}, {"date": "2018-03-06", "close": 37.01, "volume": 215118.0}, {"date": "2018-03-07", "close": 37.44, "volume": 191087.0}, {"date": "2018-03-08", "close": 37.44, "volume": 122218.0}, {"date": "2018-03-09", "close": 38.03, "volume": 132734.0}, {"date": "2018-03-12", "close": 38.41, "volume": 202879.0}, {"date": "2018-03-13", "close": 38.86, "volume": 175172.0}, {"date": "2018-03-14", "close": 38.01, "volume": 299464.0}, {"date": "2018-03-15", "close": 37.42, "volume": 155465.0}, {"date": "2018-03-16", "close": 37.65, "volume": 538219.0}, {"date": "2018-03-19", "close": 37.04, "volume": 176988.0}, {"date": "2018-03-20", "close": 36.5, "volume": 199604.0}, {"date": "2018-03-21", "close": 37.21, "volume": 185670.0}, {"date": "2018-03-22", "close": 36.23, "volume": 153513.0}, {"date": "2018-03-23", "close": 35.8, "volume": 233956.0}, {"date": "2018-03-26", "close": 36.38, "volume": 144540.0}, {"date": "2018-03-27", "close": 35.79, "volume": 119548.0}, {"date": "2018-03-28", "close": 35.67, "volume": 161538.0}, {"date": "2018-03-29", "close": 35.78, "volume": 154508.0}, {"date": "2018-04-02", "close": 34.97, "volume": 141459.0}, {"date": "2018-04-03", "close": 35.87, "volume": 165241.0}, {"date": "2018-04-04", "close": 36.07, "volume": 103616.0}, {"date": "2018-04-05", "close": 36.79, "volume": 116647.0}, {"date": "2018-04-06", "close": 35.84, "volume": 101641.0}, {"date": "2018-04-09", "close": 36.19, "volume": 89643.0}, {"date": "2018-04-10", "close": 37.34, "volume": 127112.0}, {"date": "2018-04-11", "close": 37.25, "volume": 126445.0}, {"date": "2018-04-12", "close": 37.07, "volume": 96563.0}, {"date": "2018-04-13", "close": 37.32, "volume": 76213.0}, {"date": "2018-04-16", "close": 37.61, "volume": 158736.0}, {"date": "2018-04-17", "close": 37.89, "volume": 127514.0}, {"date": "2018-04-18", "close": 38.16, "volume": 220628.0}, {"date": "2018-04-19", "close": 37.4, "volume": 213960.0}, {"date": "2018-04-20", "close": 36.62, "volume": 167463.0}, {"date": "2018-04-23", "close": 37.09, "volume": 132588.0}, {"date": "2018-04-24", "close": 37.29, "volume": 94912.0}, {"date": "2018-04-25", "close": 36.83, "volume": 122358.0}, {"date": "2018-04-26", "close": 36.63, "volume": 138451.0}, {"date": "2018-04-27", "close": 36.21, "volume": 138526.0}, {"date": "2018-04-30", "close": 35.99, "volume": 167305.0}, {"date": "2018-05-01", "close": 36.74, "volume": 170882.0}, {"date": "2018-05-02", "close": 36.91, "volume": 155645.0}, {"date": "2018-05-03", "close": 35.88, "volume": 302975.0}, {"date": "2018-05-04", "close": 36.33, "volume": 481870.0}, {"date": "2018-05-07", "close": 36.21, "volume": 257533.0}, {"date": "2018-05-08", "close": 36.79, "volume": 184648.0}, {"date": "2018-05-09", "close": 36.97, "volume": 207314.0}, {"date": "2018-05-10", "close": 36.3, "volume": 181430.0}, {"date": "2018-05-11", "close": 36.39, "volume": 397449.0}, {"date": "2018-05-14", "close": 37.24, "volume": 442234.0}, {"date": "2018-05-15", "close": 36.8, "volume": 381425.0}, {"date": "2018-05-16", "close": 37.36, "volume": 588865.0}, {"date": "2018-05-17", "close": 37.51, "volume": 162861.0}, {"date": "2018-05-18", "close": 37.5, "volume": 205302.0}, {"date": "2018-05-21", "close": 37.71, "volume": 208842.0}, {"date": "2018-05-22", "close": 37.88, "volume": 183426.0}, {"date": "2018-05-23", "close": 37.54, "volume": 180045.0}, {"date": "2018-05-24", "close": 37.43, "volume": 120350.0}, {"date": "2018-05-25", "close": 37.31, "volume": 103068.0}, {"date": "2018-05-29", "close": 37.57, "volume": 137203.0}, {"date": "2018-05-30", "close": 37.47, "volume": 161097.0}, {"date": "2018-05-31", "close": 36.96, "volume": 193026.0}, {"date": "2018-06-01", "close": 37.31, "volume": 175179.0}, {"date": "2018-06-04", "close": 37.68, "volume": 180374.0}, {"date": "2018-06-05", "close": 37.26, "volume": 179336.0}, {"date": "2018-06-06", "close": 37.1, "volume": 176855.0}, {"date": "2018-06-07", "close": 36.83, "volume": 127725.0}, {"date": "2018-06-08", "close": 37.1, "volume": 127202.0}, {"date": "2018-06-11", "close": 37.03, "volume": 183907.0}, {"date": "2018-06-12", "close": 37.03, "volume": 238267.0}, {"date": "2018-06-13", "close": 37.62, "volume": 327733.0}, {"date": "2018-06-14", "close": 38.0, "volume": 166847.0}, {"date": "2018-06-15", "close": 37.59, "volume": 352119.0}, {"date": "2018-06-18", "close": 37.81, "volume": 262181.0}, {"date": "2018-06-19", "close": 37.86, "volume": 157506.0}, {"date": "2018-06-20", "close": 37.55, "volume": 180305.0}, {"date": "2018-06-21", "close": 36.54, "volume": 279073.0}, {"date": "2018-06-22", "close": 36.81, "volume": 498966.0}, {"date": "2018-06-25", "close": 35.81, "volume": 143703.0}, {"date": "2018-06-26", "close": 36.18, "volume": 236709.0}, {"date": "2018-06-27", "close": 35.81, "volume": 409770.0}, {"date": "2018-06-28", "close": 36.66, "volume": 200414.0}, {"date": "2018-06-29", "close": 37.09, "volume": 153328.0}, {"date": "2018-07-02", "close": 36.94, "volume": 191698.0}, {"date": "2018-07-03", "close": 37.62, "volume": 162657.0}, {"date": "2018-07-05", "close": 38.14, "volume": 331094.0}, {"date": "2018-07-06", "close": 37.94, "volume": 295635.0}, {"date": "2018-07-09", "close": 38.51, "volume": 151234.0}, {"date": "2018-07-10", "close": 38.45, "volume": 260613.0}, {"date": "2018-07-11", "close": 38.19, "volume": 735311.0}, {"date": "2018-07-12", "close": 38.29, "volume": 170140.0}, {"date": "2018-07-13", "close": 37.54, "volume": 134846.0}, {"date": "2018-07-16", "close": 37.16, "volume": 183772.0}, {"date": "2018-07-17", "close": 37.25, "volume": 144054.0}, {"date": "2018-07-18", "close": 37.52, "volume": 140207.0}, {"date": "2018-07-19", "close": 38.12, "volume": 93771.0}, {"date": "2018-07-20", "close": 38.2, "volume": 113266.0}, {"date": "2018-07-23", "close": 38.19, "volume": 130224.0}, {"date": "2018-07-24", "close": 38.26, "volume": 327623.0}, {"date": "2018-07-25", "close": 38.33, "volume": 138197.0}, {"date": "2018-07-26", "close": 38.38, "volume": 768371.0}, {"date": "2018-07-27", "close": 37.6, "volume": 250765.0}, {"date": "2018-07-30", "close": 37.14, "volume": 155705.0}, {"date": "2018-07-31", "close": 38.24, "volume": 225978.0}, {"date": "2018-08-01", "close": 38.19, "volume": 153589.0}, {"date": "2018-08-02", "close": 38.49, "volume": 244567.0}, {"date": "2018-08-03", "close": 28.36, "volume": 3255964.0}, {"date": "2018-08-06", "close": 28.09, "volume": 772184.0}, {"date": "2018-08-07", "close": 28.45, "volume": 1024331.0}, {"date": "2018-08-08", "close": 28.16, "volume": 278059.0}, {"date": "2018-08-09", "close": 28.36, "volume": 210109.0}, {"date": "2018-08-10", "close": 28.29, "volume": 481917.0}, {"date": "2018-08-13", "close": 28.57, "volume": 250924.0}, {"date": "2018-08-14", "close": 29.4, "volume": 559621.0}, {"date": "2018-08-15", "close": 29.23, "volume": 185123.0}, {"date": "2018-08-16", "close": 29.22, "volume": 243657.0}, {"date": "2018-08-17", "close": 29.73, "volume": 232374.0}, {"date": "2018-08-20", "close": 30.25, "volume": 246884.0}, {"date": "2018-08-21", "close": 30.53, "volume": 334964.0}, {"date": "2018-08-22", "close": 30.97, "volume": 278391.0}, {"date": "2018-08-23", "close": 30.27, "volume": 254037.0}, {"date": "2018-08-24", "close": 31.14, "volume": 172241.0}, {"date": "2018-08-27", "close": 31.71, "volume": 188835.0}, {"date": "2018-08-28", "close": 31.6, "volume": 190727.0}, {"date": "2018-08-29", "close": 31.73, "volume": 299724.0}, {"date": "2018-08-30", "close": 31.54, "volume": 383280.0}, {"date": "2018-08-31", "close": 31.4, "volume": 224865.0}, {"date": "2018-09-04", "close": 31.33, "volume": 188119.0}, {"date": "2018-09-05", "close": 31.55, "volume": 405930.0}, {"date": "2018-09-06", "close": 30.25, "volume": 350115.0}, {"date": "2018-09-07", "close": 30.35, "volume": 237542.0}, {"date": "2018-09-10", "close": 30.64, "volume": 190670.0}, {"date": "2018-09-11", "close": 30.26, "volume": 356844.0}, {"date": "2018-09-12", "close": 30.75, "volume": 259654.0}, {"date": "2018-09-13", "close": 30.5, "volume": 213724.0}, {"date": "2018-09-14", "close": 30.86, "volume": 294895.0}, {"date": "2018-09-17", "close": 30.0, "volume": 513677.0}, {"date": "2018-09-18", "close": 30.16, "volume": 331810.0}, {"date": "2018-09-19", "close": 30.09, "volume": 306052.0}, {"date": "2018-09-20", "close": 30.25, "volume": 289233.0}, {"date": "2018-09-21", "close": 29.95, "volume": 704164.0}, {"date": "2018-09-24", "close": 29.5, "volume": 200250.0}, {"date": "2018-09-25", "close": 29.54, "volume": 336511.0}, {"date": "2018-09-26", "close": 29.5, "volume": 217134.0}, {"date": "2018-09-27", "close": 29.18, "volume": 236680.0}, {"date": "2018-09-28", "close": 28.66, "volume": 388168.0}, {"date": "2018-10-01", "close": 27.91, "volume": 205943.0}, {"date": "2018-10-02", "close": 27.76, "volume": 213818.0}, {"date": "2018-10-03", "close": 27.86, "volume": 234050.0}, {"date": "2018-10-04", "close": 27.06, "volume": 125690.0}, {"date": "2018-10-05", "close": 26.91, "volume": 371281.0}, {"date": "2018-10-08", "close": 26.98, "volume": 425110.0}, {"date": "2018-10-09", "close": 26.82, "volume": 375990.0}, {"date": "2018-10-10", "close": 25.25, "volume": 684012.0}, {"date": "2018-10-11", "close": 25.55, "volume": 393187.0}, {"date": "2018-10-12", "close": 25.95, "volume": 398822.0}, {"date": "2018-10-15", "close": 25.56, "volume": 419130.0}, {"date": "2018-10-16", "close": 26.4, "volume": 474342.0}, {"date": "2018-10-17", "close": 26.47, "volume": 289924.0}, {"date": "2018-10-18", "close": 25.9, "volume": 368478.0}, {"date": "2018-10-19", "close": 25.91, "volume": 363141.0}, {"date": "2018-10-22", "close": 25.96, "volume": 203536.0}, {"date": "2018-10-23", "close": 25.22, "volume": 349007.0}, {"date": "2018-10-24", "close": 25.01, "volume": 509360.0}, {"date": "2018-10-25", "close": 25.14, "volume": 271577.0}, {"date": "2018-10-26", "close": 24.66, "volume": 369558.0}, {"date": "2018-10-29", "close": 25.18, "volume": 338953.0}, {"date": "2018-10-30", "close": 25.8, "volume": 463299.0}, {"date": "2018-10-31", "close": 25.96, "volume": 854318.0}, {"date": "2018-11-01", "close": 26.61, "volume": 397770.0}, {"date": "2018-11-02", "close": 26.96, "volume": 288249.0}, {"date": "2018-11-05", "close": 27.29, "volume": 249292.0}, {"date": "2018-11-06", "close": 27.28, "volume": 190582.0}, {"date": "2018-11-07", "close": 27.49, "volume": 217358.0}, {"date": "2018-11-08", "close": 27.6, "volume": 186127.0}, {"date": "2018-11-09", "close": 27.23, "volume": 314070.0}, {"date": "2018-11-12", "close": 26.77, "volume": 466788.0}, {"date": "2018-11-13", "close": 26.11, "volume": 919240.0}, {"date": "2018-11-14", "close": 24.55, "volume": 1271065.0}, {"date": "2018-11-15", "close": 25.05, "volume": 983520.0}, {"date": "2018-11-16", "close": 26.29, "volume": 558706.0}, {"date": "2018-11-19", "close": 25.63, "volume": 346524.0}, {"date": "2018-11-20", "close": 24.27, "volume": 426449.0}, {"date": "2018-11-21", "close": 24.51, "volume": 157062.0}, {"date": "2018-11-23", "close": 24.59, "volume": 79784.0}, {"date": "2018-11-26", "close": 24.7, "volume": 334790.0}, {"date": "2018-11-27", "close": 24.75, "volume": 217037.0}, {"date": "2018-11-28", "close": 25.88, "volume": 352878.0}, {"date": "2018-11-29", "close": 26.62, "volume": 373943.0}, {"date": "2018-11-30", "close": 26.35, "volume": 407962.0}, {"date": "2018-12-03", "close": 27.38, "volume": 462794.0}, {"date": "2018-12-04", "close": 25.58, "volume": 365867.0}, {"date": "2018-12-06", "close": 25.03, "volume": 261685.0}, {"date": "2018-12-07", "close": 24.07, "volume": 316491.0}, {"date": "2018-12-10", "close": 24.07, "volume": 234091.0}, {"date": "2018-12-11", "close": 24.27, "volume": 249802.0}, {"date": "2018-12-12", "close": 24.58, "volume": 170461.0}, {"date": "2018-12-13", "close": 23.88, "volume": 272069.0}, {"date": "2018-12-14", "close": 23.42, "volume": 170779.0}, {"date": "2018-12-17", "close": 23.37, "volume": 297085.0}, {"date": "2018-12-18", "close": 23.86, "volume": 200440.0}, {"date": "2018-12-19", "close": 22.88, "volume": 289418.0}, {"date": "2018-12-20", "close": 22.81, "volume": 454074.0}, {"date": "2018-12-21", "close": 21.87, "volume": 612343.0}, {"date": "2018-12-24", "close": 21.85, "volume": 163105.0}, {"date": "2018-12-26", "close": 23.01, "volume": 211674.0}, {"date": "2018-12-27", "close": 23.12, "volume": 225006.0}, {"date": "2018-12-28", "close": 23.63, "volume": 240050.0}, {"date": "2018-12-31", "close": 23.68, "volume": 247887.0}, {"date": "2019-01-02", "close": 24.09, "volume": 348601.0}, {"date": "2019-01-03", "close": 23.24, "volume": 243240.0}, {"date": "2019-01-04", "close": 24.26, "volume": 297679.0}, {"date": "2019-01-07", "close": 25.26, "volume": 368049.0}, {"date": "2019-01-08", "close": 25.04, "volume": 189043.0}, {"date": "2019-01-09", "close": 25.01, "volume": 422558.0}, {"date": "2019-01-10", "close": 25.8, "volume": 318993.0}, {"date": "2019-01-11", "close": 26.25, "volume": 302692.0}, {"date": "2019-01-14", "close": 25.74, "volume": 255357.0}, {"date": "2019-01-15", "close": 26.24, "volume": 150934.0}, {"date": "2019-01-16", "close": 26.38, "volume": 316287.0}, {"date": "2019-01-17", "close": 26.49, "volume": 531491.0}, {"date": "2019-01-18", "close": 27.81, "volume": 409381.0}, {"date": "2019-01-22", "close": 27.23, "volume": 256407.0}, {"date": "2019-01-23", "close": 27.51, "volume": 258961.0}, {"date": "2019-01-24", "close": 27.67, "volume": 264061.0}, {"date": "2019-01-25", "close": 27.77, "volume": 205111.0}, {"date": "2019-01-28", "close": 27.72, "volume": 158428.0}, {"date": "2019-01-29", "close": 27.96, "volume": 288480.0}, {"date": "2019-01-30", "close": 28.03, "volume": 178270.0}, {"date": "2019-01-31", "close": 28.49, "volume": 196438.0}, {"date": "2019-02-01", "close": 28.16, "volume": 182855.0}, {"date": "2019-02-04", "close": 28.0, "volume": 451622.0}, {"date": "2019-02-05", "close": 29.02, "volume": 270352.0}, {"date": "2019-02-06", "close": 32.41, "volume": 775873.0}, {"date": "2019-02-07", "close": 31.37, "volume": 468865.0}, {"date": "2019-02-08", "close": 30.47, "volume": 224330.0}, {"date": "2019-02-11", "close": 31.23, "volume": 192669.0}, {"date": "2019-02-12", "close": 31.42, "volume": 349061.0}, {"date": "2019-02-13", "close": 31.53, "volume": 337675.0}, {"date": "2019-02-14", "close": 31.38, "volume": 248567.0}, {"date": "2019-02-15", "close": 31.42, "volume": 436158.0}, {"date": "2019-02-19", "close": 31.83, "volume": 230441.0}, {"date": "2019-02-20", "close": 31.8, "volume": 308138.0}, {"date": "2019-02-21", "close": 32.46, "volume": 235582.0}, {"date": "2019-02-22", "close": 32.31, "volume": 149200.0}, {"date": "2019-02-25", "close": 32.05, "volume": 310074.0}, {"date": "2019-02-26", "close": 31.54, "volume": 150258.0}, {"date": "2019-02-27", "close": 31.59, "volume": 170021.0}, {"date": "2019-02-28", "close": 31.44, "volume": 244745.0}, {"date": "2019-03-01", "close": 33.04, "volume": 276881.0}, {"date": "2019-03-04", "close": 33.34, "volume": 401716.0}, {"date": "2019-03-05", "close": 33.0, "volume": 388965.0}, {"date": "2019-03-06", "close": 32.77, "volume": 281066.0}, {"date": "2019-03-07", "close": 32.19, "volume": 215589.0}, {"date": "2019-03-08", "close": 32.32, "volume": 204455.0}, {"date": "2019-03-11", "close": 32.57, "volume": 169281.0}, {"date": "2019-03-12", "close": 33.0, "volume": 168344.0}, {"date": "2019-03-13", "close": 33.15, "volume": 164216.0}, {"date": "2019-03-14", "close": 32.7, "volume": 109276.0}, {"date": "2019-03-15", "close": 32.92, "volume": 627406.0}, {"date": "2019-03-18", "close": 32.94, "volume": 228964.0}, {"date": "2019-03-19", "close": 34.25, "volume": 196083.0}, {"date": "2019-03-20", "close": 33.96, "volume": 185502.0}, {"date": "2019-03-21", "close": 34.09, "volume": 343653.0}, {"date": "2019-03-22", "close": 33.45, "volume": 268218.0}, {"date": "2019-03-25", "close": 33.43, "volume": 