{"ticker": "HDGE", "overview": {"name": "Ranger Equity Bear Bear ETF", "country": "United States"}, "description": "Ranger Equity Bear Bear ETF trades as HDGE on the NYSE Arca and is registered in the United States. Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 14 December 2023.", "exchange": "NYSE Arca", "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": "HDGE", "has_prices": true, "as_of": "2026-10-09", "last": 15.32, "prev_close": 28.53, "change": -13.21, "change_pct": -0.46302138100245355, "session_volume": 54237.0, "vwap_5": 15.319478981767439, "vwap_20": 15.541813949328926, "vwap_60": 15.038958464399672, "vwap_250": 15.83978982541024, "high_52w": 28.8, "low_52w": 13.96, "avg_volume_20": 61476.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-da48ee628b924e1286d51fcf549e700e-14", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells HDGE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518708}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-15", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518708}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-16", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518708}, {"id": "SENATE-db15d6a0be3a4d3dbae5111ba9613f2f-1", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/", "trade_date": "2023-10-20", "timestamp": "2023-10-20", "mins": 1597908}, {"id": "SENATE-db15d6a0be3a4d3dbae5111ba9613f2f-3", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/", "trade_date": "2023-10-20", "timestamp": "2023-10-20", "mins": 1597908}, {"id": "SENATE-db15d6a0be3a4d3dbae5111ba9613f2f-5", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/", "trade_date": "2023-10-20", "timestamp": "2023-10-20", "mins": 1597908}, {"id": "SENATE-95c4f4bfb94b45a29e9cab0c4063a4cf-7", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/", "trade_date": "2023-07-13", "timestamp": "2023-07-13", "mins": 1740468}, {"id": "SENATE-95c4f4bfb94b45a29e9cab0c4063a4cf-11", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells HDGE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/", "trade_date": "2023-07-13", "timestamp": "2023-07-13", "mins": 1740468}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-20", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137908}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-21", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137908}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-23", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137908}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-24", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys HDGE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137908}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-28", "src": "CONGRESS", "ticker": "HDGE", "cik": "", "company": "Ranger Equity Bear Bear ETF", "company_raw": "Ranger Equity Bear Bear ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys HDGE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145108}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 22008.0, "sold": 33005.0, "net": -10997.0, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/db15d6a0-be3a-4d3d-bae5-111ba9613f2f/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-07-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/95c4f4bf-b94b-45a2-9e9c-ab0c4063a4cf/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}}], "activity": [], "announcements": [], "performance": {"ticker": "HDGE", "has_prices": true, "summary": {"n": 8, "avg": -0.40676494782046735, "win_rate": 0.0, "best": -0.2515876893014167, "worst": -0.49102990033222593, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-10-20", "score": 0.0, "ref_price": 23.43, "return": -0.3461374306444729}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-10-20", "score": 0.0, "ref_price": 23.43, "return": -0.3461374306444729}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-10-20", "score": 0.0, "ref_price": 23.43, "return": -0.3461374306444729}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-10", "score": 0.0, "ref_price": 30.1, "return": -0.49102990033222593}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-10", "score": 0.0, "ref_price": 30.1, "return": -0.49102990033222593}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-10", "score": 0.0, "ref_price": 30.1, "return": -0.49102990033222593}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 15001.0, "date": "2022-10-10", "score": 0.0, "ref_price": 30.1, "return": -0.49102990033222593}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-05", "score": 0.0, "ref_price": 20.47, "return": -0.2515876893014167}]}, "price_series": [{"date": "2016-10-10", "close": 95.8, "volume": 8605.0}, {"date": "2016-10-11", "close": 97.4, "volume": 27029.0}, {"date": "2016-10-12", "close": 97.5, "volume": 13967.0}, {"date": "2016-10-13", "close": 98.2, "volume": 24884.0}, {"date": "2016-10-14", "close": 98.1, "volume": 35484.0}, {"date": "2016-10-17", "close": 98.9, "volume": 24193.0}, {"date": "2016-10-18", "close": 97.5, "volume": 13823.0}, {"date": "2016-10-19", "close": 96.9, "volume": 27535.0}, {"date": "2016-10-20", "close": 97.0, "volume": 13490.0}, {"date": "2016-10-21", "close": 97.401, "volume": 5021.0}, {"date": "2016-10-24", "close": 96.7, "volume": 5716.0}, {"date": "2016-10-25", "close": 97.8, "volume": 25636.0}, {"date": "2016-10-26", "close": 98.7, "volume": 16013.0}, {"date": "2016-10-27", "close": 99.4, "volume": 8675.0}, {"date": "2016-10-28", "close": 98.8, "volume": 25675.0}, {"date": "2016-10-31", "close": 98.6, "volume": 19467.0}, {"date": "2016-11-01", "close": 99.8, "volume": 66727.0}, {"date": "2016-11-02", "close": 100.6, "volume": 37914.0}, {"date": "2016-11-03", "close": 101.5, "volume": 26005.0}, {"date": "2016-11-04", "close": 101.4, "volume": 44331.0}, {"date": "2016-11-07", "close": 99.55, "volume": 86984.0}, {"date": "2016-11-08", "close": 100.7, "volume": 65386.0}, {"date": "2016-11-09", "close": 98.6, "volume": 304205.0}, {"date": "2016-11-10", "close": 