237199.0}, {"date": "2019-03-26", "close": 33.6, "volume": 228874.0}, {"date": "2019-03-27", "close": 33.72, "volume": 276420.0}, {"date": "2019-03-28", "close": 33.77, "volume": 257818.0}, {"date": "2019-03-29", "close": 33.88, "volume": 191693.0}, {"date": "2019-04-01", "close": 34.26, "volume": 395716.0}, {"date": "2019-04-02", "close": 33.82, "volume": 188367.0}, {"date": "2019-04-03", "close": 33.9, "volume": 139254.0}, {"date": "2019-04-04", "close": 34.35, "volume": 270702.0}, {"date": "2019-04-05", "close": 34.4, "volume": 310215.0}, {"date": "2019-04-08", "close": 34.17, "volume": 134046.0}, {"date": "2019-04-09", "close": 34.13, "volume": 284632.0}, {"date": "2019-04-10", "close": 33.93, "volume": 197874.0}, {"date": "2019-04-11", "close": 33.43, "volume": 236310.0}, {"date": "2019-04-12", "close": 33.35, "volume": 236337.0}, {"date": "2019-04-15", "close": 32.56, "volume": 441416.0}, {"date": "2019-04-16", "close": 32.48, "volume": 416500.0}, {"date": "2019-04-17", "close": 31.28, "volume": 334317.0}, {"date": "2019-04-18", "close": 32.07, "volume": 547027.0}, {"date": "2019-04-22", "close": 31.72, "volume": 176708.0}, {"date": "2019-04-23", "close": 32.38, "volume": 303499.0}, {"date": "2019-04-24", "close": 32.37, "volume": 296194.0}, {"date": "2019-04-25", "close": 31.85, "volume": 149167.0}, {"date": "2019-04-26", "close": 32.26, "volume": 362270.0}, {"date": "2019-04-29", "close": 32.71, "volume": 298561.0}, {"date": "2019-04-30", "close": 32.84, "volume": 354223.0}, {"date": "2019-05-01", "close": 32.53, "volume": 432127.0}, {"date": "2019-05-02", "close": 33.15, "volume": 217577.0}, {"date": "2019-05-03", "close": 34.25, "volume": 665334.0}, {"date": "2019-05-06", "close": 33.88, "volume": 294571.0}, {"date": "2019-05-07", "close": 33.12, "volume": 582387.0}, {"date": "2019-05-08", "close": 30.78, "volume": 820143.0}, {"date": "2019-05-09", "close": 31.3, "volume": 788878.0}, {"date": "2019-05-10", "close": 31.14, "volume": 259966.0}, {"date": "2019-05-13", "close": 29.34, "volume": 326310.0}, {"date": "2019-05-14", "close": 29.46, "volume": 401397.0}, {"date": "2019-05-15", "close": 29.16, "volume": 729370.0}, {"date": "2019-05-16", "close": 28.99, "volume": 398353.0}, {"date": "2019-05-17", "close": 28.27, "volume": 174842.0}, {"date": "2019-05-20", "close": 28.65, "volume": 218104.0}, {"date": "2019-05-21", "close": 28.48, "volume": 337998.0}, {"date": "2019-05-22", "close": 27.86, "volume": 316112.0}, {"date": "2019-05-23", "close": 27.11, "volume": 290752.0}, {"date": "2019-05-24", "close": 27.2, "volume": 238359.0}, {"date": "2019-05-28", "close": 26.78, "volume": 222060.0}, {"date": "2019-05-29", "close": 26.52, "volume": 381523.0}, {"date": "2019-05-30", "close": 26.39, "volume": 240988.0}, {"date": "2019-05-31", "close": 26.68, "volume": 242617.0}, {"date": "2019-06-03", "close": 26.38, "volume": 264807.0}, {"date": "2019-06-04", "close": 27.77, "volume": 187177.0}, {"date": "2019-06-05", "close": 28.43, "volume": 249372.0}, {"date": "2019-06-06", "close": 28.31, "volume": 172701.0}, {"date": "2019-06-07", "close": 28.01, "volume": 386322.0}, {"date": "2019-06-10", "close": 28.11, "volume": 256344.0}, {"date": "2019-06-11", "close": 29.02, "volume": 452732.0}, {"date": "2019-06-12", "close": 29.0, "volume": 248311.0}, {"date": "2019-06-13", "close": 28.81, "volume": 181443.0}, {"date": "2019-06-14", "close": 28.44, "volume": 123248.0}, {"date": "2019-06-17", "close": 28.21, "volume": 180257.0}, {"date": "2019-06-18", "close": 28.95, "volume": 186800.0}, {"date": "2019-06-19", "close": 29.26, "volume": 302519.0}, {"date": "2019-06-20", "close": 29.57, "volume": 261858.0}, {"date": "2019-06-21", "close": 29.21, "volume": 437559.0}, {"date": "2019-06-24", "close": 29.12, "volume": 202957.0}, {"date": "2019-06-25", "close": 29.62, "volume": 318063.0}, {"date": "2019-06-26", "close": 29.98, "volume": 181088.0}, {"date": "2019-06-27", "close": 30.01, "volume": 171901.0}, {"date": "2019-06-28", "close": 30.65, "volume": 1126216.0}, {"date": "2019-07-01", "close": 31.0, "volume": 297231.0}, {"date": "2019-07-02", "close": 31.08, "volume": 182988.0}, {"date": "2019-07-03", "close": 30.73, "volume": 103366.0}, {"date": "2019-07-05", "close": 30.87, "volume": 113543.0}, {"date": "2019-07-08", "close": 30.28, "volume": 151753.0}, {"date": "2019-07-09", "close": 29.84, "volume": 123141.0}, {"date": "2019-07-10", "close": 30.51, "volume": 156824.0}, {"date": "2019-07-11", "close": 30.32, "volume": 119443.0}, {"date": "2019-07-12", "close": 30.65, "volume": 153213.0}, {"date": "2019-07-15", "close": 30.98, "volume": 177174.0}, {"date": "2019-07-16", "close": 30.59, "volume": 131412.0}, {"date": "2019-07-17", "close": 30.73, "volume": 151455.0}, {"date": "2019-07-18", "close": 30.58, "volume": 106933.0}, {"date": "2019-07-19", "close": 30.66, "volume": 217608.0}, {"date": "2019-07-22", "close": 30.85, "volume": 171956.0}, {"date": "2019-07-23", "close": 31.77, "volume": 243827.0}, {"date": "2019-07-24", "close": 32.64, "volume": 281605.0}, {"date": "2019-07-25", "close": 31.61, "volume": 283047.0}, {"date": "2019-07-26", "close": 31.99, "volume": 181996.0}, {"date": "2019-07-29", "close": 31.66, "volume": 156928.0}, {"date": "2019-07-30", "close": 32.28, "volume": 219054.0}, {"date": "2019-07-31", "close": 31.79, "volume": 236278.0}, {"date": "2019-08-01", "close": 31.39, "volume": 193103.0}, {"date": "2019-08-02", "close": 30.47, "volume": 166756.0}, {"date": "2019-08-05", "close": 30.07, "volume": 210228.0}, {"date": "2019-08-06", "close": 30.93, "volume": 319589.0}, {"date": "2019-08-07", "close": 25.32, "volume": 757929.0}, {"date": "2019-08-08", "close": 26.17, "volume": 334046.0}, {"date": "2019-08-09", "close": 26.08, "volume": 355750.0}, {"date": "2019-08-12", "close": 25.95, "volume": 227450.0}, {"date": "2019-08-13", "close": 26.38, "volume": 223415.0}, {"date": "2019-08-14", "close": 25.77, "volume": 217492.0}, {"date": "2019-08-15", "close": 25.54, "volume": 214371.0}, {"date": "2019-08-16", "close": 26.5, "volume": 248349.0}, {"date": "2019-08-19", "close": 26.97, "volume": 296033.0}, {"date": "2019-08-20", "close": 26.81, "volume": 211597.0}, {"date": "2019-08-21", "close": 27.26, "volume": 153264.0}, {"date": "2019-08-22", "close": 26.76, "volume": 132494.0}, {"date": "2019-08-23", "close": 26.01, "volume": 204301.0}, {"date": "2019-08-26", "close": 26.1, "volume": 103315.0}, {"date": "2019-08-27", "close": 25.86, "volume": 166167.0}, {"date": "2019-08-28", "close": 26.08, "volume": 214121.0}, {"date": "2019-08-29", "close": 26.52, "volume": 120652.0}, {"date": "2019-08-30", "close": 26.35, "volume": 217370.0}, {"date": "2019-09-03", "close": 26.25, "volume": 230898.0}, {"date": "2019-09-04", "close": 26.88, "volume": 170091.0}, {"date": "2019-09-05", "close": 28.56, "volume": 224382.0}, {"date": "2019-09-06", "close": 28.59, "volume": 173753.0}, {"date": "2019-09-09", "close": 29.03, "volume": 180564.0}, {"date": "2019-09-10", "close": 29.55, "volume": 293720.0}, {"date": "2019-09-11", "close": 30.09, "volume": 205103.0}, {"date": "2019-09-12", "close": 29.6, "volume": 307641.0}, {"date": "2019-09-13", "close": 29.39, "volume": 185819.0}, {"date": "2019-09-16", "close": 29.04, "volume": 180064.0}, {"date": "2019-09-17", "close": 28.86, "volume": 205984.0}, {"date": "2019-09-18", "close": 28.61, "volume": 123220.0}, {"date": "2019-09-19", "close": 28.39, "volume": 147041.0}, {"date": "2019-09-20", "close": 28.64, "volume": 444341.0}, {"date": "2019-09-23", "close": 28.62, "volume": 160776.0}, {"date": "2019-09-24", "close": 28.46, "volume": 211225.0}, {"date": "2019-09-25", "close": 28.86, "volume": 301168.0}, {"date": "2019-09-26", "close": 28.58, "volume": 220377.0}, {"date": "2019-09-27", "close": 28.28, "volume": 132696.0}, {"date": "2019-09-30", "close": 28.54, "volume": 171094.0}, {"date": "2019-10-01", "close": 27.49, "volume": 163843.0}, {"date": "2019-10-02", "close": 27.58, "volume": 191729.0}, {"date": "2019-10-03", "close": 28.105, "volume": 125220.0}, {"date": "2019-10-04", "close": 28.78, "volume": 123429.0}, {"date": "2019-10-07", "close": 28.63, "volume": 164491.0}, {"date": "2019-10-08", "close": 27.92, "volume": 159146.0}, {"date": "2019-10-09", "close": 27.9, "volume": 111336.0}, {"date": "2019-10-10", "close": 27.72, "volume": 147415.0}, {"date": "2019-10-11", "close": 28.115, "volume": 171871.0}, {"date": "2019-10-14", "close": 28.47, "volume": 156957.0}, {"date": "2019-10-15", "close": 29.09, "volume": 137215.0}, {"date": "2019-10-16", "close": 28.95, "volume": 138867.0}, {"date": "2019-10-17", "close": 29.27, "volume": 138751.0}, {"date": "2019-10-18", "close": 28.72, "volume": 113072.0}, {"date": "2019-10-21", "close": 29.14, "volume": 190969.0}, {"date": "2019-10-22", "close": 29.16, "volume": 133177.0}, {"date": "2019-10-23", "close": 29.59, "volume": 87561.0}, {"date": "2019-10-24", "close": 28.66, "volume": 240557.0}, {"date": "2019-10-25", "close": 29.05, "volume": 146268.0}, {"date": "2019-10-28", "close": 29.67, "volume": 146594.0}, {"date": "2019-10-29", "close": 30.3, "volume": 164342.0}, {"date": "2019-10-30", "close": 29.78, "volume": 111582.0}, {"date": "2019-10-31", "close": 30.01, "volume": 149475.0}, {"date": "2019-11-01", "close": 31.14, "volume": 173321.0}, {"date": "2019-11-04", "close": 31.68, "volume": 144965.0}, {"date": "2019-11-05", "close": 31.93, "volume": 111981.0}, {"date": "2019-11-06", "close": 31.52, "volume": 149792.0}, {"date": "2019-11-07", "close": 32.38, "volume": 128486.0}, {"date": "2019-11-08", "close": 32.43, "volume": 167096.0}, {"date": "2019-11-11", "close": 32.59, "volume": 230419.0}, {"date": "2019-11-12", "close": 32.67, "volume": 395910.0}, {"date": "2019-11-13", "close": 29.42, "volume": 550482.0}, {"date": "2019-11-14", "close": 29.78, "volume": 242677.0}, {"date": "2019-11-15", "close": 30.13, "volume": 194959.0}, {"date": "2019-11-18", "close": 29.3, "volume": 159203.0}, {"date": "2019-11-19", "close": 29.49, "volume": 182144.0}, {"date": "2019-11-20", "close": 29.59, "volume": 235507.0}, {"date": "2019-11-21", "close": 29.9, "volume": 122599.0}, {"date": "2019-11-22", "close": 29.56, "volume": 103086.0}, {"date": "2019-11-25", "close": 30.65, "volume": 139517.0}, {"date": "2019-11-26", "close": 30.9, "volume": 135892.0}, {"date": "2019-11-27", "close": 30.46, "volume": 111415.0}, {"date": "2019-11-29", "close": 29.94, "volume": 68516.0}, {"date": "2019-12-02", "close": 29.29, "volume": 261151.0}, {"date": "2019-12-03", "close": 29.31, "volume": 619652.0}, {"date": "2019-12-04", "close": 30.245, "volume": 433098.0}, {"date": "2019-12-05", "close": 30.17, "volume": 243094.0}, {"date": "2019-12-06", "close": 30.27, "volume": 294773.0}, {"date": "2019-12-09", "close": 30.05, "volume": 187566.0}, {"date": "2019-12-10", "close": 29.94, "volume": 405696.0}, {"date": "2019-12-11", "close": 30.78, "volume": 196544.0}, {"date": "2019-12-12", "close": 31.46, "volume": 325275.0}, {"date": "2019-12-13", "close": 31.22, "volume": 493990.0}, {"date": "2019-12-16", "close": 30.72, "volume": 325174.0}, {"date": "2019-12-17", "close": 30.65, "volume": 136107.0}, {"date": "2019-12-18", "close": 29.72, "volume": 200835.0}, {"date": "2019-12-19", "close": 30.19, "volume": 165555.0}, {"date": "2019-12-20", "close": 29.32, "volume": 521605.0}, {"date": "2019-12-23", "close": 30.02, "volume": 178433.0}, {"date": "2019-12-24", "close": 30.4, "volume": 76873.0}, {"date": "2019-12-26", "close": 30.34, "volume": 172791.0}, {"date": "2019-12-27", "close": 30.33, "volume": 100854.0}, {"date": "2019-12-30", "close": 30.02, "volume": 93376.0}, {"date": "2019-12-31", "close": 29.81, "volume": 154243.0}, {"date": "2020-01-02", "close": 30.48, "volume": 132532.0}, {"date": "2020-01-03", "close": 30.0, "volume": 177498.0}, {"date": "2020-01-06", "close": 30.21, "volume": 164120.0}, {"date": "2020-01-07", "close": 30.33, "volume": 217754.0}, {"date": "2020-01-08", "close": 30.175, "volume": 137360.0}, {"date": "2020-01-09", "close": 29.945, "volume": 123501.0}, {"date": "2020-01-10", "close": 30.35, "volume": 129888.0}, {"date": "2020-01-13", "close": 30.73, "volume": 153531.0}, {"date": "2020-01-14", "close": 30.76, "volume": 156105.0}, {"date": "2020-01-15", "close": 31.26, "volume": 132567.0}, {"date": "2020-01-16", "close": 31.65, "volume": 95903.0}, {"date": "2020-01-17", "close": 31.32, "volume": 97500.0}, {"date": "2020-01-21", "close": 31.13, "volume": 198540.0}, {"date": "2020-01-22", "close": 31.02, "volume": 108515.0}, {"date": "2020-01-23", "close": 30.95, "volume": 256577.0}, {"date": "2020-01-24", "close": 30.53, "volume": 169580.0}, {"date": "2020-01-27", "close": 30.2, "volume": 123586.0}, {"date": "2020-01-28", "close": 30.28, "volume": 148234.0}, {"date": "2020-01-29", "close": 29.65, "volume": 260108.0}, {"date": "2020-01-30", "close": 29.2, "volume": 132289.0}, {"date": "2020-01-31", "close": 27.65, "volume": 208490.0}, {"date": "2020-02-03", "close": 27.53, "volume": 270113.0}, {"date": "2020-02-04", "close": 28.145, "volume": 262153.0}, {"date": "2020-02-05", "close": 28.67, "volume": 153554.0}, {"date": "2020-02-06", "close": 28.92, "volume": 138745.0}, {"date": "2020-02-07", "close": 27.26, "volume": 168447.0}, {"date": "2020-02-10", "close": 27.34, "volume": 137358.0}, {"date": "2020-02-11", "close": 27.41, "volume": 315038.0}, {"date": "2020-02-12", "close": 25.9, "volume": 631749.0}, {"date": "2020-02-13", "close": 25.97, "volume": 310689.0}, {"date": "2020-02-14", "close": 25.89, "volume": 228229.0}, {"date": "2020-02-18", "close": 25.56, "volume": 318019.0}, {"date": "2020-02-19", "close": 25.92, "volume": 308087.0}, {"date": "2020-02-20", "close": 25.735, "volume": 192985.0}, {"date": "2020-02-21", "close": 25.1, "volume": 215127.0}, {"date": "2020-02-24", "close": 24.49, "volume": 287296.0}, {"date": "2020-02-25", "close": 23.49, "volume": 328277.0}, {"date": "2020-02-26", "close": 23.83, "volume": 259397.0}, {"date": "2020-02-27", "close": 23.6, "volume": 456524.0}, {"date": "2020-02-28", "close": 23.22, "volume": 388986.0}, {"date": "2020-03-02", "close": 24.3, "volume": 354729.0}, {"date": "2020-03-03", "close": 24.0, "volume": 216688.0}, {"date": "2020-03-04", "close": 24.86, "volume": 351683.0}, {"date": "2020-03-05", "close": 24.5, "volume": 274713.0}, {"date": "2020-03-06", "close": 23.59, "volume": 266723.0}, {"date": "2020-03-09", "close": 21.55, "volume": 410819.0}, {"date": "2020-03-10", "close": 22.38, "volume": 295752.0}, {"date": "2020-03-11", "close": 22.13, "volume": 224516.0}, {"date": "2020-03-12", "close": 20.41, "volume": 542495.0}, {"date": "2020-03-13", "close": 19.85, "volume": 357101.0}, {"date": "2020-03-16", "close": 18.37, "volume": 323935.0}, {"date": "2020-03-17", "close": 21.36, "volume": 416656.0}, {"date": "2020-03-18", "close": 19.9, "volume": 244878.0}, {"date": "2020-03-19", "close": 18.91, "volume": 476206.0}, {"date": "2020-03-20", "close": 17.22, "volume": 350863.0}, {"date": "2020-03-23", "close": 17.78, "volume": 356804.0}, {"date": "2020-03-24", "close": 19.49, "volume": 346675.0}, {"date": "2020-03-25", "close": 19.99, "volume": 411511.0}, {"date": "2020-03-26", "close": 21.14, "volume": 328021.0}, {"date": "2020-03-27", "close": 19.99, "volume": 202454.0}, {"date": "2020-03-30", "close": 20.97, "volume": 234372.0}, {"date": "2020-03-31", "close": 22.71, "volume": 482288.0}, {"date": "2020-04-01", "close": 20.62, "volume": 304587.0}, {"date": "2020-04-02", "close": 21.54, "volume": 208886.0}, {"date": "2020-04-03", "close": 20.73, "volume": 232915.0}, {"date": "2020-04-06", "close": 21.68, "volume": 358219.0}, {"date": "2020-04-07", "close": 21.59, "volume": 312417.0}, {"date": "2020-04-08", "close": 23.06, "volume": 374744.0}, {"date": "2020-04-09", "close": 24.48, "volume": 226628.0}, {"date": "2020-04-13", "close": 