96.9, "volume": 74081.0}, {"date": "2016-11-11", "close": 96.1, "volume": 20130.0}, {"date": "2016-11-14", "close": 94.0, "volume": 59834.0}, {"date": "2016-11-15", "close": 93.9, "volume": 41173.0}, {"date": "2016-11-16", "close": 94.2, "volume": 33979.0}, {"date": "2016-11-17", "close": 93.201, "volume": 17036.0}, {"date": "2016-11-18", "close": 93.8, "volume": 35723.0}, {"date": "2016-11-21", "close": 93.3, "volume": 45323.0}, {"date": "2016-11-22", "close": 93.4, "volume": 27581.0}, {"date": "2016-11-23", "close": 92.8, "volume": 17882.0}, {"date": "2016-11-25", "close": 92.5, "volume": 11592.0}, {"date": "2016-11-28", "close": 93.701, "volume": 21570.0}, {"date": "2016-11-29", "close": 93.7, "volume": 8567.0}, {"date": "2016-11-30", "close": 93.8, "volume": 16454.0}, {"date": "2016-12-01", "close": 94.3, "volume": 25508.0}, {"date": "2016-12-02", "close": 94.8, "volume": 15435.0}, {"date": "2016-12-05", "close": 93.5, "volume": 48066.0}, {"date": "2016-12-06", "close": 92.3, "volume": 12052.0}, {"date": "2016-12-07", "close": 90.8, "volume": 46799.0}, {"date": "2016-12-08", "close": 89.7, "volume": 55212.0}, {"date": "2016-12-09", "close": 90.0, "volume": 23922.0}, {"date": "2016-12-12", "close": 91.2, "volume": 15544.0}, {"date": "2016-12-13", "close": 91.2, "volume": 29363.0}, {"date": "2016-12-14", "close": 92.15, "volume": 14032.0}, {"date": "2016-12-15", "close": 91.55, "volume": 23580.0}, {"date": "2016-12-16", "close": 92.1, "volume": 11401.0}, {"date": "2016-12-19", "close": 91.9, "volume": 9308.0}, {"date": "2016-12-20", "close": 91.1, "volume": 66504.0}, {"date": "2016-12-21", "close": 91.35, "volume": 18994.0}, {"date": "2016-12-22", "close": 92.55, "volume": 32798.0}, {"date": "2016-12-23", "close": 92.2, "volume": 18623.0}, {"date": "2016-12-27", "close": 91.65, "volume": 13184.0}, {"date": "2016-12-28", "close": 92.6, "volume": 17094.0}, {"date": "2016-12-29", "close": 92.6, "volume": 48611.0}, {"date": "2016-12-30", "close": 92.5, "volume": 25644.0}, {"date": "2017-01-03", "close": 92.0, "volume": 10110.0}, {"date": "2017-01-04", "close": 90.3, "volume": 35175.0}, {"date": "2017-01-05", "close": 90.8, "volume": 21897.0}, {"date": "2017-01-06", "close": 91.1, "volume": 13897.0}, {"date": "2017-01-09", "close": 91.25, "volume": 15020.0}, {"date": "2017-01-10", "close": 90.8, "volume": 11656.0}, {"date": "2017-01-11", "close": 90.5, "volume": 10230.0}, {"date": "2017-01-12", "close": 90.95, "volume": 8155.0}, {"date": "2017-01-13", "close": 90.2, "volume": 24632.0}, {"date": "2017-01-17", "close": 90.8, "volume": 9310.0}, {"date": "2017-01-18", "close": 90.85, "volume": 10525.0}, {"date": "2017-01-19", "close": 91.3, "volume": 23852.0}, {"date": "2017-01-20", "close": 91.0, "volume": 18767.0}, {"date": "2017-01-23", "close": 91.05, "volume": 8012.0}, {"date": "2017-01-24", "close": 89.5, "volume": 24916.0}, {"date": "2017-01-25", "close": 88.5, "volume": 52987.0}, {"date": "2017-01-26", "close": 89.2, "volume": 23711.0}, {"date": "2017-01-27", "close": 89.5, "volume": 8405.0}, {"date": "2017-01-30", "close": 90.7, "volume": 31524.0}, {"date": "2017-01-31", "close": 90.45, "volume": 20774.0}, {"date": "2017-02-01", "close": 90.75, "volume": 10032.0}, {"date": "2017-02-02", "close": 91.1, "volume": 5256.0}, {"date": "2017-02-03", "close": 91.2, "volume": 26136.0}, {"date": "2017-02-06", "close": 91.6, "volume": 6996.0}, {"date": "2017-02-07", "close": 91.801, "volume": 7984.0}, {"date": "2017-02-08", "close": 91.3, "volume": 9830.0}, {"date": "2017-02-09", "close": 90.7, "volume": 13108.0}, {"date": "2017-02-10", "close": 89.55, "volume": 20363.0}, {"date": "2017-02-13", "close": 89.2, "volume": 23111.0}, {"date": "2017-02-14", "close": 88.65, "volume": 20244.0}, {"date": "2017-02-15", "close": 88.1, "volume": 21485.0}, {"date": "2017-02-16", "close": 88.45, "volume": 31441.0}, {"date": "2017-02-17", "close": 88.5, "volume": 24596.0}, {"date": "2017-02-21", "close": 87.8, "volume": 16443.0}, {"date": "2017-02-22", "close": 88.0, "volume": 20045.0}, {"date": "2017-02-23", "close": 88.2, "volume": 33600.0}, {"date": "2017-02-24", "close": 87.8, "volume": 19342.0}, {"date": "2017-02-27", "close": 87.55, "volume": 24995.0}, {"date": "2017-02-28", "close": 89.087, "volume": 42348.0}, {"date": "2017-03-01", "close": 87.4, "volume": 55828.0}, {"date": "2017-03-02", "close": 88.0, "volume": 18224.0}, {"date": "2017-03-03", "close": 88.3, "volume": 9553.0}, {"date": "2017-03-06", "close": 88.95, "volume": 15321.0}, {"date": "2017-03-07", "close": 89.7, "volume": 21657.0}, {"date": "2017-03-08", "close": 89.65, "volume": 38772.0}, {"date": "2017-03-09", "close": 89.8, "volume": 41302.0}, {"date": "2017-03-10", "close": 89.2, "volume": 20048.0}, {"date": "2017-03-13", "close": 89.3, "volume": 8147.0}, {"date": "2017-03-14", "close": 89.6, "volume": 16614.0}, {"date": "2017-03-15", "close": 88.2, "volume": 46485.0}, {"date": "2017-03-16", "close": 88.25, "volume": 30565.0}, {"date": "2017-03-17", "close": 88.25, "volume": 11641.0}, {"date": "2017-03-20", "close": 88.342, "volume": 5168.0}, {"date": "2017-03-21", "close": 90.1, "volume": 50363.0}, {"date": "2017-03-22", "close": 90.2, "volume": 71839.0}, {"date": "2017-03-23", "close": 89.9, "volume": 29916.0}, {"date": "2017-03-24", "close": 89.473, "volume": 24984.0}, {"date": "2017-03-27", "close": 89.45, "volume": 84999.0}, {"date": "2017-03-28", "close": 88.8, "volume": 26886.0}, {"date": "2017-03-29", "close": 88.3, "volume": 15863.0}, {"date": "2017-03-30", "close": 87.9, "volume": 20620.0}, {"date": "2017-03-31", "close": 88.0, "volume": 19250.0}, {"date": "2017-04-03", "close": 88.75, "volume": 15066.0}, {"date": "2017-04-04", "close": 89.6, "volume": 31619.0}, {"date": "2017-04-05", "close": 90.3, "volume": 34974.0}, {"date": "2017-04-06", "close": 89.5, "volume": 91303.0}, {"date": "2017-04-07", "close": 89.3, "volume": 19755.0}, {"date": "2017-04-10", "close": 88.75, "volume": 24110.0}, {"date": "2017-04-11", "close": 88.65, "volume": 13086.0}, {"date": "2017-04-12", "close": 89.3, "volume": 47965.0}, {"date": "2017-04-13", "close": 89.9, "volume": 42613.0}, {"date": "2017-04-17", "close": 89.0, "volume": 60650.0}, {"date": "2017-04-18", "close": 88.75, "volume": 17110.0}, {"date": "2017-04-19", "close": 88.25, "volume": 16982.0}, {"date": "2017-04-20", "close": 86.8, "volume": 30129.0}, {"date": "2017-04-21", "close": 87.05, "volume": 17255.0}, {"date": "2017-04-24", "close": 86.4, "volume": 57944.0}, {"date": "2017-04-25", "close": 86.2, "volume": 89541.0}, {"date": "2017-04-26", "close": 86.35, "volume": 14929.0}, {"date": "2017-04-27", "close": 86.7, "volume": 16502.0}, {"date": "2017-04-28", "close": 87.4, "volume": 10573.0}, {"date": "2017-05-01", "close": 86.9, "volume": 6003.0}, {"date": "2017-05-02", "close": 86.8, "volume": 19419.0}, {"date": "2017-05-03", "close": 87.8, "volume": 18729.0}, {"date": "2017-05-04", "close": 87.6, "volume": 7033.0}, {"date": "2017-05-05", "close": 87.4, "volume": 21360.0}, {"date": "2017-05-08", "close": 87.7, "volume": 15413.0}, {"date": "2017-05-09", "close": 87.5, "volume": 8911.0}, {"date": "2017-05-10", "close": 87.7, "volume": 4418.0}, {"date": "2017-05-11", "close": 88.9, "volume": 12507.0}, {"date": "2017-05-12", "close": 89.9, "volume": 14693.0}, {"date": "2017-05-15", "close": 89.1, "volume": 22064.0}, {"date": "2017-05-16", "close": 89.8, "volume": 8827.0}, {"date": "2017-05-17", "close": 91.3, "volume": 45478.0}, {"date": "2017-05-18", "close": 91.25, "volume": 25462.0}, {"date": "2017-05-19", "close": 90.2, "volume": 29353.0}, {"date": "2017-05-22", "close": 89.5, "volume": 12847.0}, {"date": "2017-05-23", "close": 89.8, "volume": 11602.0}, {"date": "2017-05-24", "close": 89.0, "volume": 9597.0}, {"date": "2017-05-25", "close": 89.0, "volume": 12693.0}, {"date": "2017-05-26", "close": 89.0, "volume": 22070.0}, {"date": "2017-05-30", "close": 89.5, "volume": 4144.0}, {"date": "2017-05-31", "close": 89.5, "volume": 45573.0}, {"date": "2017-06-01", "close": 87.4, "volume": 20757.0}, {"date": "2017-06-02", "close": 87.2, "volume": 13852.0}, {"date": "2017-06-05", "close": 87.45, "volume": 4119.0}, {"date": "2017-06-06", "close": 87.5, "volume": 12549.0}, {"date": "2017-06-07", "close": 87.4, "volume": 5431.0}, {"date": "2017-06-08", "close": 86.9, "volume": 3438.0}, {"date": "2017-06-09", "close": 86.8, "volume": 55335.0}, {"date": "2017-06-12", "close": 86.3, "volume": 54643.0}, {"date": "2017-06-13", "close": 85.7, "volume": 77385.0}, {"date": "2017-06-14", "close": 86.0, "volume": 8469.0}, {"date": "2017-06-15", "close": 86.2, "volume": 22733.0}, {"date": "2017-06-16", "close": 86.3, "volume": 25055.0}, {"date": "2017-06-19", "close": 86.2, "volume": 8294.0}, {"date": "2017-06-20", "close": 87.2, "volume": 5431.0}, {"date": "2017-06-21", "close": 88.1, "volume": 7725.0}, {"date": "2017-06-22", "close": 87.3, "volume": 6139.0}, {"date": "2017-06-23", "close": 86.85, "volume": 3202.0}, {"date": "2017-06-26", "close": 86.0, "volume": 6117.0}, {"date": "2017-06-27", "close": 86.3, "volume": 8242.0}, {"date": "2017-06-28", "close": 85.152, "volume": 11969.0}, {"date": "2017-06-29", "close": 85.7, "volume": 14020.0}, {"date": "2017-06-30", "close": 85.6, "volume": 24452.0}, {"date": "2017-07-03", "close": 85.2, "volume": 2500.0}, {"date": "2017-07-05", "close": 86.2, "volume": 28783.0}, {"date": "2017-07-06", "close": 87.4, "volume": 48730.0}, {"date": "2017-07-07", "close": 86.6, "volume": 11429.0}, {"date": "2017-07-10", "close": 86.7, "volume": 5858.0}, {"date": "2017-07-11", "close": 86.7, "volume": 9277.0}, {"date": "2017-07-12", "close": 86.2, "volume": 26859.0}, {"date": "2017-07-13", "close": 85.35, "volume": 16252.0}, {"date": "2017-07-14", "close": 85.0, "volume": 9766.0}, {"date": "2017-07-17", "close": 84.9, "volume": 12658.0}, {"date": "2017-07-18", "close": 85.5, "volume": 10669.0}, {"date": "2017-07-19", "close": 84.6, "volume": 6114.0}, {"date": "2017-07-20", "close": 84.5, "volume": 5894.0}, {"date": "2017-07-21", "close": 84.7, "volume": 4518.0}, {"date": "2017-07-24", "close": 84.7, "volume": 9959.0}, {"date": "2017-07-25", "close": 84.0, "volume": 14177.0}, {"date": "2017-07-26", "close": 84.7, "volume": 13450.0}, {"date": "2017-07-27", "close": 84.1, "volume": 13551.0}, {"date": "2017-07-28", "close": 85.2, "volume": 41272.0}, {"date": "2017-07-31", "close": 84.9, "volume": 13219.0}, {"date": "2017-08-01", "close": 84.3, "volume": 3913.0}, {"date": "2017-08-02", "close": 85.7, "volume": 7437.0}, {"date": "2017-08-03", "close": 85.2, "volume": 47466.0}, {"date": "2017-08-04", "close": 85.6, "volume": 8100.0}, {"date": "2017-08-07", "close": 85.05, "volume": 12571.0}, {"date": "2017-08-08", "close": 85.4, "volume": 29161.0}, {"date": "2017-08-09", "close": 85.6, "volume": 18152.0}, {"date": "2017-08-10", "close": 87.4, "volume": 59598.0}, {"date": "2017-08-11", "close": 87.1, "volume": 19614.0}, {"date": "2017-08-14", "close": 86.2, "volume": 34133.0}, {"date": "2017-08-15", "close": 86.9, "volume": 29013.0}, {"date": "2017-08-16", "close": 86.7, "volume": 8770.0}, {"date": "2017-08-17", "close": 87.9, "volume": 29467.0}, {"date": "2017-08-18", "close": 88.4, "volume": 31020.0}, {"date": "2017-08-21", "close": 88.9, "volume": 18649.0}, {"date": "2017-08-22", "close": 88.3, "volume": 30104.0}, {"date": "2017-08-23", "close": 88.5, "volume": 4315.0}, {"date": "2017-08-24", "close": 88.1, "volume": 10219.0}, {"date": "2017-08-25", "close": 87.1, "volume": 9723.0}, {"date": "2017-08-28", "close": 87.8, "volume": 5583.0}, {"date": "2017-08-29", "close": 87.8, "volume": 29294.0}, {"date": "2017-08-30", "close": 87.1, "volume": 30033.0}, {"date": "2017-08-31", "close": 86.6, "volume": 17044.0}, {"date": "2017-09-01", "close": 86.2, "volume": 8899.0}, {"date": "2017-09-05", "close": 87.0, "volume": 11413.0}, {"date": "2017-09-06", "close": 86.7, "volume": 5365.0}, {"date": "2017-09-07", "close": 