23.16, "volume": 163654.0}, {"date": "2020-04-14", "close": 23.91, "volume": 125651.0}, {"date": "2020-04-15", "close": 22.93, "volume": 181383.0}, {"date": "2020-04-16", "close": 22.67, "volume": 281770.0}, {"date": "2020-04-17", "close": 23.8, "volume": 182304.0}, {"date": "2020-04-20", "close": 23.33, "volume": 134547.0}, {"date": "2020-04-21", "close": 22.99, "volume": 228417.0}, {"date": "2020-04-22", "close": 23.44, "volume": 194857.0}, {"date": "2020-04-23", "close": 23.54, "volume": 172123.0}, {"date": "2020-04-24", "close": 23.77, "volume": 225434.0}, {"date": "2020-04-27", "close": 25.1, "volume": 223523.0}, {"date": "2020-04-28", "close": 25.03, "volume": 209262.0}, {"date": "2020-04-29", "close": 26.46, "volume": 266822.0}, {"date": "2020-04-30", "close": 26.13, "volume": 318603.0}, {"date": "2020-05-01", "close": 25.46, "volume": 232685.0}, {"date": "2020-05-04", "close": 25.2, "volume": 188485.0}, {"date": "2020-05-05", "close": 25.3, "volume": 243954.0}, {"date": "2020-05-06", "close": 24.78, "volume": 150524.0}, {"date": "2020-05-07", "close": 25.04, "volume": 293108.0}, {"date": "2020-05-08", "close": 25.9, "volume": 227578.0}, {"date": "2020-05-11", "close": 26.11, "volume": 198708.0}, {"date": "2020-05-12", "close": 25.315, "volume": 321938.0}, {"date": "2020-05-13", "close": 17.06, "volume": 2321124.0}, {"date": "2020-05-14", "close": 18.62, "volume": 1053338.0}, {"date": "2020-05-15", "close": 17.52, "volume": 638437.0}, {"date": "2020-05-18", "close": 18.72, "volume": 909988.0}, {"date": "2020-05-19", "close": 17.8, "volume": 421549.0}, {"date": "2020-05-20", "close": 17.72, "volume": 422430.0}, {"date": "2020-05-21", "close": 17.55, "volume": 559805.0}, {"date": "2020-05-22", "close": 17.5, "volume": 246312.0}, {"date": "2020-05-26", "close": 18.04, "volume": 347262.0}, {"date": "2020-05-27", "close": 19.66, "volume": 475598.0}, {"date": "2020-05-28", "close": 18.94, "volume": 340908.0}, {"date": "2020-05-29", "close": 18.76, "volume": 339122.0}, {"date": "2020-06-01", "close": 18.78, "volume": 279135.0}, {"date": "2020-06-02", "close": 19.15, "volume": 349236.0}, {"date": "2020-06-03", "close": 19.69, "volume": 235831.0}, {"date": "2020-06-04", "close": 16.65, "volume": 4979866.0}, {"date": "2020-06-05", "close": 17.68, "volume": 4267846.0}, {"date": "2020-06-08", "close": 18.14, "volume": 946165.0}, {"date": "2020-06-09", "close": 17.99, "volume": 737833.0}, {"date": "2020-06-10", "close": 17.39, "volume": 644882.0}, {"date": "2020-06-11", "close": 16.11, "volume": 751643.0}, {"date": "2020-06-12", "close": 15.97, "volume": 637827.0}, {"date": "2020-06-15", "close": 15.92, "volume": 649447.0}, {"date": "2020-06-16", "close": 15.89, "volume": 1029713.0}, {"date": "2020-06-17", "close": 15.43, "volume": 681876.0}, {"date": "2020-06-18", "close": 15.68, "volume": 574054.0}, {"date": "2020-06-19", "close": 15.0, "volume": 1007603.0}, {"date": "2020-06-22", "close": 15.2, "volume": 339036.0}, {"date": "2020-06-23", "close": 15.27, "volume": 532764.0}, {"date": "2020-06-24", "close": 14.89, "volume": 398717.0}, {"date": "2020-06-25", "close": 15.18, "volume": 1129438.0}, {"date": "2020-06-26", "close": 14.37, "volume": 1044416.0}, {"date": "2020-06-29", "close": 15.09, "volume": 708766.0}, {"date": "2020-06-30", "close": 15.15, "volume": 636912.0}, {"date": "2020-07-01", "close": 14.95, "volume": 517672.0}, {"date": "2020-07-02", "close": 14.94, "volume": 336721.0}, {"date": "2020-07-06", "close": 15.01, "volume": 416268.0}, {"date": "2020-07-07", "close": 14.87, "volume": 212847.0}, {"date": "2020-07-08", "close": 14.83, "volume": 515556.0}, {"date": "2020-07-09", "close": 14.61, "volume": 388164.0}, {"date": "2020-07-10", "close": 14.98, "volume": 686502.0}, {"date": "2020-07-13", "close": 15.09, "volume": 664270.0}, {"date": "2020-07-14", "close": 15.38, "volume": 615603.0}, {"date": "2020-07-15", "close": 16.39, "volume": 784096.0}, {"date": "2020-07-16", "close": 16.3, "volume": 478506.0}, {"date": "2020-07-17", "close": 16.7, "volume": 443640.0}, {"date": "2020-07-20", "close": 16.3, "volume": 519701.0}, {"date": "2020-07-21", "close": 16.34, "volume": 713991.0}, {"date": "2020-07-22", "close": 16.19, "volume": 498457.0}, {"date": "2020-07-23", "close": 16.52, "volume": 393105.0}, {"date": "2020-07-24", "close": 16.15, "volume": 266866.0}, {"date": "2020-07-27", "close": 16.22, "volume": 553223.0}, {"date": "2020-07-28", "close": 15.85, "volume": 807029.0}, {"date": "2020-07-29", "close": 16.1, "volume": 247064.0}, {"date": "2020-07-30", "close": 15.86, "volume": 202566.0}, {"date": "2020-07-31", "close": 15.68, "volume": 304903.0}, {"date": "2020-08-03", "close": 15.98, "volume": 311690.0}, {"date": "2020-08-04", "close": 16.27, "volume": 229362.0}, {"date": "2020-08-05", "close": 16.61, "volume": 353353.0}, {"date": "2020-08-06", "close": 16.13, "volume": 234143.0}, {"date": "2020-08-07", "close": 16.38, "volume": 191047.0}, {"date": "2020-08-10", "close": 16.6, "volume": 1009812.0}, {"date": "2020-08-11", "close": 16.28, "volume": 234303.0}, {"date": "2020-08-12", "close": 16.0, "volume": 353339.0}, {"date": "2020-08-13", "close": 12.83, "volume": 3402288.0}, {"date": "2020-08-14", "close": 13.5, "volume": 1208310.0}, {"date": "2020-08-17", "close": 12.85, "volume": 1215670.0}, {"date": "2020-08-18", "close": 12.33, "volume": 530595.0}, {"date": "2020-08-19", "close": 12.05, "volume": 428178.0}, {"date": "2020-08-20", "close": 11.97, "volume": 552345.0}, {"date": "2020-08-21", "close": 11.97, "volume": 351869.0}, {"date": "2020-08-24", "close": 12.23, "volume": 363484.0}, {"date": "2020-08-25", "close": 12.16, "volume": 341460.0}, {"date": "2020-08-26", "close": 11.64, "volume": 264611.0}, {"date": "2020-08-27", "close": 11.475, "volume": 610812.0}, {"date": "2020-08-28", "close": 11.25, "volume": 493489.0}, {"date": "2020-08-31", "close": 11.09, "volume": 322974.0}, {"date": "2020-09-01", "close": 10.51, "volume": 538740.0}, {"date": "2020-09-02", "close": 10.95, "volume": 683497.0}, {"date": "2020-09-03", "close": 11.0, "volume": 675128.0}, {"date": "2020-09-04", "close": 10.84, "volume": 198538.0}, {"date": "2020-09-08", "close": 10.65, "volume": 528934.0}, {"date": "2020-09-09", "close": 10.68, "volume": 283157.0}, {"date": "2020-09-10", "close": 10.57, "volume": 304495.0}, {"date": "2020-09-11", "close": 10.7, "volume": 243658.0}, {"date": "2020-09-14", "close": 11.18, "volume": 450546.0}, {"date": "2020-09-15", "close": 11.41, "volume": 796327.0}, {"date": "2020-09-16", "close": 12.06, "volume": 389805.0}, {"date": "2020-09-17", "close": 12.35, "volume": 358949.0}, {"date": "2020-09-18", "close": 12.43, "volume": 930791.0}, {"date": "2020-09-21", "close": 11.795, "volume": 407545.0}, {"date": "2020-09-22", "close": 12.02, "volume": 434536.0}, {"date": "2020-09-23", "close": 11.84, "volume": 469080.0}, {"date": "2020-09-24", "close": 11.76, "volume": 236764.0}, {"date": "2020-09-25", "close": 12.07, "volume": 466283.0}, {"date": "2020-09-28", "close": 12.3, "volume": 333832.0}, {"date": "2020-09-29", "close": 12.34, "volume": 872284.0}, {"date": "2020-09-30", "close": 12.72, "volume": 302087.0}, {"date": "2020-10-01", "close": 12.44, "volume": 222699.0}, {"date": "2020-10-02", "close": 12.37, "volume": 208000.0}, {"date": "2020-10-05", "close": 12.64, "volume": 232618.0}, {"date": "2020-10-06", "close": 12.51, "volume": 394789.0}, {"date": "2020-10-07", "close": 13.0, "volume": 415746.0}, {"date": "2020-10-08", "close": 13.14, "volume": 293616.0}, {"date": "2020-10-09", "close": 13.52, "volume": 331200.0}, {"date": "2020-10-12", "close": 13.73, "volume": 232627.0}, {"date": "2020-10-13", "close": 13.9, "volume": 302408.0}, {"date": "2020-10-14", "close": 13.6, "volume": 357070.0}, {"date": "2020-10-15", "close": 13.45, "volume": 291577.0}, {"date": "2020-10-16", "close": 13.62, "volume": 262805.0}, {"date": "2020-10-19", "close": 13.9, "volume": 215899.0}, {"date": "2020-10-20", "close": 13.97, "volume": 184918.0}, {"date": "2020-10-21", "close": 14.02, "volume": 386277.0}, {"date": "2020-10-22", "close": 14.33, "volume": 425384.0}, {"date": "2020-10-23", "close": 14.19, "volume": 151978.0}, {"date": "2020-10-26", "close": 13.62, "volume": 266288.0}, {"date": "2020-10-27", "close": 13.45, "volume": 384355.0}, {"date": "2020-10-28", "close": 12.92, "volume": 394989.0}, {"date": "2020-10-29", "close": 13.56, "volume": 590162.0}, {"date": "2020-10-30", "close": 13.4, "volume": 295204.0}, {"date": "2020-11-02", "close": 13.62, "volume": 233956.0}, {"date": "2020-11-03", "close": 13.68, "volume": 351518.0}, {"date": "2020-11-04", "close": 13.6, "volume": 183884.0}, {"date": "2020-11-05", "close": 13.96, "volume": 246928.0}, {"date": "2020-11-06", "close": 14.14, "volume": 299513.0}, {"date": "2020-11-09", "close": 15.07, "volume": 563794.0}, {"date": "2020-11-10", "close": 14.86, "volume": 274825.0}, {"date": "2020-11-11", "close": 14.53, "volume": 233820.0}, {"date": "2020-11-12", "close": 13.95, "volume": 233142.0}, {"date": "2020-11-13", "close": 14.57, "volume": 404243.0}, {"date": "2020-11-16", "close": 14.62, "volume": 379961.0}, {"date": "2020-11-17", "close": 14.53, "volume": 308153.0}, {"date": "2020-11-18", "close": 14.15, "volume": 455211.0}, {"date": "2020-11-19", "close": 14.79, "volume": 312089.0}, {"date": "2020-11-20", "close": 14.76, "volume": 260561.0}, {"date": "2020-11-23", "close": 16.17, "volume": 411822.0}, {"date": "2020-11-24", "close": 16.53, "volume": 423911.0}, {"date": "2020-11-25", "close": 16.69, "volume": 281216.0}, {"date": "2020-11-27", "close": 16.6, "volume": 134526.0}, {"date": "2020-11-30", "close": 16.68, "volume": 328034.0}, {"date": "2020-12-01", "close": 16.5, "volume": 502055.0}, {"date": "2020-12-02", "close": 16.26, "volume": 417088.0}, {"date": "2020-12-03", "close": 15.93, "volume": 405083.0}, {"date": "2020-12-04", "close": 16.49, "volume": 277679.0}, {"date": "2020-12-07", "close": 16.43, "volume": 253888.0}, {"date": "2020-12-08", "close": 16.76, "volume": 343849.0}, {"date": "2020-12-09", "close": 16.46, "volume": 218043.0}, {"date": "2020-12-10", "close": 16.5, "volume": 260346.0}, {"date": "2020-12-11", "close": 16.16, "volume": 200137.0}, {"date": "2020-12-14", "close": 16.26, "volume": 190965.0}, {"date": "2020-12-15", "close": 16.72, "volume": 380199.0}, {"date": "2020-12-16", "close": 16.69, "volume": 228899.0}, {"date": "2020-12-17", "close": 17.05, "volume": 278389.0}, {"date": "2020-12-18", "close": 17.04, "volume": 1607696.0}, {"date": "2020-12-21", "close": 16.38, "volume": 196685.0}, {"date": "2020-12-22", "close": 16.33, "volume": 210121.0}, {"date": "2020-12-23", "close": 16.3, "volume": 134935.0}, {"date": "2020-12-24", "close": 16.25, "volume": 1890057.0}, {"date": "2020-12-28", "close": 16.15, "volume": 342457.0}, {"date": "2020-12-29", "close": 15.97, "volume": 1402349.0}, {"date": "2020-12-30", "close": 16.53, "volume": 187191.0}, {"date": "2020-12-31", "close": 16.68, "volume": 275160.0}, {"date": "2021-01-04", "close": 16.99, "volume": 348131.0}, {"date": "2021-01-05", "close": 17.64, "volume": 1055651.0}, {"date": "2021-01-06", "close": 18.43, "volume": 302273.0}, {"date": "2021-01-07", "close": 18.96, "volume": 248234.0}, {"date": "2021-01-08", "close": 18.38, "volume": 346840.0}, {"date": "2021-01-11", "close": 18.45, "volume": 129364.0}, {"date": "2021-01-12", "close": 18.82, "volume": 123957.0}, {"date": "2021-01-13", "close": 18.12, "volume": 152161.0}, {"date": "2021-01-14", "close": 18.79, "volume": 247948.0}, {"date": "2021-01-15", "close": 18.46, "volume": 260421.0}, {"date": "2021-01-19", "close": 19.16, "volume": 299422.0}, {"date": "2021-01-20", "close": 19.12, "volume": 223113.0}, {"date": "2021-01-21", "close": 19.72, "volume": 253664.0}, {"date": "2021-01-22", "close": 20.27, "volume": 733229.0}, {"date": "2021-01-25", "close": 19.98, "volume": 263129.0}, {"date": "2021-01-26", "close": 20.88, "volume": 248955.0}, {"date": "2021-01-27", "close": 20.82, "volume": 475548.0}, {"date": "2021-01-28", "close": 19.17, "volume": 271422.0}, {"date": "2021-01-29", "close": 19.36, "volume": 316939.0}, {"date": "2021-02-01", "close": 19.29, "volume": 373734.0}, {"date": "2021-02-02", "close": 19.68, "volume": 1633492.0}, {"date": "2021-02-03", "close": 19.21, "volume": 151881.0}, {"date": "2021-02-04", "close": 19.89, "volume": 293411.0}, {"date": "2021-02-05", "close": 23.45, "volume": 1694008.0}, {"date": "2021-02-08", "close": 23.55, "volume": 659656.0}, {"date": "2021-02-09", "close": 22.91, "volume": 229022.0}, {"date": "2021-02-10", "close": 22.36, "volume": 628937.0}, {"date": "2021-02-11", "close": 23.25, "volume": 277758.0}, {"date": "2021-02-12", "close": 23.5, "volume": 174290.0}, {"date": "2021-02-16", "close": 22.78, "volume": 195835.0}, {"date": "2021-02-17", "close": 22.94, "volume": 219488.0}, {"date": "2021-02-18", "close": 22.44, "volume": 136199.0}, {"date": "2021-02-19", "close": 22.91, "volume": 305676.0}, {"date": "2021-02-22", "close": 23.69, "volume": 393391.0}, {"date": "2021-02-23", "close": 24.06, "volume": 290828.0}, {"date": "2021-02-24", "close": 24.16, "volume": 276368.0}, {"date": "2021-02-25", "close": 23.01, "volume": 190344.0}, {"date": "2021-02-26", "close": 22.93, "volume": 414491.0}, {"date": "2021-03-01", "close": 24.05, "volume": 211962.0}, {"date": "2021-03-02", "close": 23.63, "volume": 219324.0}, {"date": "2021-03-03", "close": 23.95, "volume": 193250.0}, {"date": "2021-03-04", "close": 22.83, "volume": 247996.0}, {"date": "2021-03-05", "close": 23.24, "volume": 206954.0}, {"date": "2021-03-08", "close": 23.35, "volume": 165929.0}, {"date": "2021-03-09", "close": 23.62, "volume": 360823.0}, {"date": "2021-03-10", "close": 23.76, "volume": 197292.0}, {"date": "2021-03-11", "close": 24.01, "volume": 830784.0}, {"date": "2021-03-12", "close": 23.42, "volume": 336255.0}, {"date": "2021-03-15", "close": 23.36, "volume": 177264.0}, {"date": "2021-03-16", "close": 23.22, "volume": 418371.0}, {"date": "2021-03-17", "close": 23.27, "volume": 265946.0}, {"date": "2021-03-18", "close": 21.95, "volume": 310316.0}, {"date": "2021-03-19", "close": 22.4, "volume": 617417.0}, {"date": "2021-03-22", "close": 22.16, "volume": 268973.0}, {"date": "2021-03-23", "close": 21.59, "volume": 308436.0}, {"date": "2021-03-24", "close": 20.98, "volume": 206382.0}, {"date": "2021-03-25", "close": 21.17, "volume": 349739.0}, {"date": "2021-03-26", "close": 21.17, "volume": 392870.0}, {"date": "2021-03-29", "close": 20.54, "volume": 327158.0}, {"date": "2021-03-30", "close": 20.8, "volume": 240664.0}, {"date": "2021-03-31", "close": 20.49, "volume": 408726.0}, {"date": "2021-04-01", "close": 20.88, "volume": 465856.0}, {"date": "2021-04-05", "close": 22.2, "volume": 296347.0}, {"date": "2021-04-06", "close": 21.73, "volume": 151484.0}, {"date": "2021-04-07", "close": 21.35, "volume": 167013.0}, {"date": "2021-04-08", "close": 21.6, "volume": 150794.0}, {"date": "2021-04-09", "close": 21.95, "volume": 149312.0}, {"date": "2021-04-12", "close": 22.16, "volume": 161418.0}, {"date": "2021-04-13", "close": 22.06, "volume": 674306.0}, {"date": "2021-04-14", "close": 22.35, "volume": 225580.0}, {"date": "2021-04-15", "close": 22.95, "volume": 139992.0}, {"date": "2021-04-16", "close": 22.73, "volume": 146151.0}, {"date": "2021-04-19", "close": 22.65, "volume": 167629.0}, {"date": "2021-04-20", "close": 22.41, "volume": 232561.0}, {"date": "2021-04-21", "close": 22.88, "volume": 139051.0}, {"date": "2021-04-22", "close": 22.67, "volume": 481900.0}, {"date": "2021-04-23", "close": 22.87, "volume": 268623.0}, {"date": "2021-04-26", "close": 23.35, "volume": 169183.0}, {"date": "2021-04-27", "close": 23.21, "volume": 199811.0}, {"date": "2021-04-28", "close": 23.4, "volume": 199780.0}, {"date": "2021-04-29", "close": 23.63, "volume": 198256.0}, {"date": "2021-04-30", "close": 23.74, "volume": 399911.0}, {"date": "2021-05-03", "close": 24.03, "volume": 471950.0}, {"date": "2021-05-04", "close": 23.98, "volume": 351216.0}, {"date": "2021-05-05", "close": 24.66, "volume": 715306.0}, {"date": "2021-05-06", "close": 24.52, "volume": 359723.0}, {"date": "2021-05-07", "close": 24.52, "volume": 609655.0}, {"date": "2021-05-10", "close": 23.65, "volume": 436184.0}, {"date": "2021-05-11", "close": 23.99, "volume": 206904.0}, {"date": "2021-05-12", "close": 23.07, "volume": 403826.0}, {"date": "2021-05-13", "close": 23.76, "volume": 177786.0}, {"date": "2021-05-14", "close": 23.93, "volume": 125768.0}, {"date": "2021-05-17", "close": 23.98, "volume": 140882.0}, {"date": "2021-05-18", "close": 24.07, "volume": 221145.0}, {"date": "2021-05-19", "close": 24.8, "volume": 231803.0}, {"date": "2021-05-20", "close": 25.04, "volume": 200935.0}, {"date": "2021-05-21", "close": 25.41, "volume": 197775.0}, {"date": "2021-05-24", "close": 25.75, "volume": 157703.0}, {"date": "2021-05-25", "close": 25.17, "volume": 379111.0}, {"date": "2021-05-26", "close": 24.6, "volume": 219675.0}, {"date": "2021-05-27", "close": 25.41, "volume": 217158.0}, {"date": "2021-05-28", "close": 25.09, "volume": 128372.0}, {"date": "2021-06-01", "close": 25.15, "volume": 228919.0}, {"date": "2021-06-02", "close": 24.96, "volume": 196565.0}, {"date": "2021-06-03", "close": 25.53, "volume": 158463.0}, {"date": "2021-06-04", "close": 25.17, "volume": 101370.0}, {"date": "2021-06-07", "close": 25.34, "volume": 115628.0}, {"date": "2021-06-08", "close": 25.75, "volume": 163162.0}, {"date": "2021-06-09", "close": 26.61, "volume": 301627.0}, {"date": "2021-06-10", "close": 26.72, "volume": 189200.0}, {"date": "2021-06-11", "close": 25.82, "volume": 131649.0}, {"date": "2021-06-14", "close": 26.57, "volume": 304668.0}, {"date": "2021-06-15", "close": 27.25, "volume": 216868.0}, {"date": "2021-06-16", "close": 27.44, "volume": 272483.0}, {"date": "2021-06-17", "close": 27.5, "volume": 244192.0}, {"date": "2021-06-18", "close": 26.46, "volume": 817570.0}, {"date": "2021-06-21", "close": 26.64, "volume": 517257.0}, {"date": "2021-06-22", "close": 27.16, "volume": 335445.0}, {"date": "2021-06-23", "close": 26.92, "volume": 153593.0}, {"date": "2021-06-24", "close": 26.99, "volume": 97108.0}, {"date": "2021-06-25", "close": 27.98, "volume": 790553.0}, {"date": "2021-06-28", "close": 26.73, "volume": 283222.0}, {"date": "2021-06-29", "close": 26.9, "volume": 192614.0}, {"date": "2021-06-30", "close": 26.82, "volume": 138918.0}, {"date": "2021-07-01", "close": 27.21, "volume": 198454.0}, {"date": "2021-07-02", "close": 27.66, "volume": 179700.0}, {"date": "2021-07-06", "close": 27.3, "volume": 157542.0}, {"date": "2021-07-07", "close": 27.09, "volume": 173798.0}, {"date": "2021-07-08", "close": 26.55, "volume": 213514.0}, {"date": "2021-07-09", "close": 26.83, "volume": 121086.0}, {"date": "2021-07-12", "close": 27.51, "volume": 238002.0}, {"date": "2021-07-13", "close": 26.92, "volume": 188421.0}, {"date": "2021-07-14", "close": 26.64, "volume": 91442.0}, {"date": "2021-07-15", "close": 26.38, "volume": 116618.0}, {"date": "2021-07-16", "close": 25.94, "volume": 117735.0}, {"date": "2021-07-19", "close": 25.84, "volume": 232403.0}, {"date": "2021-07-20", "close": 25.9, "volume": 441153.0}, {"date": "2021-07-21", "close": 26.66, "volume": 181889.0}, {"date": "2021-07-22", "close": 26.29, "volume": 82498.0}, {"date": "2021-07-23", "close": 26.69, "volume": 133606.0}, {"date": "2021-07-26", "close": 26.79, "volume": 158393.0}, {"date": "2021-07-27", "close": 26.67, "volume": 155414.0}, {"date": "2021-07-28", "close": 27.04, "volume": 735595.0}, {"date": "2021-07-29", "close": 27.52, "volume": 107589.0}, {"date": "2021-07-30", "close": 27.3, "volume": 151987.0}, {"date": "2021-08-02", "close": 26.95, "volume": 213664.0}, {"date": "2021-08-03", "close": 27.0, "volume": 327420.0}, {"date": "2021-08-04", "close": 27.47, "volume": 526312.0}, {"date": "2021-08-05", "close": 28.94, "volume": 480879.0}, {"date": "2021-08-06", "close": 28.92, "volume": 122341.0}, {"date": "2021-08-09", "close": 28.67, "volume": 139394.0}, {"date": "2021-08-10", "close": 28.03, "volume": 273160.0}, {"date": "2021-08-11", "close": 27.81, "volume": 225173.0}, {"date": "2021-08-12", "close": 27.8, "volume": 909219.0}, {"date": "2021-08-13", "close": 27.58, "volume": 173514.0}, {"date": "2021-08-16", "close": 27.5, "volume": 192027.0}, {"date": "2021-08-17", "close": 27.53, "volume": 159480.0}, {"date": "2021-08-18", "close": 27.49, "volume": 373471.0}, {"date": "2021-08-19", "close": 27.09, "volume": 145396.0}, {"date": "2021-08-20", "close": 27.57, "volume": 159185.0}, {"date": "2021-08-23", "close": 27.88, "volume": 134815.0}, {"date": "2021-08-24", "close": 27.89, "volume": 101204.0}, {"date": "2021-08-25", "close": 27.78, "volume": 120144.0}, {"date": "2021-08-26", "close": 27.71, "volume": 122748.0}, {"date": "2021-08-27", "close": 28.6, "volume": 213108.0}, {"date": "2021-08-30", "close": 28.9, "volume": 371335.0}, {"date": "2021-08-31", "close": 29.17, "volume": 182516.0}, {"date": "2021-09-01", "close": 29.45, "volume": 163241.0}, {"date": "2021-09-02", "close": 29.69, "volume": 250464.0}, {"date": "2021-09-03", "close": 29.31, "volume": 230682.0}, {"date": "2021-09-07", "close": 29.03, "volume": 217804.0}, {"date": "2021-09-08", "close": 28.89, "volume": 412550.0}, {"date": "2021-09-09", "close": 28.95, "volume": 202472.0}, {"date": "2021-09-10", "close": 28.53, "volume": 236851.0}, {"date": "2021-09-13", "close": 28.6, "volume": 429304.0}, {"date": "2021-09-14", "close": 28.21, "volume": 172724.0}, {"date": "2021-09-15", "close": 29.09, "volume": 201845.0}, {"date": "2021-09-16", "close": 29.5, "volume": 229020.0}, {"date": "2021-09-17", "close": 28.92, "volume": 1789697.0}, {"date": "2021-09-20", "close": 28.23, "volume": 227507.0}, {"date": "2021-09-21", "close": 26.9, "volume": 353904.0}, {"date": "2021-09-22", "close": 26.75, "volume": 392505.0}, {"date": "2021-09-23", "close": 27.35, "volume": 371038.0}, {"date": "2021-09-24", "close": 27.82, "volume": 380987.0}, {"date": "2021-09-27", "close": 27.9, "volume": 238838.0}, {"date": "2021-09-28", "close": 28.06, "volume": 237741.0}, {"date": "2021-09-29", "close": 28.57, "volume": 388424.0}, {"date": "2021-09-30", "close": 28.2, "volume": 460117.0}, {"date": "2021-10-01", "close": 28.58, "volume": 380352.0}, {"date": "2021-10-04", "close": 28.73, "volume": 211914.0}, {"date": "2021-10-05", "close": 28.62, "volume": 274918.0}, {"date": "2021-10-06", "close": 27.08, "volume": 276862.0}, {"date": "2021-10-07", "close": 27.28, "volume": 416175.0}, {"date": "2021-10-08", "close": 26.65, "volume": 118769.0}, {"date": "2021-10-11", "close": 26.42, "volume": 101144.0}, {"date": "2021-10-12", "close": 26.37, "volume": 131798.0}, {"date": "2021-10-13", "close": 26.45, "volume": 139134.0}, {"date": "2021-10-14", "close": 27.55, "volume": 547694.0}, {"date": "2021-10-15", "close": 26.61, "volume": 314583.0}, {"date": "2021-10-18", "close": 26.57, "volume": 718784.0}, {"date": "2021-10-19", "close": 27.06, "volume": 318303.0}, {"date": "2021-10-20", "close": 27.07, "volume": 127617.0}, {"date": "2021-10-21", "close": 26.89, "volume": 182151.0}, {"date": "2021-10-22", "close": 26.87, "volume": 78283.0}, {"date": "2021-10-25", "close": 27.05, "volume": 281911.0}, {"date": "2021-10-26", "close": 26.36, "volume": 163456.0}, {"date": "2021-10-27", "close": 26.42, "volume": 420208.0}, {"date": "2021-10-28", "close": 26.92, "volume": 119774.0}, {"date": "2021-10-29", "close": 26.85, "volume": 371211.0}, {"date": "2021-11-01", "close": 27.03, "volume": 170583.0}, {"date": "2021-11-02", "close": 27.06, "volume": 476049.0}, {"date": "2021-11-03", "close": 27.4, "volume": 397573.0}, {"date": "2021-11-04", "close": 27.22, "volume": 162013.0}, {"date": "2021-11-05", "close": 28.41, "volume": 222804.0}, {"date": "2021-11-08", "close": 28.26, "volume": 141273.0}, {"date": "2021-11-09", "close": 28.25, "volume": 276563.0}, {"date": "2021-11-10", "close": 27.98, "volume": 97709.0}, {"date": "2021-11-11", "close": 27.79, "volume": 111303.0}, {"date": "2021-11-12", "close": 27.55, "volume": 586775.0}, {"date": "2021-11-15", "close": 25.66, "volume": 795562.0}, {"date": "2021-11-16", "close": 26.84, "volume": 673758.0}, {"date": "2021-11-17", "close": 30.05, "volume": 1629463.0}, {"date": "2021-11-18", "close": 29.2, "volume": 411342.0}, {"date": "2021-11-19", "close": 29.52, "volume": 458509.0}, {"date": "2021-11-22", "close": 29.62, "volume": 674178.0}, {"date": "2021-11-23", "close": 29.93, "volume": 445272.0}, {"date": "2021-11-24", "close": 30.2, "volume": 618742.0}, {"date": "2021-11-26", "close": 29.47, "volume": 207426.0}, {"date": "2021-11-29", "close": 29.05, "volume": 504509.0}, {"date": "2021-11-30", "close": 28.55, "volume": 531358.0}, {"date": "2021-12-01", "close": 28.27, "volume": 481313.0}, {"date": "2021-12-02", "close": 28.64, "volume": 192161.0}, {"date": "2021-12-03", "close": 28.35, "volume": 1039610.0}, {"date": "2021-12-06", "close": 28.69, "volume": 225694.0}, {"date": "2021-12-07", "close": 29.06, "volume": 204577.0}, {"date": "2021-12-08", "close": 29.16, "volume": 171713.0}, {"date": "2021-12-09", "close": 28.04, "volume": 149479.0}, {"date": "2021-12-10", "close": 28.14, "volume": 173138.0}, {"date": "2021-12-13", "close": 27.23, "volume": 458143.0}, {"date": "2021-12-14", "close": 27.28, "volume": 230962.0}, {"date": "2021-12-15", "close": 28.11, "volume": 324937.0}, {"date": "2021-12-16", "close": 27.88, "volume": 364498.0}, {"date": "2021-12-17", "close": 29.39, "volume": 1799007.0}, {"date": "2021-12-20", "close": 29.76, "volume": 253252.0}, {"date": "2021-12-21", "close": 30.08, "volume": 1241004.0}, {"date": "2021-12-22", "close": 31.15, "volume": 451748.0}, {"date": "2021-12-23", "close": 31.82, "volume": 309302.0}, {"date": "2021-12-27", "close": 31.93, "volume": 213034.0}, {"date": "2021-12-28", "close": 31.91, "volume": 238826.0}, {"date": "2021-12-29", "close": 32.41, "volume": 227832.0}, {"date": "2021-12-30", "close": 32.1, "volume": 209728.0}, {"date": "2021-12-31", "close": 31.55, "volume": 204057.0}, {"date": "2022-01-03", "close": 31.91, "volume": 297073.0}, {"date": "2022-01-04", "close": 31.5, "volume": 242688.0}, {"date": "2022-01-05", "close": 31.27, "volume": 303113.0}, {"date": "2022-01-06", "close": 30.64, "volume": 193124.0}, {"date": "2022-01-07", "close": 29.93, "volume": 211695.0}, {"date": "2022-01-10", "close": 29.62, "volume": 221041.0}, {"date": "2022-01-11", "close": 30.04, "volume": 153232.0}, {"date": "2022-01-12", "close": 29.64, "volume": 153767.0}, {"date": "2022-01-13", "close": 29.07, "volume": 251538.0}, {"date": "2022-01-14", "close": 29.08, "volume": 120565.0}, {"date": "2022-01-18", "close": 28.17, "volume": 320382.0}, {"date": "2022-01-19", "close": 27.74, "volume": 171410.0}, {"date": "2022-01-20", "close": 27.68, "volume": 221780.0}, {"date": "2022-01-21", "close": 27.78, "volume": 253575.0}, {"date": "2022-01-24", "close": 27.96, "volume": 308205.0}, {"date": "2022-01-25", "close": 27.07, "volume": 209461.0}, {"date": "2022-01-26", "close": 26.43, "volume": 282171.0}, {"date": "2022-01-27", "close": 26.31, "volume": 330778.0}, {"date": "2022-01-28", "close": 25.99, "volume": 576896.0}, {"date": "2022-01-31", "close": 26.1, "volume": 252301.0}, {"date": "2022-02-01", "close": 25.66, "volume": 557244.0}, {"date": "2022-02-02", "close": 25.43, "volume": 580699.0}, {"date": "2022-02-03", "close": 25.36, "volume": 1586563.0}, {"date": "2022-02-04", "close": 25.84, "volume": 560199.0}, {"date": "2022-02-07", "close": 25.95, "volume": 585034.0}, {"date": "2022-02-08", "close": 26.73, "volume": 284894.0}, {"date": "2022-02-09", "close": 24.57, "volume": 1260614.0}, {"date": "2022-02-10", "close": 24.34, "volume": 672736.0}, {"date": "2022-02-11", "close": 23.73, "volume": 848133.0}, {"date": "2022-02-14", "close": 23.44, "volume": 950699.0}, {"date": "2022-02-15", "close": 23.47, "volume": 268918.0}, {"date": "2022-02-16", "close": 24.05, "volume": 421161.0}, {"date": "2022-02-17", "close": 24.1, "volume": 793515.0}, {"date": "2022-02-18", "close": 23.56, "volume": 379257.0}, {"date": "2022-02-22", "close": 23.38, "volume": 233861.0}, {"date": "2022-02-23", "close": 23.2, "volume": 245266.0}, {"date": "2022-02-24", "close": 23.53, "volume": 201036.0}, {"date": "2022-02-25", "close": 24.01, "volume": 256352.0}, {"date": "2022-02-28", "close": 23.64, "volume": 261163.0}, {"date": "2022-03-01", "close": 23.66, "volume": 423307.0}, {"date": "2022-03-02", "close": 24.57, "volume": 238251.0}, {"date": "2022-03-03", "close": 24.87, "volume": 218956.0}, {"date": "2022-03-04", "close": 24.98, "volume": 236243.0}, {"date": "2022-03-07", "close": 24.89, "volume": 253157.0}, {"date": "2022-03-08", "close": 24.08, "volume": 330184.0}, {"date": "2022-03-09", "close": 24.39, "volume": 256755.0}, {"date": "2022-03-10", "close": 24.71, "volume": 206692.0}, {"date": "2022-03-11", "close": 24.39, "volume": 462666.0}, {"date": "2022-03-14", "close": 23.61, "volume": 357863.0}, {"date": "2022-03-15", "close": 23.36, "volume": 344792.0}, {"date": "2022-03-16", "close": 23.25, "volume": 412945.0}, {"date": "2022-03-17", "close": 23.55, "volume": 234734.0}, {"date": "2022-03-18", "close": 23.02, "volume": 567048.0}, {"date": "2022-03-21", "close": 22.82, "volume": 210339.0}, {"date": "2022-03-22", "close": 23.02, "volume": 292781.0}, {"date": "2022-03-23", "close": 22.37, "volume": 357681.0}, {"date": "2022-03-24", "close": 22.09, "volume": 208783.0}, {"date": "2022-03-25", "close": 22.04, "volume": 226944.0}, {"date": "2022-03-28", "close": 22.13, "volume": 228378.0}, {"date": "2022-03-29", "close": 22.94, "volume": 287347.0}, {"date": "2022-03-30", "close": 22.31, "volume": 725991.0}, {"date": "2022-03-31", "close": 21.29, "volume": 1365271.0}, {"date": "2022-04-01", "close": 21.33, "volume": 730801.0}, {"date": "2022-04-04", "close": 21.06, "volume": 289999.0}, {"date": "2022-04-05", "close": 21.01, "volume": 399300.0}, {"date": "2022-04-06", "close": 20.98, "volume": 346066.0}, {"date": "2022-04-07", "close": 21.53, "volume": 301683.0}, {"date": "2022-04-08", "close": 21.53, "volume": 211544.0}, {"date": "2022-04-11", "close": 20.75, "volume": 342295.0}, {"date": "2022-04-12", "close": 20.58, "volume": 192268.0}, {"date": "2022-04-13", "close": 20.63, "volume": 268452.0}, {"date": "2022-04-14", "close": 20.73, "volume": 221757.0}, {"date": "2022-04-18", "close": 20.49, "volume": 191835.0}, {"date": "2022-04-19", "close": 20.82, "volume": 215254.0}, {"date": "2022-04-20", "close": 21.16, "volume": 136185.0}, {"date": "2022-04-21", "close": 21.01, "volume": 154602.0}, {"date": "2022-04-22", "close": 20.45, "volume": 196025.0}, {"date": "2022-04-25", "close": 20.58, "volume": 284293.0}, {"date": "2022-04-26", "close": 20.0, "volume": 283215.0}, {"date": "2022-04-27", "close": 19.85, "volume": 327179.0}, {"date": "2022-04-28", "close": 19.99, "volume": 245065.0}, {"date": "2022-04-29", "close": 19.85, "volume": 356573.0}, {"date": "2022-05-02", "close": 19.4, "volume": 318305.0}, {"date": "2022-05-03", "close": 20.17, "volume": 790986.0}, {"date": "2022-05-04", "close": 21.63, "volume": 759535.0}, {"date": "2022-05-05", "close": 21.23, "volume": 552534.0}, {"date": "2022-05-06", "close": 21.63, "volume": 460266.0}, {"date": "2022-05-09", "close": 20.89, "volume": 411959.0}, {"date": "2022-05-10", "close": 20.36, "volume": 543229.0}, {"date": "2022-05-11", "close": 20.18, "volume": 388458.0}, {"date": "2022-05-12", "close": 21.35, "volume": 506618.0}, {"date": "2022-05-13", "close": 21.78, "volume": 300385.0}, {"date": "2022-05-16", "close": 21.88, "volume": 171237.0}, {"date": "2022-05-17", "close": 