86.9, "volume": 8906.0}, {"date": "2017-09-08", "close": 86.5, "volume": 7818.0}, {"date": "2017-09-11", "close": 86.0, "volume": 10098.0}, {"date": "2017-09-12", "close": 85.6, "volume": 42379.0}, {"date": "2017-09-13", "close": 85.2, "volume": 5767.0}, {"date": "2017-09-14", "close": 85.1, "volume": 3215.0}, {"date": "2017-09-15", "close": 85.0, "volume": 11390.0}, {"date": "2017-09-18", "close": 85.4, "volume": 11162.0}, {"date": "2017-09-19", "close": 85.7, "volume": 16597.0}, {"date": "2017-09-20", "close": 86.0, "volume": 5277.0}, {"date": "2017-09-21", "close": 86.2, "volume": 6760.0}, {"date": "2017-09-22", "close": 85.5, "volume": 12158.0}, {"date": "2017-09-25", "close": 85.4, "volume": 6945.0}, {"date": "2017-09-26", "close": 84.6, "volume": 10034.0}, {"date": "2017-09-27", "close": 84.1, "volume": 8024.0}, {"date": "2017-09-28", "close": 84.0, "volume": 4278.0}, {"date": "2017-09-29", "close": 84.1, "volume": 11588.0}, {"date": "2017-10-02", "close": 83.4, "volume": 11361.0}, {"date": "2017-10-03", "close": 83.3, "volume": 7656.0}, {"date": "2017-10-04", "close": 83.1, "volume": 12933.0}, {"date": "2017-10-05", "close": 83.0, "volume": 15574.0}, {"date": "2017-10-06", "close": 83.001, "volume": 14965.0}, {"date": "2017-10-09", "close": 83.8, "volume": 27606.0}, {"date": "2017-10-10", "close": 83.65, "volume": 6621.0}, {"date": "2017-10-11", "close": 83.8, "volume": 9080.0}, {"date": "2017-10-12", "close": 83.85, "volume": 12795.0}, {"date": "2017-10-13", "close": 83.6, "volume": 8418.0}, {"date": "2017-10-16", "close": 83.9, "volume": 18369.0}, {"date": "2017-10-17", "close": 83.9, "volume": 28234.0}, {"date": "2017-10-18", "close": 83.6, "volume": 19274.0}, {"date": "2017-10-19", "close": 83.5, "volume": 17635.0}, {"date": "2017-10-20", "close": 82.6, "volume": 20328.0}, {"date": "2017-10-23", "close": 82.7, "volume": 11317.0}, {"date": "2017-10-24", "close": 82.6, "volume": 10803.0}, {"date": "2017-10-25", "close": 82.8, "volume": 22947.0}, {"date": "2017-10-26", "close": 82.9, "volume": 8736.0}, {"date": "2017-10-27", "close": 83.0, "volume": 21340.0}, {"date": "2017-10-30", "close": 84.2, "volume": 24083.0}, {"date": "2017-10-31", "close": 84.1, "volume": 21840.0}, {"date": "2017-11-01", "close": 84.1, "volume": 104823.0}, {"date": "2017-11-02", "close": 84.9, "volume": 10287.0}, {"date": "2017-11-03", "close": 85.3, "volume": 9206.0}, {"date": "2017-11-06", "close": 85.1, "volume": 14027.0}, {"date": "2017-11-07", "close": 85.2, "volume": 32782.0}, {"date": "2017-11-08", "close": 84.5, "volume": 14792.0}, {"date": "2017-11-09", "close": 84.4, "volume": 12924.0}, {"date": "2017-11-10", "close": 84.0, "volume": 7207.0}, {"date": "2017-11-13", "close": 84.1, "volume": 29048.0}, {"date": "2017-11-14", "close": 83.9, "volume": 10723.0}, {"date": "2017-11-15", "close": 84.2, "volume": 27725.0}, {"date": "2017-11-16", "close": 82.8, "volume": 77437.0}, {"date": "2017-11-17", "close": 82.4, "volume": 35003.0}, {"date": "2017-11-20", "close": 82.1, "volume": 14130.0}, {"date": "2017-11-21", "close": 82.6, "volume": 21612.0}, {"date": "2017-11-22", "close": 82.2, "volume": 25861.0}, {"date": "2017-11-24", "close": 82.25, "volume": 1462.0}, {"date": "2017-11-27", "close": 82.3, "volume": 17604.0}, {"date": "2017-11-28", "close": 81.5, "volume": 28919.0}, {"date": "2017-11-29", "close": 80.6, "volume": 20165.0}, {"date": "2017-11-30", "close": 80.0, "volume": 31850.0}, {"date": "2017-12-01", "close": 80.272, "volume": 85596.0}, {"date": "2017-12-04", "close": 79.3, "volume": 26407.0}, {"date": "2017-12-05", "close": 80.0, "volume": 21962.0}, {"date": "2017-12-06", "close": 80.4, "volume": 8269.0}, {"date": "2017-12-07", "close": 80.2, "volume": 22929.0}, {"date": "2017-12-08", "close": 79.8, "volume": 14018.0}, {"date": "2017-12-11", "close": 80.2, "volume": 4934.0}, {"date": "2017-12-12", "close": 79.65, "volume": 21246.0}, {"date": "2017-12-13", "close": 79.1, "volume": 38398.0}, {"date": "2017-12-14", "close": 79.9, "volume": 33908.0}, {"date": "2017-12-15", "close": 79.2, "volume": 38357.0}, {"date": "2017-12-18", "close": 78.2, "volume": 54119.0}, {"date": "2017-12-19", "close": 78.7, "volume": 13317.0}, {"date": "2017-12-20", "close": 78.8, "volume": 13971.0}, {"date": "2017-12-21", "close": 78.4, "volume": 15497.0}, {"date": "2017-12-22", "close": 78.4, "volume": 21167.0}, {"date": "2017-12-26", "close": 78.3, "volume": 26544.0}, {"date": "2017-12-27", "close": 78.4, "volume": 32271.0}, {"date": "2017-12-28", "close": 78.2, "volume": 38318.0}, {"date": "2017-12-29", "close": 78.4, "volume": 63142.0}, {"date": "2018-01-02", "close": 77.5, "volume": 22337.0}, {"date": "2018-01-03", "close": 77.7, "volume": 8821.0}, {"date": "2018-01-04", "close": 77.2, "volume": 27447.0}, {"date": "2018-01-05", "close": 77.1, "volume": 43463.0}, {"date": "2018-01-08", "close": 76.8, "volume": 20903.0}, {"date": "2018-01-09", "close": 76.75, "volume": 35445.0}, {"date": "2018-01-10", "close": 77.3, "volume": 40264.0}, {"date": "2018-01-11", "close": 76.4, "volume": 67733.0}, {"date": "2018-01-12", "close": 76.0, "volume": 28833.0}, {"date": "2018-01-16", "close": 76.1, "volume": 37976.0}, {"date": "2018-01-17", "close": 76.0, "volume": 13105.0}, {"date": "2018-01-18", "close": 76.2, "volume": 16468.0}, {"date": "2018-01-19", "close": 75.3, "volume": 23490.0}, {"date": "2018-01-22", "close": 75.0, "volume": 14332.0}, {"date": "2018-01-23", "close": 74.8, "volume": 14573.0}, {"date": "2018-01-24", "close": 74.8, "volume": 9567.0}, {"date": "2018-01-25", "close": 75.1, "volume": 19886.0}, {"date": "2018-01-26", "close": 74.9, "volume": 5404.0}, {"date": "2018-01-29", "close": 75.1, "volume": 23206.0}, {"date": "2018-01-30", "close": 76.0, "volume": 29992.0}, {"date": "2018-01-31", "close": 76.2, "volume": 12275.0}, {"date": "2018-02-01", "close": 76.8, "volume": 50524.0}, {"date": "2018-02-02", "close": 79.0, "volume": 87921.0}, {"date": "2018-02-05", "close": 80.812, "volume": 