22.23, "volume": 212927.0}, {"date": "2022-05-18", "close": 22.01, "volume": 366780.0}, {"date": "2022-05-19", "close": 22.2, "volume": 402685.0}, {"date": "2022-05-20", "close": 22.01, "volume": 301327.0}, {"date": "2022-05-23", "close": 22.21, "volume": 190406.0}, {"date": "2022-05-24", "close": 22.33, "volume": 207442.0}, {"date": "2022-05-25", "close": 22.34, "volume": 167509.0}, {"date": "2022-05-26", "close": 22.8, "volume": 178416.0}, {"date": "2022-05-27", "close": 22.9, "volume": 131510.0}, {"date": "2022-05-31", "close": 23.04, "volume": 257426.0}, {"date": "2022-06-01", "close": 22.29, "volume": 242921.0}, {"date": "2022-06-02", "close": 22.46, "volume": 188713.0}, {"date": "2022-06-03", "close": 22.44, "volume": 204025.0}, {"date": "2022-06-06", "close": 22.34, "volume": 169868.0}, {"date": "2022-06-07", "close": 22.64, "volume": 148361.0}, {"date": "2022-06-08", "close": 22.19, "volume": 102062.0}, {"date": "2022-06-09", "close": 21.59, "volume": 167423.0}, {"date": "2022-06-10", "close": 21.76, "volume": 719519.0}, {"date": "2022-06-13", "close": 21.12, "volume": 370408.0}, {"date": "2022-06-14", "close": 21.37, "volume": 1025779.0}, {"date": "2022-06-15", "close": 21.59, "volume": 276051.0}, {"date": "2022-06-16", "close": 20.35, "volume": 801494.0}, {"date": "2022-06-17", "close": 20.39, "volume": 592424.0}, {"date": "2022-06-21", "close": 20.47, "volume": 198255.0}, {"date": "2022-06-22", "close": 20.5, "volume": 193114.0}, {"date": "2022-06-23", "close": 20.48, "volume": 122435.0}, {"date": "2022-06-24", "close": 20.58, "volume": 489914.0}, {"date": "2022-06-27", "close": 21.01, "volume": 224005.0}, {"date": "2022-06-28", "close": 20.93, "volume": 172883.0}, {"date": "2022-06-29", "close": 21.21, "volume": 668016.0}, {"date": "2022-06-30", "close": 21.39, "volume": 158676.0}, {"date": "2022-07-01", "close": 21.33, "volume": 139234.0}, {"date": "2022-07-05", "close": 21.32, "volume": 245586.0}, {"date": "2022-07-06", "close": 20.85, "volume": 124769.0}, {"date": "2022-07-07", "close": 21.17, "volume": 112625.0}, {"date": "2022-07-08", "close": 21.5, "volume": 113531.0}, {"date": "2022-07-11", "close": 20.91, "volume": 169481.0}, {"date": "2022-07-12", "close": 21.16, "volume": 159430.0}, {"date": "2022-07-13", "close": 21.4, "volume": 117166.0}, {"date": "2022-07-14", "close": 21.28, "volume": 210712.0}, {"date": "2022-07-15", "close": 22.02, "volume": 230481.0}, {"date": "2022-07-18", "close": 22.01, "volume": 94467.0}, {"date": "2022-07-19", "close": 22.32, "volume": 263653.0}, {"date": "2022-07-20", "close": 22.81, "volume": 217462.0}, {"date": "2022-07-21", "close": 22.99, "volume": 224305.0}, {"date": "2022-07-22", "close": 22.56, "volume": 123243.0}, {"date": "2022-07-25", "close": 22.08, "volume": 148005.0}, {"date": "2022-07-26", "close": 21.8, "volume": 522170.0}, {"date": "2022-07-27", "close": 21.71, "volume": 534738.0}, {"date": "2022-07-28", "close": 22.01, "volume": 281666.0}, {"date": "2022-07-29", "close": 22.29, "volume": 256462.0}, {"date": "2022-08-01", "close": 22.91, "volume": 426801.0}, {"date": "2022-08-02", "close": 22.7, "volume": 633752.0}, {"date": "2022-08-03", "close": 21.88, "volume": 1127813.0}, {"date": "2022-08-04", "close": 21.43, "volume": 395274.0}, {"date": "2022-08-05", "close": 21.4, "volume": 343302.0}, {"date": "2022-08-08", "close": 21.65, "volume": 473904.0}, {"date": "2022-08-09", "close": 20.49, "volume": 320331.0}, {"date": "2022-08-10", "close": 21.53, "volume": 958026.0}, {"date": "2022-08-11", "close": 21.61, "volume": 396491.0}, {"date": "2022-08-12", "close": 22.31, "volume": 223282.0}, {"date": "2022-08-15", "close": 22.31, "volume": 346720.0}, {"date": "2022-08-16", "close": 22.94, "volume": 281118.0}, {"date": "2022-08-17", "close": 23.3, "volume": 268911.0}, {"date": "2022-08-18", "close": 23.74, "volume": 276687.0}, {"date": "2022-08-19", "close": 23.35, "volume": 251216.0}, {"date": "2022-08-22", "close": 22.31, "volume": 180581.0}, {"date": "2022-08-23", "close": 21.74, "volume": 201654.0}, {"date": "2022-08-24", "close": 22.06, "volume": 164332.0}, {"date": "2022-08-25", "close": 22.74, "volume": 151788.0}, {"date": "2022-08-26", "close": 21.94, "volume": 129868.0}, {"date": "2022-08-29", "close": 21.32, "volume": 147897.0}, {"date": "2022-08-30", "close": 21.12, "volume": 190088.0}, {"date": "2022-08-31", "close": 21.09, "volume": 162107.0}, {"date": "2022-09-01", "close": 21.13, "volume": 192759.0}, {"date": "2022-09-02", "close": 21.48, "volume": 303694.0}, {"date": "2022-09-06", "close": 20.88, "volume": 225860.0}, {"date": "2022-09-07", "close": 21.35, "volume": 259646.0}, {"date": "2022-09-08", "close": 21.47, "volume": 150088.0}, {"date": "2022-09-09", "close": 21.88, "volume": 210402.0}, {"date": "2022-09-12", "close": 22.27, "volume": 122527.0}, {"date": "2022-09-13", "close": 22.03, "volume": 199055.0}, {"date": "2022-09-14", "close": 22.44, "volume": 217508.0}, {"date": "2022-09-15", "close": 22.06, "volume": 207506.0}, {"date": "2022-09-16", "close": 22.44, "volume": 436744.0}, {"date": "2022-09-19", "close": 22.61, "volume": 203168.0}, {"date": "2022-09-20", "close": 22.38, "volume": 165333.0}, {"date": "2022-09-21", "close": 22.15, "volume": 177203.0}, {"date": "2022-09-22", "close": 21.35, "volume": 423362.0}, {"date": "2022-09-23", "close": 21.4, "volume": 215951.0}, {"date": "2022-09-26", "close": 21.3, "volume": 218112.0}, {"date": "2022-09-27", "close": 21.53, "volume": 279387.0}, {"date": "2022-09-28", "close": 21.83, "volume": 167806.0}, {"date": "2022-09-29", "close": 21.37, "volume": 164018.0}, {"date": "2022-09-30", "close": 21.14, "volume": 203917.0}, {"date": "2022-10-03", "close": 21.54, "volume": 187266.0}, {"date": "2022-10-04", "close": 22.3, "volume": 281527.0}, {"date": "2022-10-05", "close": 22.01, "volume": 104579.0}, {"date": "2022-10-06", "close": 21.99, "volume": 184013.0}, {"date": "2022-10-07", "close": 21.28, "volume": 131156.0}, {"date": "2022-10-10", "close": 21.06, "volume": 142565.0}, {"date": "2022-10-11", "close": 21.08, "volume": 182063.0}, {"date": "2022-10-12", "close": 19.13, "volume": 456441.0}, {"date": "2022-10-13", "close": 19.98, "volume": 362254.0}, {"date": "2022-10-14", "close": 19.95, "volume": 273343.0}, {"date": "2022-10-17", "close": 20.47, "volume": 421339.0}, {"date": "2022-10-18", "close": 20.54, "volume": 167692.0}, {"date": "2022-10-19", "close": 20.3, "volume": 398399.0}, {"date": "2022-10-20", "close": 20.24, "volume": 128543.0}, {"date": "2022-10-21", "close": 20.71, "volume": 239608.0}, {"date": "2022-10-24", "close": 20.71, "volume": 130939.0}, {"date": "2022-10-25", "close": 21.19, "volume": 153839.0}, {"date": "2022-10-26", "close": 21.19, "volume": 296438.0}, {"date": "2022-10-27", "close": 21.39, "volume": 234724.0}, {"date": "2022-10-28", "close": 21.99, "volume": 161920.0}, {"date": "2022-10-31", "close": 22.11, "volume": 165065.0}, {"date": "2022-11-01", "close": 22.1, "volume": 190086.0}, {"date": "2022-11-02", "close": 21.58, "volume": 224058.0}, {"date": "2022-11-03", "close": 21.26, "volume": 118829.0}, {"date": "2022-11-04", "close": 21.61, "volume": 224141.0}, {"date": "2022-11-07", "close": 21.68, "volume": 179798.0}, {"date": "2022-11-08", "close": 21.3, "volume": 157502.0}, {"date": "2022-11-09", "close": 21.34, "volume": 194261.0}, {"date": "2022-11-10", "close": 22.29, "volume": 429527.0}, {"date": "2022-11-11", "close": 22.42, "volume": 475013.0}, {"date": "2022-11-14", "close": 22.06, "volume": 324512.0}, {"date": "2022-11-15", "close": 22.06, "volume": 319239.0}, {"date": "2022-11-16", "close": 22.9, "volume": 1339771.0}, {"date": "2022-11-17", "close": 21.98, "volume": 343852.0}, {"date": "2022-11-18", "close": 21.71, "volume": 431399.0}, {"date": "2022-11-21", "close": 21.25, "volume": 259933.0}, {"date": "2022-11-22", "close": 21.53, "volume": 248351.0}, {"date": "2022-11-23", "close": 21.15, "volume": 263619.0}, {"date": "2022-11-25", "close": 21.26, "volume": 80501.0}, {"date": "2022-11-28", "close": 20.35, "volume": 293237.0}, {"date": "2022-11-29", "close": 20.36, "volume": 264716.0}, {"date": "2022-11-30", "close": 21.24, "volume": 512348.0}, {"date": "2022-12-01", "close": 21.3, "volume": 450122.0}, {"date": "2022-12-02", "close": 20.84, "volume": 277184.0}, {"date": "2022-12-05", "close": 20.57, "volume": 277952.0}, {"date": "2022-12-06", "close": 20.3, "volume": 229447.0}, {"date": "2022-12-07", "close": 20.04, "volume": 231739.0}, {"date": "2022-12-08", "close": 20.27, "volume": 149417.0}, {"date": "2022-12-09", "close": 20.12, "volume": 164498.0}, {"date": "2022-12-12", "close": 20.04, "volume": 177528.0}, {"date": "2022-12-13", "close": 20.08, "volume": 341048.0}, {"date": "2022-12-14", "close": 20.11, "volume": 198856.0}, {"date": "2022-12-15", "close": 19.69, "volume": 255087.0}, {"date": "2022-12-16", "close": 19.39, "volume": 1544236.0}, {"date": "2022-12-19", "close": 19.64, "volume": 223577.0}, {"date": "2022-12-20", "close": 19.75, "volume": 192213.0}, {"date": "2022-12-21", "close": 20.25, "volume": 203565.0}, {"date": "2022-12-22", "close": 19.96, "volume": 246929.0}, {"date": "2022-12-23", "close": 19.81, "volume": 91462.0}, {"date": "2022-12-27", "close": 19.9, "volume": 124080.0}, {"date": "2022-12-28", "close": 20.17, "volume": 194091.0}, {"date": "2022-12-29", "close": 20.51, "volume": 215687.0}, {"date": "2022-12-30", "close": 20.3, "volume": 188849.0}, {"date": "2023-01-03", "close": 20.22, "volume": 215205.0}, {"date": "2023-01-04", "close": 19.94, "volume": 328424.0}, {"date": "2023-01-05", "close": 19.81, "volume": 498340.0}, {"date": "2023-01-06", "close": 20.06, "volume": 188984.0}, {"date": "2023-01-09", "close": 20.11, "volume": 186815.0}, {"date": "2023-01-10", "close": 20.17, "volume": 158563.0}, {"date": "2023-01-11", "close": 20.72, "volume": 245631.0}, {"date": "2023-01-12", "close": 20.71, "volume": 372931.0}, {"date": "2023-01-13", "close": 20.7, "volume": 232253.0}, {"date": "2023-01-17", "close": 20.62, "volume": 207492.0}, {"date": "2023-01-18", "close": 20.56, "volume": 173680.0}, {"date": "2023-01-19", "close": 21.06, "volume": 329621.0}, {"date": "2023-01-20", "close": 21.39, "volume": 269261.0}, {"date": "2023-01-23", "close": 21.48, "volume": 166799.0}, {"date": "2023-01-24", "close": 21.42, "volume": 216919.0}, {"date": "2023-01-25", "close": 20.81, "volume": 162588.0}, {"date": "2023-01-26", "close": 20.81, "volume": 325774.0}, {"date": "2023-01-27", "close": 20.78, "volume": 266909.0}, {"date": "2023-01-30", "close": 20.91, "volume": 232051.0}, {"date": "2023-01-31", "close": 21.49, "volume": 449381.0}, {"date": "2023-02-01", "close": 18.81, "volume": 1764509.0}, {"date": "2023-02-02", "close": 19.68, "volume": 706348.0}, {"date": "2023-02-03", "close": 19.4, "volume": 434954.0}, {"date": "2023-02-06", "close": 19.46, "volume": 810287.0}, {"date": "2023-02-07", "close": 18.99, "volume": 314379.0}, {"date": "2023-02-08", "close": 18.61, "volume": 399740.0}, {"date": "2023-02-09", "close": 18.86, "volume": 969971.0}, {"date": "2023-02-10", "close": 19.21, "volume": 263253.0}, {"date": "2023-02-13", "close": 19.05, "volume": 238956.0}, {"date": "2023-02-14", "close": 18.6, "volume": 203927.0}, {"date": "2023-02-15", "close": 18.82, "volume": 212161.0}, {"date": "2023-02-16", "close": 18.29, "volume": 214106.0}, {"date": "2023-02-17", "close": 18.3, "volume": 245118.0}, {"date": "2023-02-21", "close": 18.31, "volume": 198127.0}, {"date": "2023-02-22", "close": 18.17, "volume": 341561.0}, {"date": "2023-02-23", "close": 18.4, "volume": 274647.0}, {"date": "2023-02-24", "close": 17.98, "volume": 197742.0}, {"date": "2023-02-27", "close": 18.01, "volume": 266909.0}, {"date": "2023-02-28", "close": 17.69, "volume": 378753.0}, {"date": "2023-03-01", "close": 17.68, "volume": 300418.0}, {"date": "2023-03-02", "close": 17.85, "volume": 174427.0}, {"date": "2023-03-03", "close": 18.3, "volume": 194705.0}, {"date": "2023-03-06", "close": 17.91, "volume": 228433.0}, {"date": "2023-03-07", "close": 17.57, "volume": 135632.0}, {"date": "2023-03-08", "close": 17.74, "volume": 137068.0}, {"date": "2023-03-09", "close": 17.82, "volume": 252625.0}, {"date": "2023-03-10", "close": 17.69, "volume": 248058.0}, {"date": "2023-03-13", "close": 17.72, "volume": 237189.0}, {"date": "2023-03-14", "close": 18.08, "volume": 263889.0}, {"date": "2023-03-15", "close": 18.09, "volume": 459134.0}, {"date": "2023-03-16", "close": 18.31, "volume": 218743.0}, {"date": "2023-03-17", "close": 18.13, "volume": 782915.0}, {"date": "2023-03-20", "close": 18.07, "volume": 208200.0}, {"date": "2023-03-21", "close": 18.13, "volume": 246408.0}, {"date": "2023-03-22", "close": 17.32, "volume": 612825.0}, {"date": "2023-03-23", "close": 17.44, "volume": 266462.0}, {"date": "2023-03-24", "close": 17.94, "volume": 236686.0}, {"date": "2023-03-27", "close": 18.06, "volume": 175072.0}, {"date": "2023-03-28", "close": 17.94, "volume": 108196.0}, {"date": "2023-03-29", "close": 17.76, "volume": 250625.0}, {"date": "2023-03-30", "close": 17.82, "volume": 185060.0}, {"date": "2023-03-31", "close": 18.19, "volume": 228577.0}, {"date": "2023-04-03", "close": 18.07, "volume": 217559.0}, {"date": "2023-04-04", "close": 17.93, "volume": 207720.0}, {"date": "2023-04-05", "close": 17.86, "volume": 189120.0}, {"date": "2023-04-06", "close": 17.99, "volume": 177449.0}, {"date": "2023-04-10", "close": 18.01, "volume": 179444.0}, {"date": "2023-04-11", "close": 18.05, "volume": 182960.0}, {"date": "2023-04-12", "close": 17.82, "volume": 133031.0}, {"date": "2023-04-13", "close": 17.92, "volume": 232972.0}, {"date": "2023-04-14", "close": 17.78, "volume": 118235.0}, {"date": "2023-04-17", "close": 17.95, "volume": 358010.0}, {"date": "2023-04-18", "close": 17.76, "volume": 151789.0}, {"date": "2023-04-19", "close": 17.82, "volume": 250848.0}, {"date": "2023-04-20", "close": 17.9, "volume": 296303.0}, {"date": "2023-04-21", "close": 18.04, "volume": 222635.0}, {"date": "2023-04-24", "close": 18.12, "volume": 286594.0}, {"date": "2023-04-25", "close": 17.96, "volume": 257319.0}, {"date": "2023-04-26", "close": 17.58, "volume": 335850.0}, {"date": "2023-04-27", "close": 17.75, "volume": 250776.0}, {"date": "2023-04-28", "close": 17.74, "volume": 271346.0}, {"date": "2023-05-01", "close": 17.54, "volume": 318711.0}, {"date": "2023-05-02", "close": 17.27, "volume": 394065.0}, {"date": "2023-05-03", "close": 20.63, "volume": 2445878.0}, {"date": "2023-05-04", "close": 21.23, "volume": 588155.0}, {"date": "2023-05-05", "close": 22.01, "volume": 497975.0}, {"date": "2023-05-08", "close": 22.01, "volume": 279167.0}, {"date": "2023-05-09", "close": 21.79, "volume": 227382.0}, {"date": "2023-05-10", "close": 21.89, "volume": 255404.0}, {"date": "2023-05-11", "close": 22.03, "volume": 743446.0}, {"date": "2023-05-12", "close": 22.21, "volume": 690861.0}, {"date": "2023-05-15", "close": 22.32, "volume": 293657.0}, {"date": "2023-05-16", "close": 22.12, "volume": 211057.0}, {"date": "2023-05-17", "close": 22.0, "volume": 510983.0}, {"date": "2023-05-18", "close": 21.89, "volume": 231948.0}, {"date": "2023-05-19", "close": 21.91, "volume": 205820.0}, {"date": "2023-05-22", "close": 22.15, "volume": 406580.0}, {"date": "2023-05-23", "close": 21.69, "volume": 431744.0}, {"date": "2023-05-24", "close": 21.83, "volume": 216779.0}, {"date": "2023-05-25", "close": 21.58, "volume": 191353.0}, {"date": "2023-05-26", "close": 21.76, "volume": 309779.0}, {"date": "2023-05-30", "close": 21.88, "volume": 207912.0}, {"date": "2023-05-31", "close": 22.04, "volume": 330931.0}, {"date": "2023-06-01", "close": 22.08, "volume": 799491.0}, {"date": "2023-06-02", "close": 22.29, "volume": 273900.0}, {"date": "2023-06-05", "close": 22.0, "volume": 218103.0}, {"date": "2023-06-06", "close": 22.3, "volume": 378343.0}, {"date": "2023-06-07", "close": 