88865.0}, {"date": "2018-02-06", "close": 80.0, "volume": 107528.0}, {"date": "2018-02-07", "close": 79.4, "volume": 27543.0}, {"date": "2018-02-08", "close": 81.9, "volume": 92073.0}, {"date": "2018-02-09", "close": 81.0, "volume": 68865.0}, {"date": "2018-02-12", "close": 80.8, "volume": 28883.0}, {"date": "2018-02-13", "close": 81.1, "volume": 51453.0}, {"date": "2018-02-14", "close": 79.7, "volume": 33481.0}, {"date": "2018-02-15", "close": 79.1, "volume": 13609.0}, {"date": "2018-02-16", "close": 78.8, "volume": 26998.0}, {"date": "2018-02-20", "close": 80.2, "volume": 18481.0}, {"date": "2018-02-21", "close": 80.5, "volume": 39357.0}, {"date": "2018-02-22", "close": 80.8, "volume": 26334.0}, {"date": "2018-02-23", "close": 80.2, "volume": 14021.0}, {"date": "2018-02-26", "close": 79.5, "volume": 46035.0}, {"date": "2018-02-27", "close": 80.5, "volume": 31061.0}, {"date": "2018-02-28", "close": 81.6, "volume": 24971.0}, {"date": "2018-03-01", "close": 82.1, "volume": 40371.0}, {"date": "2018-03-02", "close": 80.75, "volume": 34793.0}, {"date": "2018-03-05", "close": 79.7, "volume": 32932.0}, {"date": "2018-03-06", "close": 79.2, "volume": 18242.0}, {"date": "2018-03-07", "close": 79.3, "volume": 24103.0}, {"date": "2018-03-08", "close": 79.7, "volume": 6396.0}, {"date": "2018-03-09", "close": 78.6, "volume": 11607.0}, {"date": "2018-03-12", "close": 78.5, "volume": 15387.0}, {"date": "2018-03-13", "close": 79.1, "volume": 27997.0}, {"date": "2018-03-14", "close": 79.7, "volume": 6984.0}, {"date": "2018-03-15", "close": 80.2, "volume": 8537.0}, {"date": "2018-03-16", "close": 79.5, "volume": 18884.0}, {"date": "2018-03-19", "close": 80.6, "volume": 20959.0}, {"date": "2018-03-20", "close": 80.8, "volume": 14152.0}, {"date": "2018-03-21", "close": 80.8, "volume": 9593.0}, {"date": "2018-03-22", "close": 82.5, "volume": 56398.0}, {"date": "2018-03-23", "close": 83.9, "volume": 57764.0}, {"date": "2018-03-26", "close": 82.501, "volume": 34336.0}, {"date": "2018-03-27", "close": 83.3, "volume": 27946.0}, {"date": "2018-03-28", "close": 83.2, "volume": 41255.0}, {"date": "2018-03-29", "close": 82.6, "volume": 26342.0}, {"date": "2018-04-02", "close": 84.2, "volume": 128346.0}, {"date": "2018-04-03", "close": 83.4, "volume": 16237.0}, {"date": "2018-04-04", "close": 82.1, "volume": 27617.0}, {"date": "2018-04-05", "close": 81.4, "volume": 101679.0}, {"date": "2018-04-06", "close": 83.0, "volume": 46920.0}, {"date": "2018-04-09", "close": 83.3, "volume": 23257.0}, {"date": "2018-04-10", "close": 82.4, "volume": 23119.0}, {"date": "2018-04-11", "close": 82.3, "volume": 11973.0}, {"date": "2018-04-12", "close": 82.2, "volume": 32659.0}, {"date": "2018-04-13", "close": 82.5, "volume": 8748.0}, {"date": "2018-04-16", "close": 82.0, "volume": 14160.0}, {"date": "2018-04-17", "close": 81.2, "volume": 42512.0}, {"date": "2018-04-18", "close": 81.4, "volume": 14628.0}, {"date": "2018-04-19", "close": 81.7, "volume": 28798.0}, {"date": "2018-04-20", "close": 82.9, "volume": 60808.0}, {"date": "2018-04-23", "close": 83.0, "volume": 19809.0}, {"date": "2018-04-24", "close": 83.3, "volume": 30927.0}, {"date": "2018-04-25", "close": 83.5, "volume": 81816.0}, {"date": "2018-04-26", "close": 83.2, "volume": 13386.0}, {"date": "2018-04-27", "close": 83.2, "volume": 5202.0}, {"date": "2018-04-30", "close": 83.8, "volume": 9243.0}, {"date": "2018-05-01", "close": 83.8, "volume": 17625.0}, {"date": "2018-05-02", "close": 84.601, "volume": 38713.0}, {"date": "2018-05-03", "close": 85.2, "volume": 22313.0}, {"date": "2018-05-04", "close": 84.1, "volume": 22151.0}, {"date": "2018-05-07", "close": 82.9, "volume": 19353.0}, {"date": "2018-05-08", "close": 82.9, "volume": 8752.0}, {"date": "2018-05-09", "close": 83.0, "volume": 13228.0}, {"date": "2018-05-10", "close": 81.9, "volume": 71821.0}, {"date": "2018-05-11", "close": 81.5, "volume": 34021.0}, {"date": "2018-05-14", "close": 81.6, "volume": 7785.0}, {"date": "2018-05-15", "close": 82.0, "volume": 13451.0}, {"date": "2018-05-16", "close": 81.45, "volume": 8728.0}, {"date": "2018-05-17", "close": 81.0, "volume": 16941.0}, {"date": "2018-05-18", "close": 81.0, "volume": 6089.0}, {"date": "2018-05-21", "close": 80.0, "volume": 32569.0}, {"date": "2018-05-22", "close": 81.1, "volume": 12536.0}, {"date": "2018-05-23", "close": 80.8, "volume": 8790.0}, {"date": "2018-05-24", "close": 80.8, "volume": 5950.0}, {"date": "2018-05-25", "close": 80.5, "volume": 4168.0}, {"date": "2018-05-29", "close": 81.0, "volume": 28668.0}, {"date": "2018-05-30", "close": 80.4, "volume": 9168.0}, {"date": "2018-05-31", "close": 81.4, "volume": 12276.0}, {"date": "2018-06-01", "close": 81.0, "volume": 11957.0}, {"date": "2018-06-04", "close": 80.1, "volume": 13450.0}, {"date": "2018-06-05", "close": 79.7, "volume": 9052.0}, {"date": "2018-06-06", "close": 79.2, "volume": 8443.0}, {"date": "2018-06-07", "close": 79.1, "volume": 7117.0}, {"date": "2018-06-08", "close": 78.3, "volume": 73284.0}, {"date": "2018-06-11", "close": 77.6, "volume": 13978.0}, {"date": "2018-06-12", "close": 77.3, "volume": 8447.0}, {"date": "2018-06-13", "close": 77.6, "volume": 12285.0}, {"date": "2018-06-14", "close": 77.5, "volume": 11508.0}, {"date": "2018-06-15", "close": 77.1, "volume": 3979.0}, {"date": "2018-06-18", "close": 77.2, "volume": 4669.0}, {"date": "2018-06-19", "close": 77.358, "volume": 21691.0}, {"date": "2018-06-20", "close": 76.3, "volume": 11936.0}, {"date": "2018-06-21", "close": 77.0, "volume": 21304.0}, {"date": "2018-06-22", "close": 77.1, "volume": 7765.0}, {"date": "2018-06-25", "close": 77.8, "volume": 20252.0}, {"date": "2018-06-26", "close": 77.5, "volume": 8721.0}, {"date": "2018-06-27", "close": 78.5, "volume": 22588.0}, {"date": "2018-06-28", "close": 78.0, "volume": 6399.0}, {"date": "2018-06-29", "close": 78.0, "volume": 10276.0}, {"date": "2018-07-02", "close": 77.8, "volume": 8153.0}, {"date": "2018-07-03", "close": 77.9, "volume": 