22.61, "volume": 600134.0}, {"date": "2023-06-08", "close": 22.81, "volume": 230243.0}, {"date": "2023-06-09", "close": 22.72, "volume": 140470.0}, {"date": "2023-06-12", "close": 22.9, "volume": 168389.0}, {"date": "2023-06-13", "close": 22.93, "volume": 216026.0}, {"date": "2023-06-14", "close": 22.87, "volume": 309091.0}, {"date": "2023-06-15", "close": 22.98, "volume": 247177.0}, {"date": "2023-06-16", "close": 22.94, "volume": 700476.0}, {"date": "2023-06-20", "close": 22.95, "volume": 195445.0}, {"date": "2023-06-21", "close": 23.04, "volume": 251494.0}, {"date": "2023-06-22", "close": 22.95, "volume": 305323.0}, {"date": "2023-06-23", "close": 22.72, "volume": 336371.0}, {"date": "2023-06-26", "close": 22.645, "volume": 159966.0}, {"date": "2023-06-27", "close": 22.82, "volume": 166823.0}, {"date": "2023-06-28", "close": 22.78, "volume": 135362.0}, {"date": "2023-06-29", "close": 23.2, "volume": 591977.0}, {"date": "2023-06-30", "close": 23.57, "volume": 258193.0}, {"date": "2023-07-03", "close": 23.84, "volume": 223785.0}, {"date": "2023-07-05", "close": 23.12, "volume": 233060.0}, {"date": "2023-07-06", "close": 22.94, "volume": 209201.0}, {"date": "2023-07-07", "close": 22.81, "volume": 186021.0}, {"date": "2023-07-10", "close": 23.18, "volume": 206692.0}, {"date": "2023-07-11", "close": 23.17, "volume": 278052.0}, {"date": "2023-07-12", "close": 23.16, "volume": 210396.0}, {"date": "2023-07-13", "close": 23.34, "volume": 347316.0}, {"date": "2023-07-14", "close": 23.01, "volume": 287794.0}, {"date": "2023-07-17", "close": 22.87, "volume": 155717.0}, {"date": "2023-07-18", "close": 22.75, "volume": 213197.0}, {"date": "2023-07-19", "close": 23.01, "volume": 267113.0}, {"date": "2023-07-20", "close": 23.29, "volume": 151894.0}, {"date": "2023-07-21", "close": 23.2, "volume": 121986.0}, {"date": "2023-07-24", "close": 23.15, "volume": 130877.0}, {"date": "2023-07-25", "close": 22.79, "volume": 221750.0}, {"date": "2023-07-26", "close": 22.96, "volume": 208555.0}, {"date": "2023-07-27", "close": 23.01, "volume": 228490.0}, {"date": "2023-07-28", "close": 23.05, "volume": 181568.0}, {"date": "2023-07-31", "close": 23.29, "volume": 1473548.0}, {"date": "2023-08-01", "close": 23.01, "volume": 397412.0}, {"date": "2023-08-02", "close": 22.41, "volume": 614317.0}, {"date": "2023-08-03", "close": 22.65, "volume": 460005.0}, {"date": "2023-08-04", "close": 22.69, "volume": 455519.0}, {"date": "2023-08-07", "close": 22.71, "volume": 245537.0}, {"date": "2023-08-08", "close": 22.3, "volume": 257068.0}, {"date": "2023-08-09", "close": 22.39, "volume": 147775.0}, {"date": "2023-08-10", "close": 21.69, "volume": 431856.0}, {"date": "2023-08-11", "close": 20.84, "volume": 440601.0}, {"date": "2023-08-14", "close": 20.68, "volume": 380140.0}, {"date": "2023-08-15", "close": 20.83, "volume": 301753.0}, {"date": "2023-08-16", "close": 19.77, "volume": 692229.0}, {"date": "2023-08-17", "close": 19.92, "volume": 410340.0}, {"date": "2023-08-18", "close": 19.93, "volume": 346605.0}, {"date": "2023-08-21", "close": 19.76, "volume": 397958.0}, {"date": "2023-08-22", "close": 19.9, "volume": 268229.0}, {"date": "2023-08-23", "close": 19.78, "volume": 245911.0}, {"date": "2023-08-24", "close": 19.39, "volume": 871193.0}, {"date": "2023-08-25", "close": 19.59, "volume": 322910.0}, {"date": "2023-08-28", "close": 19.58, "volume": 157124.0}, {"date": "2023-08-29", "close": 19.79, "volume": 183491.0}, {"date": "2023-08-30", "close": 19.73, "volume": 169782.0}, {"date": "2023-08-31", "close": 19.67, "volume": 251353.0}, {"date": "2023-09-01", "close": 19.94, "volume": 272411.0}, {"date": "2023-09-05", "close": 19.25, "volume": 348006.0}, {"date": "2023-09-06", "close": 19.33, "volume": 401563.0}, {"date": "2023-09-07", "close": 19.28, "volume": 454918.0}, {"date": "2023-09-08", "close": 19.09, "volume": 359048.0}, {"date": "2023-09-11", "close": 19.06, "volume": 474227.0}, {"date": "2023-09-12", "close": 18.81, "volume": 469369.0}, {"date": "2023-09-13", "close": 18.46, "volume": 366752.0}, {"date": "2023-09-14", "close": 18.96, "volume": 413870.0}, {"date": "2023-09-15", "close": 18.85, "volume": 744743.0}, {"date": "2023-09-18", "close": 18.7, "volume": 219224.0}, {"date": "2023-09-19", "close": 18.62, "volume": 161171.0}, {"date": "2023-09-20", "close": 18.3, "volume": 205405.0}, {"date": "2023-09-21", "close": 18.54, "volume": 205389.0}, {"date": "2023-09-22", "close": 18.83, "volume": 214026.0}, {"date": "2023-09-25", "close": 18.97, "volume": 173738.0}, {"date": "2023-09-26", "close": 18.58, "volume": 193980.0}, {"date": "2023-09-27", "close": 18.57, "volume": 132839.0}, {"date": "2023-09-28", "close": 18.92, "volume": 312163.0}, {"date": "2023-09-29", "close": 18.79, "volume": 378052.0}, {"date": "2023-10-02", "close": 18.6, "volume": 190906.0}, {"date": "2023-10-03", "close": 18.8, "volume": 186528.0}, {"date": "2023-10-04", "close": 18.9, "volume": 184412.0}, {"date": "2023-10-05", "close": 19.06, "volume": 211263.0}, {"date": "2023-10-06", "close": 18.97, "volume": 178271.0}, {"date": "2023-10-09", "close": 18.94, "volume": 166181.0}, {"date": "2023-10-10", "close": 19.06, "volume": 176003.0}, {"date": "2023-10-11", "close": 18.71, "volume": 132064.0}, {"date": "2023-10-12", "close": 18.52, "volume": 228247.0}, {"date": "2023-10-13", "close": 18.63, "volume": 166461.0}, {"date": "2023-10-16", "close": 18.63, "volume": 182828.0}, {"date": "2023-10-17", "close": 18.38, "volume": 242301.0}, {"date": "2023-10-18", "close": 17.99, "volume": 245273.0}, {"date": "2023-10-19", "close": 17.91, "volume": 211166.0}, {"date": "2023-10-20", "close": 17.8, "volume": 242811.0}, {"date": "2023-10-23", "close": 17.67, "volume": 328526.0}, {"date": "2023-10-24", "close": 17.97, "volume": 204112.0}, {"date": "2023-10-25", "close": 17.61, "volume": 183344.0}, {"date": "2023-10-26", "close": 17.39, "volume": 137981.0}, {"date": "2023-10-27", "close": 17.3, "volume": 270973.0}, {"date": "2023-10-30", "close": 17.9, "volume": 255163.0}, {"date": "2023-10-31", "close": 18.05, "volume": 154675.0}, {"date": "2023-11-01", "close": 18.1, "volume": 256741.0}, {"date": "2023-11-02", "close": 18.42, "volume": 231254.0}, {"date": "2023-11-03", "close": 18.79, "volume": 244992.0}, {"date": "2023-11-06", "close": 18.7, "volume": 281766.0}, {"date": "2023-11-07", "close": 18.69, "volume": 151579.0}, {"date": "2023-11-08", "close": 18.52, "volume": 202449.0}, {"date": "2023-11-09", "close": 18.35, "volume": 279936.0}, {"date": "2023-11-10", "close": 18.61, "volume": 223712.0}, {"date": "2023-11-13", "close": 18.68, "volume": 288740.0}, {"date": "2023-11-14", "close": 19.41, "volume": 673079.0}, {"date": "2023-11-15", "close": 19.25, "volume": 846805.0}, {"date": "2023-11-16", "close": 18.73, "volume": 328423.0}, {"date": "2023-11-17", "close": 18.99, "volume": 346157.0}, {"date": "2023-11-20", "close": 19.05, "volume": 319666.0}, {"date": "2023-11-21", "close": 19.45, "volume": 293617.0}, {"date": "2023-11-22", "close": 19.76, "volume": 236681.0}, {"date": "2023-11-24", "close": 19.96, "volume": 98548.0}, {"date": "2023-11-27", "close": 19.69, "volume": 438518.0}, {"date": "2023-11-28", "close": 19.05, "volume": 330894.0}, {"date": "2023-11-29", "close": 18.91, "volume": 261330.0}, {"date": "2023-11-30", "close": 18.85, "volume": 374599.0}, {"date": "2023-12-01", "close": 18.8, "volume": 407620.0}, {"date": "2023-12-04", "close": 19.07, "volume": 265499.0}, {"date": "2023-12-05", "close": 18.87, "volume": 365735.0}, {"date": "2023-12-06", "close": 18.59, "volume": 214420.0}, {"date": "2023-12-07", "close": 19.38, "volume": 3569567.0}, {"date": "2023-12-08", "close": 19.69, "volume": 544845.0}, {"date": "2023-12-11", "close": 19.88, "volume": 203192.0}, {"date": "2023-12-12", "close": 20.19, "volume": 305198.0}, {"date": "2023-12-13", "close": 20.85, "volume": 432577.0}, {"date": "2023-12-14", "close": 21.05, "volume": 566018.0}, {"date": "2023-12-15", "close": 21.39, "volume": 2401745.0}, {"date": "2023-12-18", "close": 20.58, "volume": 366156.0}, {"date": "2023-12-19", "close": 20.51, "volume": 402070.0}, {"date": "2023-12-20", "close": 20.32, "volume": 384309.0}, {"date": "2023-12-21", "close": 20.22, "volume": 228993.0}, {"date": "2023-12-22", "close": 20.37, "volume": 320556.0}, {"date": "2023-12-26", "close": 20.53, "volume": 879201.0}, {"date": "2023-12-27", "close": 20.61, "volume": 366338.0}, {"date": "2023-12-28", "close": 20.57, "volume": 153549.0}, {"date": "2023-12-29", "close": 20.5, "volume": 132636.0}, {"date": "2024-01-02", "close": 20.72, "volume": 142173.0}, {"date": "2024-01-03", "close": 20.01, "volume": 362979.0}, {"date": "2024-01-04", "close": 19.87, "volume": 206699.0}, {"date": "2024-01-05", "close": 19.58, "volume": 270431.0}, {"date": "2024-01-08", "close": 20.54, "volume": 362251.0}, {"date": "2024-01-09", "close": 20.18, "volume": 168241.0}, {"date": "2024-01-10", "close": 20.24, "volume": 226154.0}, {"date": "2024-01-11", "close": 20.32, "volume": 390645.0}, {"date": "2024-01-12", "close": 20.39, "volume": 157069.0}, {"date": "2024-01-16", "close": 20.04, "volume": 161443.0}, {"date": "2024-01-17", "close": 19.62, "volume": 240407.0}, {"date": "2024-01-18", "close": 19.62, "volume": 208998.0}, {"date": "2024-01-19", "close": 19.78, "volume": 170495.0}, {"date": "2024-01-22", "close": 20.09, "volume": 351287.0}, {"date": "2024-01-23", "close": 19.87, "volume": 166731.0}, {"date": "2024-01-24", "close": 19.69, "volume": 160962.0}, {"date": "2024-01-25", "close": 19.79, "volume": 182257.0}, {"date": "2024-01-26", "close": 19.62, "volume": 140212.0}, {"date": "2024-01-29", "close": 19.61, "volume": 180767.0}, {"date": "2024-01-30", "close": 19.34, "volume": 153140.0}, {"date": "2024-01-31", "close": 19.27, "volume": 267235.0}, {"date": "2024-02-01", "close": 19.56, "volume": 306952.0}, {"date": "2024-02-02", "close": 19.19, "volume": 197106.0}, {"date": "2024-02-05", "close": 19.26, "volume": 256032.0}, {"date": "2024-02-06", "close": 19.44, "volume": 826316.0}, {"date": "2024-02-07", "close": 17.65, "volume": 1346717.0}, {"date": "2024-02-08", "close": 17.11, "volume": 647483.0}, {"date": "2024-02-09", "close": 17.65, "volume": 511332.0}, {"date": "2024-02-12", "close": 17.78, "volume": 499805.0}, {"date": "2024-02-13", "close": 16.99, "volume": 459405.0}, {"date": "2024-02-14", "close": 17.24, "volume": 238612.0}, {"date": "2024-02-15", "close": 17.4, "volume": 254316.0}, {"date": "2024-02-16", "close": 17.13, "volume": 166283.0}, {"date": "2024-02-20", "close": 17.0, "volume": 268777.0}, {"date": "2024-02-21", "close": 16.78, "volume": 692552.0}, {"date": "2024-02-22", "close": 17.07, "volume": 494055.0}, {"date": "2024-02-23", "close": 17.21, "volume": 334147.0}, {"date": "2024-02-26", "close": 17.28, "volume": 390219.0}, {"date": "2024-02-27", "close": 17.35, "volume": 373516.0}, {"date": "2024-02-28", "close": 17.02, "volume": 229812.0}, {"date": "2024-02-29", "close": 17.2, "volume": 251637.0}, {"date": "2024-03-01", "close": 17.29, "volume": 303054.0}, {"date": "2024-03-04", "close": 17.21, "volume": 152990.0}, {"date": "2024-03-05", "close": 16.95, "volume": 209928.0}, {"date": "2024-03-06", "close": 17.3, "volume": 205705.0}, {"date": "2024-03-07", "close": 17.6, "volume": 349545.0}, {"date": "2024-03-08", "close": 17.58, "volume": 175077.0}, {"date": "2024-03-11", "close": 17.51, "volume": 196249.0}, {"date": "2024-03-12", "close": 17.41, "volume": 208968.0}, {"date": "2024-03-13", "close": 17.3, "volume": 230846.0}, {"date": "2024-03-14", "close": 17.45, "volume": 375687.0}, {"date": "2024-03-15", "close": 17.5, "volume": 1515913.0}, {"date": "2024-03-18", "close": 17.11, "volume": 345146.0}, {"date": "2024-03-19", "close": 17.52, "volume": 491706.0}, {"date": "2024-03-20", "close": 17.4, "volume": 221945.0}, {"date": "2024-03-21", "close": 17.62, "volume": 273283.0}, {"date": "2024-03-22", "close": 17.2, "volume": 225493.0}, {"date": "2024-03-25", "close": 17.36, "volume": 181935.0}, {"date": "2024-03-26", "close": 17.3, "volume": 247991.0}, {"date": "2024-03-27", "close": 17.63, "volume": 377627.0}, {"date": "2024-03-28", "close": 18.1, "volume": 662003.0}, {"date": "2024-04-01", "close": 18.06, "volume": 169104.0}, {"date": "2024-04-02", "close": 18.01, "volume": 425150.0}, {"date": "2024-04-03", "close": 18.01, "volume": 527312.0}, {"date": "2024-04-04", "close": 17.9, "volume": 334679.0}, {"date": "2024-04-05", "close": 17.65, "volume": 229870.0}, {"date": "2024-04-08", "close": 17.67, "volume": 108978.0}, {"date": "2024-04-09", "close": 18.07, "volume": 204181.0}, {"date": "2024-04-10", "close": 17.96, "volume": 281949.0}, {"date": "2024-04-11", "close": 17.91, "volume": 153981.0}, {"date": "2024-04-12", "close": 17.25, "volume": 316956.0}, {"date": "2024-04-15", "close": 17.4, "volume": 252108.0}, {"date": "2024-04-16", "close": 17.18, "volume": 242577.0}, {"date": "2024-04-17", "close": 16.91, "volume": 431545.0}, {"date": "2024-04-18", "close": 16.92, "volume": 198508.0}, {"date": "2024-04-19", "close": 16.99, "volume": 190291.0}, {"date": "2024-04-22", "close": 17.06, "volume": 138050.0}, {"date": "2024-04-23", "close": 17.27, "volume": 204522.0}, {"date": "2024-04-24", "close": 17.08, "volume": 292308.0}, {"date": "2024-04-25", "close": 16.9, "volume": 442579.0}, {"date": "2024-04-26", "close": 16.79, "volume": 144844.0}, {"date": "2024-04-29", "close": 16.91, "volume": 187823.0}, {"date": "2024-04-30", "close": 16.25, "volume": 534250.0}, {"date": "2024-05-01", "close": 16.58, "volume": 261529.0}, {"date": "2024-05-02", "close": 16.43, "volume": 527666.0}, {"date": "2024-05-03", "close": 15.59, "volume": 1030491.0}, {"date": "2024-05-06", "close": 15.63, "volume": 588224.0}, {"date": "2024-05-07", "close": 15.85, "volume": 490391.0}, {"date": "2024-05-08", "close": 15.75, "volume": 329770.0}, {"date": "2024-05-09", "close": 15.89, "volume": 354657.0}, {"date": "2024-05-10", "close": 15.36, "volume": 468485.0}, {"date": "2024-05-13", "close": 15.51, "volume": 261821.0}, {"date": "2024-05-14", "close": 15.42, "volume": 283344.0}, {"date": "2024-05-15", "close": 15.62, "volume": 317700.0}, {"date": "2024-05-16", "close": 15.24, "volume": 176863.0}, {"date": "2024-05-17", "close": 14.97, "volume": 442861.0}, {"date": "2024-05-20", "close": 15.01, "volume": 346104.0}, {"date": "2024-05-21", "close": 14.92, "volume": 456786.0}, {"date": "2024-05-22", "close": 14.95, "volume": 500755.0}, {"date": "2024-05-23", "close": 14.68, "volume": 499572.0}, {"date": "2024-05-24", "close": 14.79, "volume": 257523.0}, {"date": "2024-05-28", "close": 15.01, "volume": 396998.0}, {"date": "2024-05-29", "close": 14.96, "volume": 230636.0}, {"date": "2024-05-30", "close": 15.14, "volume": 243739.0}, {"date": "2024-05-31", "close": 15.45, "volume": 397943.0}, {"date": "2024-06-03", "close": 15.9, "volume": 619908.0}, {"date": "2024-06-04", "close": 15.55, "volume": 386764.0}, {"date": "2024-06-05", "close": 15.85, "volume": 353157.0}, {"date": "2024-06-06", "close": 15.75, "volume": 369454.0}, {"date": "2024-06-07", "close": 15.18, "volume": 380504.0}, {"date": "2024-06-10", "close": 15.71, "volume": 383236.0}, {"date": "2024-06-11", "close": 15.49, "volume": 353652.0}, {"date": "2024-06-12", "close": 15.52, "volume": 350013.0}, {"date": "2024-06-13", "close": 15.66, "volume": 314994.0}, {"date": "2024-06-14", "close": 15.06, "volume": 552517.0}, {"date": "2024-06-17", "close": 15.14, "volume": 386350.0}, {"date": "2024-06-18", "close": 15.19, "volume": 394334.0}, {"date": "2024-06-20", "close": 14.61, "volume": 483773.0}, {"date": "2024-06-21", "close": 14.42, "volume": 5325275.0}, {"date": "2024-06-24", "close": 14.41, "volume": 528344.0}, {"date": "2024-06-25", "close": 14.43, "volume": 717417.0}, {"date": "2024-06-26", "close": 14.46, "volume": 