7260.0}, {"date": "2018-07-05", "close": 76.744, "volume": 7112.0}, {"date": "2018-07-06", "close": 76.1, "volume": 19501.0}, {"date": "2018-07-09", "close": 75.6, "volume": 11399.0}, {"date": "2018-07-10", "close": 75.8, "volume": 3040.0}, {"date": "2018-07-11", "close": 76.4, "volume": 6132.0}, {"date": "2018-07-12", "close": 75.85, "volume": 6570.0}, {"date": "2018-07-13", "close": 75.9, "volume": 7713.0}, {"date": "2018-07-16", "close": 76.3, "volume": 5539.0}, {"date": "2018-07-17", "close": 75.6, "volume": 7277.0}, {"date": "2018-07-18", "close": 75.952, "volume": 4620.0}, {"date": "2018-07-19", "close": 75.0, "volume": 5914.0}, {"date": "2018-07-20", "close": 75.8, "volume": 5640.0}, {"date": "2018-07-23", "close": 76.4, "volume": 6597.0}, {"date": "2018-07-24", "close": 76.6, "volume": 7801.0}, {"date": "2018-07-25", "close": 76.05, "volume": 3960.0}, {"date": "2018-07-26", "close": 75.2, "volume": 9502.0}, {"date": "2018-07-27", "close": 76.0, "volume": 8719.0}, {"date": "2018-07-30", "close": 76.5, "volume": 50079.0}, {"date": "2018-07-31", "close": 75.5, "volume": 27303.0}, {"date": "2018-08-01", "close": 75.7, "volume": 153145.0}, {"date": "2018-08-02", "close": 75.5, "volume": 17127.0}, {"date": "2018-08-03", "close": 74.9, "volume": 7327.0}, {"date": "2018-08-06", "close": 74.3, "volume": 38409.0}, {"date": "2018-08-07", "close": 74.5, "volume": 22453.0}, {"date": "2018-08-08", "close": 74.4, "volume": 5988.0}, {"date": "2018-08-09", "close": 73.8, "volume": 6784.0}, {"date": "2018-08-10", "close": 74.1, "volume": 5530.0}, {"date": "2018-08-13", "close": 75.3, "volume": 10735.0}, {"date": "2018-08-14", "close": 74.75, "volume": 9807.0}, {"date": "2018-08-15", "close": 75.5, "volume": 32703.0}, {"date": "2018-08-16", "close": 75.3, "volume": 55234.0}, {"date": "2018-08-17", "close": 74.5, "volume": 28183.0}, {"date": "2018-08-20", "close": 74.1, "volume": 11998.0}, {"date": "2018-08-21", "close": 73.6, "volume": 9300.0}, {"date": "2018-08-22", "close": 73.9, "volume": 16313.0}, {"date": "2018-08-23", "close": 74.2, "volume": 3906.0}, {"date": "2018-08-24", "close": 73.9, "volume": 11300.0}, {"date": "2018-08-27", "close": 73.3, "volume": 15492.0}, {"date": "2018-08-28", "close": 73.2, "volume": 8848.0}, {"date": "2018-08-29", "close": 72.8, "volume": 6972.0}, {"date": "2018-08-30", "close": 73.6, "volume": 3703.0}, {"date": "2018-08-31", "close": 73.5, "volume": 12672.0}, {"date": "2018-09-04", "close": 74.0, "volume": 11287.0}, {"date": "2018-09-05", "close": 73.8, "volume": 4630.0}, {"date": "2018-09-06", "close": 74.15, "volume": 3463.0}, {"date": "2018-09-07", "close": 74.2, "volume": 4889.0}, {"date": "2018-09-10", "close": 74.375, "volume": 7553.0}, {"date": "2018-09-11", "close": 74.2, "volume": 6302.0}, {"date": "2018-09-12", "close": 73.9, "volume": 7907.0}, {"date": "2018-09-13", "close": 74.0, "volume": 5677.0}, {"date": "2018-09-14", "close": 73.4, "volume": 6185.0}, {"date": "2018-09-17", "close": 73.6, "volume": 5952.0}, {"date": "2018-09-18", "close": 73.45, "volume": 6941.0}, {"date": "2018-09-19", "close": 73.5, "volume": 6778.0}, {"date": "2018-09-20", "close": 72.8, "volume": 6709.0}, {"date": "2018-09-21", "close": 72.4, "volume": 20302.0}, {"date": "2018-09-24", "close": 73.1, "volume": 118071.0}, {"date": "2018-09-25", "close": 73.4, "volume": 3329.0}, {"date": "2018-09-26", "close": 73.9, "volume": 5195.0}, {"date": "2018-09-27", "close": 73.7, "volume": 12835.0}, {"date": "2018-09-28", "close": 73.6, "volume": 6730.0}, {"date": "2018-10-01", "close": 74.4, "volume": 13147.0}, {"date": "2018-10-02", "close": 74.9, "volume": 74792.0}, {"date": "2018-10-03", "close": 74.6, "volume": 18963.0}, {"date": "2018-10-04", "close": 75.9, "volume": 99541.0}, {"date": "2018-10-05", "close": 76.8, "volume": 47039.0}, {"date": "2018-10-08", "close": 76.7, "volume": 17962.0}, {"date": "2018-10-09", "close": 77.2, "volume": 15712.0}, {"date": "2018-10-10", "close": 79.7, "volume": 75742.0}, {"date": "2018-10-11", "close": 80.5, "volume": 144067.0}, {"date": "2018-10-12", "close": 80.3, "volume": 107031.0}, {"date": "2018-10-15", "close": 79.3, "volume": 37074.0}, {"date": "2018-10-16", "close": 77.6, "volume": 49007.0}, {"date": "2018-10-17", "close": 78.2, "volume": 20593.0}, {"date": "2018-10-18", "close": 80.0, "volume": 41814.0}, {"date": "2018-10-19", "close": 80.4, "volume": 109592.0}, {"date": "2018-10-22", "close": 80.2, "volume": 11631.0}, {"date": "2018-10-23", "close": 80.8, "volume": 48723.0}, {"date": "2018-10-24", "close": 82.5, "volume": 33781.0}, {"date": "2018-10-25", "close": 81.7, "volume": 130605.0}, {"date": "2018-10-26", "close": 82.8, "volume": 193059.0}, {"date": "2018-10-29", "close": 82.3, "volume": 66305.0}, {"date": "2018-10-30", "close": 80.8, "volume": 29459.0}, {"date": "2018-10-31", "close": 79.8, "volume": 61848.0}, {"date": "2018-11-01", "close": 77.4, "volume": 76999.0}, {"date": "2018-11-02", "close": 77.5, "volume": 53853.0}, {"date": "2018-11-05", "close": 77.1, "volume": 24541.0}, {"date": "2018-11-06", "close": 76.7, "volume": 56507.0}, {"date": "2018-11-07", "close": 75.5, "volume": 39428.0}, {"date": "2018-11-08", "close": 76.3, "volume": 12652.0}, {"date": "2018-11-09", "close": 76.9, "volume": 13666.0}, {"date": "2018-11-12", "close": 78.5, "volume": 64971.0}, {"date": "2018-11-13", "close": 78.4, "volume": 29379.0}, {"date": "2018-11-14", "close": 78.5, "volume": 27434.0}, {"date": "2018-11-15", "close": 77.7, "volume": 37490.0}, {"date": "2018-11-16", "close": 77.4, "volume": 46057.0}, {"date": "2018-11-19", "close": 79.3, "volume": 16614.0}, {"date": "2018-11-20", "close": 80.4, "volume": 45592.0}, {"date": "2018-11-21", "close": 79.3, "volume": 56527.0}, {"date": "2018-11-23", "close": 79.15, "volume": 5905.0}, {"date": "2018-11-26", "close": 78.0, "volume": 14404.0}, {"date": "2018-11-27", "close": 78.8, "volume": 14899.0}, {"date": "2018-11-28", "close": 77.2, "volume": 31082.0}, {"date": "2018-11-29", "close": 77.7, "volume": 21586.0}, {"date": "2018-11-30", "close": 77.1, "volume": 24826.0}, {"date": "2018-12-03", "close": 76.3, "volume": 54549.0}, {"date": "2018-12-04", "close": 80.0, "volume": 59573.0}, {"date": "2018-12-06", "close": 79.9, "volume": 74985.0}, {"date": "2018-12-07", "close": 81.8, "volume": 52578.0}, {"date": "2018-12-10", "close": 81.9, "volume": 38397.0}, {"date": "2018-12-11", "close": 82.0, "volume": 60932.0}, {"date": "2018-12-12", "close": 81.2, "volume": 27067.0}, {"date": "2018-12-13", "close": 82.5, "volume": 48680.0}, {"date": "2018-12-14", "close": 83.7, "volume": 24356.0}, {"date": "2018-12-17", "close": 85.6, "volume": 125489.0}, {"date": "2018-12-18", "close": 84.9, "volume": 68735.0}, {"date": "2018-12-19", "close": 86.3, "volume": 64135.0}, {"date": "2018-12-20", "close": 87.3, "volume": 88535.0}, {"date": "2018-12-21", "close": 89.2, "volume": 130085.0}, {"date": "2018-12-24", "close": 89.7, "volume": 43852.0}, {"date": "2018-12-26", "close": 85.8, "volume": 120995.0}, {"date": "2018-12-27", "close": 84.9, "volume": 62168.0}, {"date": "2018-12-28", "close": 84.8, "volume": 49486.0}, {"date": "2018-12-31", "close": 84.3, "volume": 30696.0}, {"date": "2019-01-02", "close": 84.0, "volume": 34112.0}, {"date": "2019-01-03", "close": 85.9, "volume": 34492.0}, {"date": "2019-01-04", "close": 82.588, "volume": 94189.0}, {"date": "2019-01-07", "close": 81.0, "volume": 34490.0}, {"date": "2019-01-08", "close": 80.3, "volume": 86445.0}, {"date": "2019-01-09", "close": 79.0, "volume": 84065.0}, {"date": "2019-01-10", "close": 78.6, "volume": 32142.0}, {"date": "2019-01-11", "close": 78.4, "volume": 17557.0}, {"date": "2019-01-14", "close": 78.866, "volume": 19539.0}, {"date": "2019-01-15", "close": 78.9, "volume": 45023.0}, {"date": "2019-01-16", "close": 78.4, "volume": 14123.0}, {"date": "2019-01-17", "close": 77.749, "volume": 46552.0}, {"date": "2019-01-18", "close": 76.1, "volume": 69219.0}, {"date": "2019-01-22", "close": 77.5, "volume": 28188.0}, {"date": "2019-01-23", "close": 78.1, "volume": 17287.0}, {"date": "2019-01-24", "close": 77.7, "volume": 15861.0}, {"date": "2019-01-25", "close": 76.4, "volume": 25042.0}, {"date": "2019-01-28", "close": 76.4, "volume": 15204.0}, {"date": "2019-01-29", "close": 76.31, "volume": 17991.0}, {"date": "2019-01-30", "close": 75.3, "volume": 32929.0}, {"date": "2019-01-31", "close": 74.5, "volume": 26063.0}, {"date": "2019-02-01", "close": 74.0, "volume": 18119.0}, {"date": "2019-02-04", "close": 73.3, "volume": 19154.0}, {"date": "2019-02-05", "close": 72.8, "volume": 33468.0}, {"date": "2019-02-06", "close": 72.587, "volume": 25385.0}, {"date": "2019-02-07", "close": 74.2, "volume": 97159.0}, {"date": "2019-02-08", "close": 74.3, "volume": 11787.0}, {"date": "2019-02-11", "close": 73.4, "volume": 9174.0}, {"date": "2019-02-12", "close": 71.8, "volume": 25105.0}, {"date": "2019-02-13", "close": 71.7, "volume": 22071.0}, {"date": "2019-02-14", "close": 71.4, "volume": 14350.0}, {"date": "2019-02-15", "close": 70.7, "volume": 26087.0}, {"date": "2019-02-19", "close": 70.6, "volume": 13640.0}, {"date": "2019-02-20", "close": 70.4, "volume": 29379.0}, {"date": "2019-02-21", "close": 70.238, "volume": 15901.0}, {"date": "2019-02-22", "close": 68.9, "volume": 41030.0}, {"date": "2019-02-25", "close": 68.1, "volume": 30780.0}, {"date": "2019-02-26", "close": 68.4, "volume": 15203.0}, {"date": "2019-02-27", "close": 68.8, "volume": 35621.0}, {"date": "2019-02-28", "close": 68.8, "volume": 9428.0}, {"date": "2019-03-01", "close": 67.7, "volume": 20420.0}, {"date": "2019-03-04", "close": 68.1, "volume": 28030.0}, {"date": "2019-03-05", "close": 68.4, "volume": 13801.0}, {"date": "2019-03-06", "close": 69.1, "volume": 21065.0}, {"date": "2019-03-07", "close": 70.1, "volume": 37892.0}, {"date": "2019-03-08", "close": 70.1, "volume": 42321.0}, {"date": "2019-03-11", "close": 69.2, "volume": 28614.0}, {"date": "2019-03-12", "close": 68.9, "volume": 15728.0}, {"date": "2019-03-13", "close": 68.7, "volume": 20860.0}, {"date": "2019-03-14", "close": 69.3, "volume": 6934.0}, {"date": "2019-03-15", "close": 69.2, "volume": 24695.0}, {"date": "2019-03-18", "close": 68.8, "volume": 33652.0}, {"date": "2019-03-19", "close": 68.9, "volume": 23822.0}, {"date": "2019-03-20", "close": 69.4, "volume": 23456.0}, {"date": "2019-03-21", "close": 68.2, "volume": 10246.0}, {"date": "2019-03-22", "close": 70.3, "volume": 73139.0}, {"date": "2019-03-25", "close": 70.1, "volume": 30084.0}, {"date": "2019-03-26", "close": 69.5, "volume": 44929.0}, {"date": "2019-03-27", "close": 69.5, "volume": 12978.0}, {"date": "2019-03-28", "close": 69.0, "volume": 18262.0}, {"date": "2019-03-29", "close": 68.45, "volume": 12279.0}, {"date": "2019-04-01", "close": 67.5, "volume": 11815.0}, {"date": "2019-04-02", "close": 67.7, "volume": 24799.0}, {"date": "2019-04-03", "close": 67.1, "volume": 42438.0}, {"date": "2019-04-04", "close": 66.7, "volume": 16970.0}, {"date": "2019-04-05", "close": 66.2, "volume": 15737.0}, {"date": "2019-04-08", "close": 66.1, "volume": 8254.0}, {"date": "2019-04-09", "close": 66.7, "volume": 12740.0}, {"date": "2019-04-10", "close": 66.3, "volume": 11478.0}, {"date": "2019-04-11", "close": 66.1, "volume": 7026.0}, {"date": "2019-04-12", "close": 65.7, "volume": 5460.0}, {"date": "2019-04-15", "close": 65.8, "volume": 8815.0}, {"date": "2019-04-16", "close": 65.5, "volume": 8693.0}, {"date": "2019-04-17", "close": 65.4, "volume": 14172.0}, {"date": "2019-04-18", "close": 65.3, "volume": 5320.0}, {"date": "2019-04-22", "close": 65.6, "volume": 5657.0}, {"date": "2019-04-23", "close": 64.5, "volume": 45768.0}, {"date": "2019-04-24", "close": 64.1, "volume": 25264.0}, {"date": "2019-04-25", "close": 65.2, "volume": 12304.0}, {"date": "2019-04-26", "close": 64.5, "volume": 11636.0}, {"date": "2019-04-29", "close": 64.2, "volume": 9823.0}, {"date": "2019-04-30", "close": 64.3, "volume": 7356.0}, {"date": "2019-05-01", "close": 