451501.0}, {"date": "2024-06-27", "close": 14.62, "volume": 343150.0}, {"date": "2024-06-28", "close": 14.73, "volume": 808223.0}, {"date": "2024-07-01", "close": 14.29, "volume": 423662.0}, {"date": "2024-07-02", "close": 14.58, "volume": 425097.0}, {"date": "2024-07-03", "close": 14.36, "volume": 158989.0}, {"date": "2024-07-05", "close": 14.35, "volume": 355985.0}, {"date": "2024-07-08", "close": 14.29, "volume": 322132.0}, {"date": "2024-07-09", "close": 14.16, "volume": 314489.0}, {"date": "2024-07-10", "close": 14.05, "volume": 269146.0}, {"date": "2024-07-11", "close": 14.85, "volume": 565846.0}, {"date": "2024-07-12", "close": 14.55, "volume": 368105.0}, {"date": "2024-07-15", "close": 14.45, "volume": 318250.0}, {"date": "2024-07-16", "close": 15.06, "volume": 365739.0}, {"date": "2024-07-17", "close": 14.76, "volume": 452759.0}, {"date": "2024-07-18", "close": 14.44, "volume": 583909.0}, {"date": "2024-07-19", "close": 14.2, "volume": 361518.0}, {"date": "2024-07-22", "close": 14.37, "volume": 359150.0}, {"date": "2024-07-23", "close": 14.57, "volume": 419125.0}, {"date": "2024-07-24", "close": 14.36, "volume": 257531.0}, {"date": "2024-07-25", "close": 14.73, "volume": 535521.0}, {"date": "2024-07-26", "close": 14.62, "volume": 340091.0}, {"date": "2024-07-29", "close": 14.62, "volume": 259454.0}, {"date": "2024-07-30", "close": 14.92, "volume": 371153.0}, {"date": "2024-07-31", "close": 14.79, "volume": 384138.0}, {"date": "2024-08-01", "close": 14.27, "volume": 762072.0}, {"date": "2024-08-02", "close": 12.98, "volume": 1154779.0}, {"date": "2024-08-05", "close": 12.32, "volume": 999883.0}, {"date": "2024-08-06", "close": 11.65, "volume": 720053.0}, {"date": "2024-08-07", "close": 11.45, "volume": 719132.0}, {"date": "2024-08-08", "close": 11.39, "volume": 448629.0}, {"date": "2024-08-09", "close": 11.2, "volume": 351914.0}, {"date": "2024-08-12", "close": 10.78, "volume": 543785.0}, {"date": "2024-08-13", "close": 11.6, "volume": 638960.0}, {"date": "2024-08-14", "close": 11.6, "volume": 324820.0}, {"date": "2024-08-15", "close": 12.58, "volume": 459998.0}, {"date": "2024-08-16", "close": 12.6, "volume": 456377.0}, {"date": "2024-08-19", "close": 12.63, "volume": 501157.0}, {"date": "2024-08-20", "close": 12.44, "volume": 366959.0}, {"date": "2024-08-21", "close": 12.21, "volume": 265501.0}, {"date": "2024-08-22", "close": 11.56, "volume": 405540.0}, {"date": "2024-08-23", "close": 12.41, "volume": 544144.0}, {"date": "2024-08-26", "close": 12.24, "volume": 365716.0}, {"date": "2024-08-27", "close": 12.05, "volume": 247184.0}, {"date": "2024-08-28", "close": 12.3, "volume": 264726.0}, {"date": "2024-08-29", "close": 12.28, "volume": 209153.0}, {"date": "2024-08-30", "close": 12.48, "volume": 297263.0}, {"date": "2024-09-03", "close": 11.85, "volume": 395252.0}, {"date": "2024-09-04", "close": 11.7, "volume": 932147.0}, {"date": "2024-09-05", "close": 11.97, "volume": 956067.0}, {"date": "2024-09-06", "close": 11.55, "volume": 298747.0}, {"date": "2024-09-09", "close": 10.23, "volume": 1228459.0}, {"date": "2024-09-10", "close": 11.35, "volume": 1266270.0}, {"date": "2024-09-11", "close": 11.44, "volume": 671918.0}, {"date": "2024-09-12", "close": 11.48, "volume": 759110.0}, {"date": "2024-09-13", "close": 11.82, "volume": 690329.0}, {"date": "2024-09-16", "close": 11.53, "volume": 776346.0}, {"date": "2024-09-17", "close": 11.11, "volume": 859589.0}, {"date": "2024-09-18", "close": 11.03, "volume": 1115546.0}, {"date": "2024-09-19", "close": 10.88, "volume": 1057532.0}, {"date": "2024-09-20", "close": 10.79, "volume": 8753463.0}, {"date": "2024-09-23", "close": 11.79, "volume": 1454639.0}, {"date": "2024-09-24", "close": 11.09, "volume": 814985.0}, {"date": "2024-09-25", "close": 11.63, "volume": 694128.0}, {"date": "2024-09-26", "close": 11.8, "volume": 450134.0}, {"date": "2024-09-27", "close": 11.92, "volume": 424724.0}, {"date": "2024-09-30", "close": 11.92, "volume": 276638.0}, {"date": "2024-10-01", "close": 11.86, "volume": 457474.0}, {"date": "2024-10-02", "close": 11.63, "volume": 434138.0}, {"date": "2024-10-03", "close": 11.39, "volume": 279260.0}, {"date": "2024-10-04", "close": 11.55, "volume": 420122.0}, {"date": "2024-10-07", "close": 11.23, "volume": 474003.0}, {"date": "2024-10-08", "close": 11.28, "volume": 308855.0}, {"date": "2024-10-09", "close": 11.5, "volume": 378275.0}, {"date": "2024-10-10", "close": 11.23, "volume": 329793.0}, {"date": "2024-10-11", "close": 11.42, "volume": 329889.0}, {"date": "2024-10-14", "close": 11.33, "volume": 235169.0}, {"date": "2024-10-15", "close": 11.37, "volume": 295692.0}, {"date": "2024-10-16", "close": 12.0, "volume": 825896.0}, {"date": "2024-10-17", "close": 12.1, "volume": 374558.0}, {"date": "2024-10-18", "close": 12.35, "volume": 292662.0}, {"date": "2024-10-21", "close": 12.6, "volume": 429049.0}, {"date": "2024-10-22", "close": 12.54, "volume": 466626.0}, {"date": "2024-10-23", "close": 12.75, "volume": 526298.0}, {"date": "2024-10-24", "close": 12.82, "volume": 437413.0}, {"date": "2024-10-25", "close": 12.91, "volume": 317136.0}, {"date": "2024-10-28", "close": 13.15, "volume": 458774.0}, {"date": "2024-10-29", "close": 13.31, "volume": 455924.0}, {"date": "2024-10-30", "close": 13.35, "volume": 433904.0}, {"date": "2024-10-31", "close": 13.13, "volume": 651977.0}, {"date": "2024-11-01", "close": 13.2, "volume": 487120.0}, {"date": "2024-11-04", "close": 13.25, "volume": 615308.0}, {"date": "2024-11-05", "close": 13.62, "volume": 672537.0}, {"date": "2024-11-06", "close": 14.45, "volume": 1109265.0}, {"date": "2024-11-07", "close": 14.27, "volume": 581959.0}, {"date": "2024-11-08", "close": 14.22, "volume": 594326.0}, {"date": "2024-11-11", "close": 14.61, "volume": 526532.0}, {"date": "2024-11-12", "close": 14.31, "volume": 408827.0}, {"date": "2024-11-13", "close": 13.92, "volume": 508625.0}, {"date": "2024-11-14", "close": 13.66, "volume": 477596.0}, {"date": "2024-11-15", "close": 13.7, "volume": 436268.0}, {"date": "2024-11-18", "close": 14.12, "volume": 496095.0}, {"date": "2024-11-19", "close": 14.56, "volume": 1288036.0}, {"date": "2024-11-20", "close": 15.42, "volume": 2045830.0}, {"date": "2024-11-21", "close": 16.51, "volume": 1193474.0}, {"date": "2024-11-22", "close": 16.64, "volume": 1217761.0}, {"date": "2024-11-25", "close": 16.39, "volume": 1028014.0}, {"date": "2024-11-26", "close": 16.51, "volume": 657297.0}, {"date": "2024-11-27", "close": 16.53, "volume": 323067.0}, {"date": "2024-11-29", "close": 16.68, "volume": 372585.0}, {"date": "2024-12-02", "close": 16.4, "volume": 954277.0}, {"date": "2024-12-03", "close": 16.37, "volume": 728257.0}, {"date": "2024-12-04", "close": 16.29, "volume": 470141.0}, {"date": "2024-12-05", "close": 16.02, "volume": 402838.0}, {"date": "2024-12-06", "close": 15.72, "volume": 607077.0}, {"date": "2024-12-09", "close": 15.31, "volume": 1032878.0}, {"date": "2024-12-10", "close": 15.45, "volume": 678939.0}, {"date": "2024-12-11", "close": 15.5, "volume": 417292.0}, {"date": "2024-12-12", "close": 15.52, "volume": 408174.0}, {"date": "2024-12-13", "close": 15.44, "volume": 326307.0}, {"date": "2024-12-16", "close": 15.19, "volume": 689232.0}, {"date": "2024-12-17", "close": 15.16, "volume": 681057.0}, {"date": "2024-12-18", "close": 14.27, "volume": 812624.0}, {"date": "2024-12-19", "close": 14.38, "volume": 828122.0}, {"date": "2024-12-20", "close": 14.16, "volume": 1051071.0}, {"date": "2024-12-23", "close": 14.25, "volume": 527714.0}, {"date": "2024-12-24", "close": 14.71, "volume": 324174.0}, {"date": "2024-12-26", "close": 15.07, "volume": 500452.0}, {"date": "2024-12-27", "close": 14.82, "volume": 340367.0}, {"date": "2024-12-30", "close": 14.42, "volume": 358546.0}, {"date": "2024-12-31", "close": 14.59, "volume": 485755.0}, {"date": "2025-01-02", "close": 14.41, "volume": 391714.0}, {"date": "2025-01-03", "close": 14.26, "volume": 450689.0}, {"date": "2025-01-06", "close": 14.5, "volume": 441265.0}, {"date": "2025-01-07", "close": 14.18, "volume": 316686.0}, {"date": "2025-01-08", "close": 13.85, "volume": 385231.0}, {"date": "2025-01-10", "close": 13.37, "volume": 404121.0}, {"date": "2025-01-13", "close": 13.38, "volume": 306437.0}, {"date": "2025-01-14", "close": 13.52, "volume": 556700.0}, {"date": "2025-01-15", "close": 13.55, "volume": 415913.0}, {"date": "2025-01-16", "close": 13.67, "volume": 310747.0}, {"date": "2025-01-17", "close": 13.52, "volume": 308442.0}, {"date": "2025-01-21", "close": 13.91, "volume": 347558.0}, {"date": "2025-01-22", "close": 13.88, "volume": 414408.0}, {"date": "2025-01-23", "close": 14.24, "volume": 488418.0}, {"date": "2025-01-24", "close": 14.23, "volume": 365826.0}, {"date": "2025-01-27", "close": 13.64, "volume": 471884.0}, {"date": "2025-01-28", "close": 13.45, "volume": 300454.0}, {"date": "2025-01-29", "close": 13.6, "volume": 337250.0}, {"date": "2025-01-30", "close": 13.99, "volume": 371412.0}, {"date": "2025-01-31", "close": 13.74, "volume": 576088.0}, {"date": "2025-02-03", "close": 13.64, "volume": 375816.0}, {"date": "2025-02-04", "close": 14.45, "volume": 413811.0}, {"date": "2025-02-05", "close": 14.57, "volume": 436149.0}, {"date": "2025-02-06", "close": 15.2, "volume": 674093.0}, {"date": "2025-02-07", "close": 12.27, "volume": 2156035.0}, {"date": "2025-02-10", "close": 12.96, "volume": 986206.0}, {"date": "2025-02-11", "close": 13.5, "volume": 1420839.0}, {"date": "2025-02-12", "close": 13.44, "volume": 541719.0}, {"date": "2025-02-13", "close": 13.61, "volume": 377415.0}, {"date": "2025-02-14", "close": 13.27, "volume": 418811.0}, {"date": "2025-02-18", "close": 13.51, "volume": 368250.0}, {"date": "2025-02-19", "close": 12.85, "volume": 773175.0}, {"date": "2025-02-20", "close": 12.85, "volume": 447073.0}, {"date": "2025-02-21", "close": 12.64, "volume": 493284.0}, {"date": "2025-02-24", "close": 13.06, "volume": 371570.0}, {"date": "2025-02-25", "close": 13.09, "volume": 418143.0}, {"date": "2025-02-26", "close": 13.28, "volume": 277503.0}, {"date": "2025-02-27", "close": 12.85, "volume": 520683.0}, {"date": "2025-02-28", "close": 12.86, "volume": 391448.0}, {"date": "2025-03-03", "close": 12.84, "volume": 368406.0}, {"date": "2025-03-04", "close": 12.59, "volume": 370155.0}, {"date": "2025-03-05", "close": 12.8, "volume": 299677.0}, {"date": "2025-03-06", "close": 12.72, "volume": 328169.0}, {"date": "2025-03-07", "close": 12.81, "volume": 306506.0}, {"date": "2025-03-10", "close": 12.54, "volume": 425227.0}, {"date": "2025-03-11", "close": 12.81, "volume": 388239.0}, {"date": "2025-03-12", "close": 12.55, "volume": 391170.0}, {"date": "2025-03-13", "close": 12.51, "volume": 279923.0}, {"date": "2025-03-14", "close": 12.5, "volume": 200017.0}, {"date": "2025-03-17", "close": 12.82, "volume": 315521.0}, {"date": "2025-03-18", "close": 12.83, "volume": 211084.0}, {"date": "2025-03-19", "close": 13.02, "volume": 222890.0}, {"date": "2025-03-20", "close": 12.86, "volume": 273271.0}, {"date": "2025-03-21", "close": 12.57, "volume": 397506.0}, {"date": "2025-03-24", "close": 12.45, "volume": 338311.0}, {"date": "2025-03-25", "close": 12.31, "volume": 374231.0}, {"date": "2025-03-26", "close": 12.08, "volume": 288714.0}, {"date": "2025-03-27", "close": 12.02, "volume": 522633.0}, {"date": "2025-03-28", "close": 11.52, "volume": 467536.0}, {"date": "2025-03-31", "close": 11.6, "volume": 269924.0}, {"date": "2025-04-01", "close": 11.43, "volume": 216605.0}, {"date": "2025-04-02", "close": 11.43, "volume": 225388.0}, {"date": "2025-04-03", "close": 10.315, "volume": 380880.0}, {"date": "2025-04-04", "close": 8.28, "volume": 1381814.0}, {"date": "2025-04-07", "close": 7.52, "volume": 1008079.0}, {"date": "2025-04-08", "close": 7.46, "volume": 688888.0}, {"date": "2025-04-09", "close": 8.69, "volume": 1084703.0}, {"date": "2025-04-10", "close": 7.74, "volume": 591312.0}, {"date": "2025-04-11", "close": 7.84, "volume": 742396.0}, {"date": "2025-04-14", "close": 7.89, "volume": 440595.0}, {"date": "2025-04-15", "close": 7.63, "volume": 454724.0}, {"date": "2025-04-16", "close": 7.16, "volume": 377087.0}, {"date": "2025-04-17", "close": 7.32, "volume": 826262.0}, {"date": "2025-04-21", "close": 7.21, "volume": 885577.0}, {"date": "2025-04-22", "close": 7.29, "volume": 967345.0}, {"date": "2025-04-23", "close": 7.6, "volume": 673407.0}, {"date": "2025-04-24", "close": 8.31, "volume": 860261.0}, {"date": "2025-04-25", "close": 8.62, "volume": 850348.0}, {"date": "2025-04-28", "close": 8.5, "volume": 371760.0}, {"date": "2025-04-29", "close": 8.41, "volume": 241579.0}, {"date": "2025-04-30", "close": 8.32, "volume": 469725.0}, {"date": "2025-05-01", "close": 8.39, "volume": 364477.0}, {"date": "2025-05-02", "close": 8.71, "volume": 326687.0}, {"date": "2025-05-05", "close": 8.45, "volume": 293504.0}, {"date": "2025-05-06", "close": 8.26, "volume": 269888.0}, {"date": "2025-05-07", "close": 8.17, "volume": 334940.0}, {"date": "2025-05-08", "close": 8.65, "volume": 702896.0}, {"date": "2025-05-09", "close": 6.88, "volume": 951635.0}, {"date": "2025-05-12", "close": 7.52, "volume": 932700.0}, {"date": "2025-05-13", "close": 7.5, "volume": 492973.0}, {"date": "2025-05-14", "close": 7.45, "volume": 432361.0}, {"date": "2025-05-15", "close": 7.89, "volume": 570346.0}, {"date": "2025-05-16", "close": 7.88, "volume": 429536.0}, {"date": "2025-05-19", "close": 8.01, "volume": 366476.0}, {"date": "2025-05-20", "close": 8.14, "volume": 391419.0}, {"date": "2025-05-21", "close": 7.64, "volume": 428443.0}, {"date": "2025-05-22", "close": 7.73, "volume": 301938.0}, {"date": "2025-05-23", "close": 7.52, "volume": 373927.0}, {"date": "2025-05-27", "close": 7.83, "volume": 434898.0}, {"date": "2025-05-28", "close": 7.86, "volume": 362594.0}, {"date": "2025-05-29", "close": 7.88, "volume": 368577.0}, {"date": "2025-05-30", "close": 7.67, "volume": 1405931.0}, {"date": "2025-06-02", "close": 7.66, "volume": 369265.0}, {"date": "2025-06-03", "close": 7.91, "volume": 329441.0}, {"date": "2025-06-04", "close": 8.26, "volume": 316777.0}, {"date": "2025-06-05", "close": 8.37, "volume": 333073.0}, {"date": "2025-06-06", "close": 8.42, "volume": 252757.0}, {"date": "2025-06-09", "close": 8.52, "volume": 211824.0}, {"date": "2025-06-10", "close": 8.91, "volume": 471756.0}, {"date": "2025-06-11", "close": 8.72, "volume": 388326.0}, {"date": "2025-06-12", "close": 8.53, "volume": 393316.0}, {"date": "2025-06-13", "close": 8.19, "volume": 419487.0}, {"date": "2025-06-16", "close": 8.27, "volume": 493568.0}, {"date": "2025-06-17", "close": 7.77, "volume": 414843.0}, {"date": "2025-06-18", "close": 7.67, "volume": 457511.0}, {"date": "2025-06-20", "close": 7.75, "volume": 1425757.0}, {"date": "2025-06-23", "close": 7.83, "volume": 276937.0}, {"date": "2025-06-24", "close": 7.95, "volume": 324097.0}, {"date": "2025-06-25", "close": 8.13, "volume": 406684.0}, {"date": "2025-06-26", "close": 8.54, "volume": 483470.0}, {"date": "2025-06-27", "close": 8.58, "volume": 634148.0}, {"date": "2025-06-30", "close": 8.67, "volume": 448918.0}, {"date": "2025-07-01", "close": 8.57, "volume": 315865.0}, {"date": "2025-07-02", "close": 8.72, "volume": 274611.0}, {"date": "2025-07-03", "close": 8.8, "volume": 148909.0}, {"date": "2025-07-07", "close": 8.36, "volume": 256748.0}, {"date": "2025-07-08", "close": 8.43, "volume": 227671.0}, {"date": "2025-07-09", "close": 8.43, "volume": 130126.0}, {"date": "2025-07-10", "close": 8.54, "volume": 201928.0}, {"date": "2025-07-11", "close": 8.17, "volume": 172194.0}, {"date": "2025-07-14", "close": 7.93, "volume": 283000.0}, {"date": "2025-07-15", "close": 7.73, "volume": 277399.0}, {"date": "2025-07-16", "close": 7.8, "volume": 269416.0}, {"date": "2025-07-17", "close": 7.85, "volume": 311197.0}, {"date": "2025-07-18", "close": 7.24, "volume": 440677.0}, {"date": "2025-07-21", "close": 7.405, "volume": 272802.0}, {"date": "2025-07-22", "close": 7.58, "volume": 484691.0}, {"date": "2025-07-23", "close": 7.69, "volume": 435370.0}, {"date": "2025-07-24", "close": 7.55, "volume": 272235.0}, {"date": "2025-07-25", "close": 7.85, "volume": 277762.0}, {"date": "2025-07-28", "close": 7.9, "volume": 265722.0}, {"date": "2025-07-29", "close": 7.81, "volume": 267177.0}, {"date": "2025-07-30", "close": 7.45, "volume": 276461.0}, {"date": "2025-07-31", "close": 7.28, "volume": 352362.0}, {"date": "2025-08-01", "close": 7.18, "volume": 532687.0}, {"date": "2025-08-04", "close": 7.11, "volume": 307442.0}, {"date": "2025-08-05", "close": 6.96, "volume": 233867.0}, {"date": "2025-08-06", "close": 7.04, "volume": 360148.0}, {"date": "2025-08-07", "close": 7.81, "volume": 1107607.0}, {"date": "2025-08-08", "close": 9.48, "volume": 1980435.0}, {"date": "2025-08-11", "close": 9.77, "volume": 778031.0}, {"date": "2025-08-12", "close": 10.57, "volume": 905096.0}, {"date": "2025-08-13", "close": 10.69, "volume": 738123.0}, {"date": "2025-08-14", "close": 10.78, "volume": 497095.0}, {"date": "2025-08-15", "close": 10.87, "volume": 321125.0}, {"date": "2025-08-18", "close": 11.03, "volume": 771654.0}, {"date": "2025-08-19", "close": 11.27, "volume": 380143.0}, {"date": "2025-08-20", "close": 11.23, "volume": 408549.0}, {"date": "2025-08-21", "close": 11.34, "volume": 346884.0}, {"date": "2025-08-22", "close": 11.62, "volume": 399723.0}, {"date": "2025-08-25", "close": 11.4, "volume": 255433.0}, {"date": "2025-08-26", "close": 11.28, "volume": 321858.0}, {"date": "2025-08-27", "close": 11.45, "volume": 311572.0}, {"date": "2025-08-28", "close": 11.47, "volume": 323910.0}, {"date": "2025-08-29", "close": 11.55, "volume": 151509.0}, {"date": "2025-09-02", "close": 11.6, "volume": 374226.0}, {"date": "2025-09-03", "close": 11.02, "volume": 646289.0}, {"date": "2025-09-04", "close": 11.66, "volume": 416047.0}, {"date": "2025-09-05", "close": 11.65, "volume": 261313.0}, {"date": "2025-09-08", "close": 11.67, "volume": 369084.0}, {"date": "2025-09-09", "close": 11.59, "volume": 432624.0}, {"date": "2025-09-10", "close": 10.96, "volume": 383583.0}, {"date": "2025-09-11", "close": 11.5, "volume": 367444.0}, {"date": "2025-09-12", "close": 11.3, "volume": 259039.0}, {"date": "2025-09-15", "close": 11.48, "volume": 204630.0}, {"date": "2025-09-16", "close": 11.63, "volume": 364146.0}, {"date": "2025-09-17", "close": 11.6, "volume": 337056.0}, {"date": "2025-09-18", "close": 12.34, "volume": 362525.0}, {"date": "2025-09-19", "close": 12.28, "volume": 763745.0}, {"date": "2025-09-22", "close": 12.2, "volume": 315620.0}, {"date": "2025-09-23", "close": 12.15, "volume": 253815.0}, {"date": "2025-09-24", "close": 12.26, "volume": 273764.0}, {"date": "2025-09-25", "close": 11.96, "volume": 372263.0}, {"date": "2025-09-26", "close": 12.06, "volume": 275231.0}, {"date": "2025-09-29", "close": 12.12, "volume": 272756.0}, {"date": "2025-09-30", "close": 12.4, "volume": 290043.0}, {"date": "2025-10-01", "close": 12.23, "volume": 310837.0}, {"date": "2025-10-02", "close": 11.86, "volume": 208471.0}, {"date": "2025-10-03", "close": 11.94, "volume": 265739.0}, {"date": "2025-10-06", "close": 11.86, "volume": 208410.0}, {"date": "2025-10-07", "close": 11.56, "volume": 200845.0}, {"date": "2025-10-08", "close": 11.77, "volume": 278238.0}, {"date": "2025-10-09", "close": 11.29, "volume": 229082.0}, {"date": "2025-10-10", "close": 10.81, "volume": 293509.0}, {"date": "2025-10-13", "close": 11.25, "volume": 273059.0}, {"date": "2025-10-14", "close": 11.48, "volume": 231996.0}, {"date": "2025-10-15", "close": 11.7, "volume": 186322.0}, {"date": "2025-10-16", "close": 11.58, "volume": 165348.0}, {"date": "2025-10-17", "close": 11.53, "volume": 181699.0}, {"date": "2025-10-20", "close": 11.63, "volume": 227479.0}, {"date": "2025-10-21", "close": 11.65, "volume": 165911.0}, {"date": "2025-10-22", "close": 11.79, "volume": 306504.0}, {"date": "2025-10-23", "close": 11.88, "volume": 190918.0}, {"date": "2025-10-24", "close": 11.99, "volume": 203891.0}, {"date": "2025-10-27", "close": 11.92, "volume": 191642.0}, {"date": "2025-10-28", "close": 12.46, "volume": 329261.0}, {"date": "2025-10-29", "close": 12.02, "volume": 246983.0}, {"date": "2025-10-30", "close": 11.85, "volume": 226766.0}, {"date": "2025-10-31", "close": 11.69, "volume": 256201.0}, {"date": "2025-11-03", "close": 12.04, "volume": 200430.0}, {"date": "2025-11-04", "close": 11.8, "volume": 159148.0}, {"date": "2025-11-05", "close": 11.86, "volume": 180177.0}, {"date": "2025-11-06", "close": 11.89, "volume": 161967.0}, {"date": "2025-11-07", "close": 11.97, "volume": 223986.0}, {"date": "2025-11-10", "close": 12.06, "volume": 219030.0}, {"date": "2025-11-11", "close": 12.46, "volume": 162767.0}, {"date": "2025-11-12", "close": 12.35, "volume": 306109.0}, {"date": "2025-11-13", "close": 12.02, "volume": 236568.0}, {"date": "2025-11-14", "close": 11.92, "volume": 216775.0}, {"date": "2025-11-17", "close": 11.43, "volume": 283029.0}, {"date": "2025-11-18", "close": 11.86, "volume": 884108.0}, {"date": "2025-11-19", "close": 10.24, "volume": 947532.0}, {"date": "2025-11-20", "close": 10.29, "volume": 851053.0}, {"date": "2025-11-21", "close": 10.67, "volume": 551218.0}, {"date": "2025-11-24", "close": 11.02, "volume": 409029.0}, {"date": "2025-11-25", "close": 11.21, "volume": 450707.0}, {"date": "2025-11-26", "close": 11.57, "volume": 332913.0}, {"date": "2025-11-28", "close": 11.57, "volume": 163317.0}, {"date": "2025-12-01", "close": 11.52, "volume": 275929.0}, {"date": "2025-12-02", "close": 11.33, "volume": 247216.0}, {"date": "2025-12-03", "close": 11.46, "volume": 276451.0}, {"date": "2025-12-04", "close": 11.54, "volume": 215445.0}, {"date": "2025-12-05", "close": 11.58, "volume": 227249.0}, {"date": "2025-12-08", "close": 11.46, "volume": 201653.0}, {"date": "2025-12-09", "close": 11.52, "volume": 201951.0}, {"date": "2025-12-10", "close": 11.7, "volume": 370216.0}, {"date": "2025-12-11", "close": 11.76, "volume": 318110.0}, {"date": "2025-12-12", "close": 11.71, "volume": 300386.0}, {"date": "2025-12-15", "close": 11.8, "volume": 291029.0}, {"date": "2025-12-16", "close": 11.86, "volume": 264584.0}, {"date": "2025-12-17", "close": 11.91, "volume": 231563.0}, {"date": "2025-12-18", "close": 12.33, "volume": 316982.0}, {"date": "2025-12-19", "close": 12.29, "volume": 535587.0}, {"date": "2025-12-22", "close": 12.33, "volume": 388012.0}, {"date": "2025-12-23", "close": 12.06, "volume": 428253.0}, {"date": "2025-12-24", "close": 12.14, "volume": 139618.0}, {"date": "2025-12-26", "close": 11.83, "volume": 241081.0}, {"date": "2025-12-29", "close": 11.88, "volume": 185457.0}, {"date": "2025-12-30", "close": 11.94, "volume": 278307.0}, {"date": "2025-12-31", "close": 11.65, "volume": 284955.0}, {"date": "2026-01-02", "close": 11.65, "volume": 253745.0}, {"date": "2026-01-05", "close": 12.31, "volume": 278078.0}, {"date": "2026-01-06", "close": 12.65, "volume": 293138.0}, {"date": "2026-01-07", "close": 12.6, "volume": 185126.0}, {"date": "2026-01-08", "close": 13.24, "volume": 310228.0}, {"date": "2026-01-09", "close": 13.43, "volume": 367982.0}, {"date": "2026-01-12", "close": 13.31, "volume": 324348.0}, {"date": "2026-01-13", "close": 13.46, "volume": 215654.0}, {"date": "2026-01-14", "close": 13.68, "volume": 372904.0}, {"date": "2026-01-15", "close": 13.86, "volume": 257418.0}, {"date": "2026-01-16", "close": 13.79, "volume": 446007.0}, {"date": "2026-01-20", "close": 13.55, "volume": 337771.0}, {"date": "2026-01-21", "close": 14.15, "volume": 330770.0}, {"date": "2026-01-22", "close": 14.36, "volume": 367560.0}, {"date": "2026-01-23", "close": 13.85, "volume": 374620.0}, {"date": "2026-01-26", "close": 13.95, "volume": 269981.0}, {"date": "2026-01-27", "close": 14.08, "volume": 380023.0}, {"date": "2026-01-28", "close": 13.98, "volume": 233648.0}, {"date": "2026-01-29", "close": 13.95, "volume": 383865.0}, {"date": "2026-01-30", "close": 13.94, "volume": 331950.0}, {"date": "2026-02-02", "close": 14.16, "volume": 386912.0}, {"date": "2026-02-03", "close": 13.93, "volume": 497016.0}, {"date": "2026-02-04", "close": 13.93, "volume": 258787.0}, {"date": "2026-02-05", "close": 13.78, "volume": 335052.0}, {"date": "2026-02-06", "close": 14.0, "volume": 433594.0}, {"date": "2026-02-09", "close": 14.04, "volume": 366222.0}, {"date": "2026-02-10", "close": 14.15, "volume": 514093.0}, {"date": "2026-02-11", "close": 13.61, "volume": 1336294.0}, {"date": "2026-02-12", "close": 13.38, "volume": 656311.0}, {"date": "2026-02-13", "close": 13.52, "volume": 320184.0}, {"date": "2026-02-17", "close": 13.5, "volume": 370488.0}, {"date": "2026-02-18", "close": 13.79, "volume": 236200.0}, {"date": "2026-02-19", "close": 13.75, "volume": 258195.0}, {"date": "2026-02-20", "close": 13.59, "volume": 285534.0}, {"date": "2026-02-23", "close": 13.31, "volume": 257162.0}, {"date": "2026-02-24", "close": 13.47, "volume": 322755.0}, {"date": "2026-02-25", "close": 13.64, "volume": 147792.0}, {"date": "2026-02-26", "close": 13.52, "volume": 222734.0}, {"date": "2026-02-27", "close": 13.17, "volume": 400764.0}, {"date": "2026-03-02", "close": 13.15, "volume": 298577.0}, {"date": "2026-03-03", "close": 12.88, "volume": 345779.0}, {"date": "2026-03-04", "close": 13.01, "volume": 231204.0}, {"date": "2026-03-05", "close": 12.58, "volume": 290113.0}, {"date": "2026-03-06", "close": 11.53, "volume": 366617.0}, {"date": "2026-03-09", "close": 11.4, "volume": 367047.0}, {"date": "2026-03-10", "close": 11.23, "volume": 456409.0}, {"date": "2026-03-11", "close": 11.29, "volume": 319576.0}, {"date": "2026-03-12", "close": 10.86, "volume": 301929.0}, {"date": "2026-03-13", "close": 10.81, "volume": 284808.0}, {"date": "2026-03-16", "close": 11.14, "volume": 253893.0}, {"date": "2026-03-17", "close": 11.34, "volume": 231469.0}, {"date": "2026-03-18", "close": 11.09, "volume": 309290.0}, {"date": "2026-03-19", "close": 11.09, "volume": 215143.0}, {"date": "2026-03-20", "close": 10.66, "volume": 371671.0}, {"date": "2026-03-23", "close": 10.82, "volume": 322383.0}, {"date": "2026-03-24", "close": 10.62, "volume": 254731.0}, {"date": "2026-03-25", "close": 10.69, "volume": 190275.0}, {"date": "2026-03-26", "close": 10.78, "volume": 313538.0}, {"date": "2026-03-27", "close": 10.73, "volume": 296911.0}, {"date": "2026-03-30", "close": 10.34, "volume": 222591.0}, {"date": "2026-03-31", "close": 10.61, "volume": 258359.0}, {"date": "2026-04-01", "close": 10.62, "volume": 305276.0}, {"date": "2026-04-02", "close": 10.5, "volume": 152708.0}, {"date": "2026-04-06", "close": 10.56, "volume": 161848.0}, {"date": "2026-04-07", "close": 10.59, "volume": 202466.0}, {"date": "2026-04-08", "close": 11.04, "volume": 213810.0}, {"date": "2026-04-09", "close": 10.96, "volume": 209030.0}, {"date": "2026-04-10", "close": 11.18, "volume": 175168.0}, {"date": "2026-04-13", "close": 11.42, "volume": 283040.0}, {"date": "2026-04-14", "close": 11.74, "volume": 296428.0}, {"date": "2026-04-15", "close": 11.78, "volume": 158256.0}, {"date": "2026-04-16", "close": 11.6, "volume": 166770.0}, {"date": "2026-04-17", "close": 12.01, "volume": 151851.0}, {"date": "2026-04-20", "close": 11.97, "volume": 371248.0}, {"date": "2026-04-21", "close": 12.0, "volume": 435749.0}, {"date": "2026-04-22", "close": 12.14, "volume": 171205.0}, {"date": "2026-04-23", "close": 12.26, "volume": 234736.0}, {"date": "2026-04-24", "close": 12.53, "volume": 363137.0}, {"date": "2026-04-27", "close": 12.71, "volume": 251903.0}, {"date": "2026-04-28", "close": 12.07, "volume": 213453.0}, {"date": "2026-04-29", "close": 11.03, "volume": 426466.0}, {"date": "2026-04-30", "close": 11.65, "volume": 386406.0}, {"date": "2026-05-01", "close": 11.61, "volume": 286234.0}, {"date": "2026-05-04", "close": 11.61, "volume": 282214.0}, {"date": "2026-05-05", "close": 11.53, "volume": 205510.0}, {"date": "2026-05-06", "close": 12.17, "volume": 390486.0}, {"date": "2026-05-07", "close": 11.83, "volume": 563502.0}, {"date": "2026-05-08", "close": 9.83, "volume": 1720599.0}, {"date": "2026-05-11", "close": 9.705, "volume": 1075232.0}, {"date": "2026-05-12", "close": 9.87, "volume": 697326.0}, {"date": "2026-05-13", "close": 10.07, "volume": 553724.0}, {"date": "2026-05-14", "close": 10.02, "volume": 595612.0}, {"date": "2026-05-15", "close": 9.66, "volume": 696718.0}, {"date": "2026-05-18", "close": 9.7, "volume": 621258.0}, {"date": "2026-05-19", "close": 9.32, "volume": 359571.0}, {"date": "2026-05-20", "close": 10.13, "volume": 485480.0}, {"date": "2026-05-21", "close": 10.13, "volume": 298506.0}, {"date": "2026-05-22", "close": 10.07, "volume": 310080.0}, {"date": "2026-05-26", "close": 10.17, "volume": 285521.0}, {"date": "2026-05-27", "close": 10.21, "volume": 292395.0}, {"date": "2026-05-28", "close": 10.52, "volume": 362287.0}, {"date": "2026-05-29", "close": 10.23, "volume": 427119.0}, {"date": "2026-06-01", "close": 10.03, "volume": 403250.0}, {"date": "2026-06-02", "close": 9.94, "volume": 408552.0}, {"date": "2026-06-03", "close": 10.15, "volume": 811311.0}, {"date": "2026-06-04", "close": 10.46, "volume": 412130.0}, {"date": "2026-06-05", "close": 10.09, "volume": 336781.0}, {"date": "2026-06-08", "close": 10.29, "volume": 297099.0}, {"date": "2026-06-09", "close": 10.62, "volume": 275868.0}, {"date": "2026-06-10", "close": 10.53, "volume": 267821.0}, {"date": "2026-06-11", "close": 11.03, "volume": 300384.0}, {"date": "2026-06-12", "close": 11.04, "volume": 337667.0}, {"date": "2026-06-15", "close": 10.44, "volume": 262396.0}, {"date": "2026-06-16", "close": 10.5, "volume": 319695.0}, {"date": "2026-06-17", "close": 10.2, "volume": 247101.0}, {"date": "2026-06-18", "close": 10.53, "volume": 732828.0}, {"date": "2026-06-22", "close": 10.4, "volume": 240130.0}, {"date": "2026-06-23", "close": 10.52, "volume": 400715.0}, {"date": "2026-06-24", "close": 10.37, "volume": 274674.0}, {"date": "2026-06-25", "close": 10.29, "volume": 290876.0}, {"date": "2026-06-26", "close": 10.29, "volume": 1671247.0}, {"date": "2026-06-29", "close": 9.98, "volume": 929186.0}, {"date": "2026-06-30", "close": 10.43, "volume": 883864.0}, {"date": "2026-07-01", "close": 10.68, "volume": 416244.0}, {"date": "2026-07-02", "close": 10.61, "volume": 387243.0}, {"date": "2026-07-06", "close": 10.74, "volume": 364647.0}, {"date": "2026-07-07", "close": 10.65, "volume": 353841.0}, {"date": "2026-07-08", "close": 10.76, "volume": 421873.0}, {"date": "2026-07-09", "close": 10.77, "volume": 353726.0}, {"date": "2026-07-10", "close": 11.05, "volume": 311949.0}, {"date": "2026-07-13", "close": 10.8, "volume": 448141.0}, {"date": "2026-07-14", "close": 10.57, "volume": 650669.0}, {"date": "2026-07-15", "close": 10.79, "volume": 339481.0}, {"date": "2026-07-16", "close": 10.76, "volume": 292665.0}, {"date": "2026-07-17", "close": 10.55, "volume": 375370.0}, {"date": "2026-07-20", "close": 10.62, "volume": 260411.0}, {"date": "2026-07-21", "close": 10.72, "volume": 302128.0}, {"date": "2026-07-22", "close": 10.66, "volume": 272807.0}, {"date": "2026-07-23", "close": 10.72, "volume": 471777.0}, {"date": "2026-07-24", "close": 10.92, "volume": 475676.0}, {"date": "2026-07-27", "close": 10.98, "volume": 337592.0}, {"date": "2026-07-28", "close": 11.13, "volume": 267906.0}, {"date": "2026-07-29", "close": 10.95, "volume": 248094.0}, {"date": "2026-07-30", "close": 11.07, "volume": 221254.0}, {"date": "2026-07-31", "close": 11.19, "volume": 314625.0}, {"date": "2026-08-03", "close": 11.92, "volume": 464941.0}, {"date": "2026-08-04", "close": 12.37, "volume": 397487.0}, {"date": "2026-08-05", "close": 12.39, "volume": 274424.0}, {"date": "2026-08-06", "close": 12.25, "volume": 309483.0}, {"date": "2026-08-07", "close": 12.41, "volume": 230906.0}], "refreshing": true}