64.7, "volume": 47784.0}, {"date": "2019-05-02", "close": 64.9, "volume": 99310.0}, {"date": "2019-05-03", "close": 64.1, "volume": 64313.0}, {"date": "2019-05-06", "close": 64.0, "volume": 17643.0}, {"date": "2019-05-07", "close": 65.2, "volume": 114746.0}, {"date": "2019-05-08", "close": 65.1, "volume": 8098.0}, {"date": "2019-05-09", "close": 65.1, "volume": 80910.0}, {"date": "2019-05-10", "close": 65.1, "volume": 170261.0}, {"date": "2019-05-13", "close": 66.9, "volume": 43812.0}, {"date": "2019-05-14", "close": 66.1, "volume": 97039.0}, {"date": "2019-05-15", "close": 65.9, "volume": 36754.0}, {"date": "2019-05-16", "close": 65.7, "volume": 151430.0}, {"date": "2019-05-17", "close": 66.3, "volume": 24686.0}, {"date": "2019-05-20", "close": 67.1, "volume": 13550.0}, {"date": "2019-05-21", "close": 66.1, "volume": 9574.0}, {"date": "2019-05-22", "close": 66.4, "volume": 6362.0}, {"date": "2019-05-23", "close": 67.5, "volume": 55985.0}, {"date": "2019-05-24", "close": 67.1, "volume": 24820.0}, {"date": "2019-05-28", "close": 67.6, "volume": 24547.0}, {"date": "2019-05-29", "close": 68.4, "volume": 90132.0}, {"date": "2019-05-30", "close": 68.6, "volume": 18767.0}, {"date": "2019-05-31", "close": 69.5, "volume": 42223.0}, {"date": "2019-06-03", "close": 68.9, "volume": 33185.0}, {"date": "2019-06-04", "close": 66.8, "volume": 32876.0}, {"date": "2019-06-05", "close": 66.6, "volume": 39568.0}, {"date": "2019-06-06", "close": 67.2, "volume": 26356.0}, {"date": "2019-06-07", "close": 66.8, "volume": 47689.0}, {"date": "2019-06-10", "close": 66.6, "volume": 49031.0}, {"date": "2019-06-11", "close": 66.3, "volume": 21528.0}, {"date": "2019-06-12", "close": 66.5, "volume": 5873.0}, {"date": "2019-06-13", "close": 65.8, "volume": 4868.0}, {"date": "2019-06-14", "close": 66.4, "volume": 5604.0}, {"date": "2019-06-17", "close": 66.3, "volume": 7599.0}, {"date": "2019-06-18", "close": 65.2, "volume": 41216.0}, {"date": "2019-06-19", "close": 65.1, "volume": 9817.0}, {"date": "2019-06-20", "close": 64.7, "volume": 31368.0}, {"date": "2019-06-21", "close": 64.3, "volume": 16282.0}, {"date": "2019-06-24", "close": 65.2, "volume": 21567.0}, {"date": "2019-06-25", "close": 65.5, "volume": 24003.0}, {"date": "2019-06-26", "close": 65.1, "volume": 26653.0}, {"date": "2019-06-27", "close": 64.5, "volume": 5376.0}, {"date": "2019-06-28", "close": 63.8, "volume": 16242.0}, {"date": "2019-07-01", "close": 63.8, "volume": 68032.0}, {"date": "2019-07-02", "close": 64.6, "volume": 8488.0}, {"date": "2019-07-03", "close": 64.3, "volume": 8514.0}, {"date": "2019-07-05", "close": 64.15, "volume": 7648.0}, {"date": "2019-07-08", "close": 64.8, "volume": 14835.0}, {"date": "2019-07-09", "close": 65.1, "volume": 12948.0}, {"date": "2019-07-10", "close": 64.9, "volume": 13651.0}, {"date": "2019-07-11", "close": 64.8, "volume": 10971.0}, {"date": "2019-07-12", "close": 64.0, "volume": 41959.0}, {"date": "2019-07-15", "close": 64.5, "volume": 6759.0}, {"date": "2019-07-16", "close": 64.1, "volume": 41750.0}, {"date": "2019-07-17", "close": 65.3, "volume": 13415.0}, {"date": "2019-07-18", "close": 65.3, "volume": 71030.0}, {"date": "2019-07-19", "close": 65.2, "volume": 11899.0}, {"date": "2019-07-22", "close": 65.3, "volume": 5302.0}, {"date": "2019-07-23", "close": 64.3, "volume": 10328.0}, {"date": "2019-07-24", "close": 63.6, "volume": 9649.0}, {"date": "2019-07-25", "close": 64.772, "volume": 7175.0}, {"date": "2019-07-26", "close": 64.4, "volume": 6973.0}, {"date": "2019-07-29", "close": 64.5, "volume": 25631.0}, {"date": "2019-07-30", "close": 63.7, "volume": 11052.0}, {"date": "2019-07-31", "close": 64.2, "volume": 45607.0}, {"date": "2019-08-01", "close": 66.331, "volume": 30898.0}, {"date": "2019-08-02", "close": 67.2, "volume": 135559.0}, {"date": "2019-08-05", "close": 69.5, "volume": 141493.0}, {"date": "2019-08-06", "close": 69.2, "volume": 44684.0}, {"date": "2019-08-07", "close": 69.4, "volume": 83419.0}, {"date": "2019-08-08", "close": 67.7, "volume": 132912.0}, {"date": "2019-08-09", "close": 69.0, "volume": 38259.0}, {"date": "2019-08-12", "close": 70.05, "volume": 30298.0}, {"date": "2019-08-13", "close": 69.3, "volume": 112965.0}, {"date": "2019-08-14", "close": 72.2, "volume": 163473.0}, {"date": "2019-08-15", "close": 73.0, "volume": 57753.0}, {"date": "2019-08-16", "close": 71.3, "volume": 222977.0}, {"date": "2019-08-19", "close": 70.2, "volume": 252203.0}, {"date": "2019-08-20", "close": 70.6, "volume": 11361.0}, {"date": "2019-08-21", "close": 70.3, "volume": 16436.0}, {"date": "2019-08-22", "close": 70.0, "volume": 31849.0}, {"date": "2019-08-23", "close": 72.2, "volume": 230622.0}, {"date": "2019-08-26", "close": 71.9, "volume": 43045.0}, {"date": "2019-08-27", "close": 72.7, "volume": 40227.0}, {"date": "2019-08-28", "close": 71.7, "volume": 27934.0}, {"date": "2019-08-29", "close": 70.0, "volume": 20723.0}, {"date": "2019-08-30", "close": 69.945, "volume": 166036.0}, {"date": "2019-09-03", "close": 71.2, "volume": 25459.0}, {"date": "2019-09-04", "close": 70.0, "volume": 18173.0}, {"date": "2019-09-05", "close": 68.2, "volume": 49324.0}, {"date": "2019-09-06", "close": 68.1, "volume": 13192.0}, {"date": "2019-09-09", "close": 65.8, "volume": 150855.0}, {"date": "2019-09-10", "close": 64.5, "volume": 31499.0}, {"date": "2019-09-11", "close": 63.1, "volume": 40035.0}, {"date": "2019-09-12", "close": 63.2, "volume": 29105.0}, {"date": "2019-09-13", "close": 62.99, "volume": 17516.0}, {"date": "2019-09-16", "close": 62.4, "volume": 20652.0}, {"date": "2019-09-17", "close": 63.5, "volume": 39367.0}, {"date": "2019-09-18", "close": 64.0, "volume": 36421.0}, {"date": "2019-09-19", "close": 64.4, "volume": 38461.0}, {"date": "2019-09-20", "close": 64.65, "volume": 13305.0}, {"date": "2019-09-23", "close": 64.6, "volume": 18165.0}, {"date": "2019-09-24", "close": 66.3, "volume": 30883.0}, {"date": "2019-09-25", "close": 65.2, "volume": 15599.0}, {"date": "2019-09-26", "close": 65.85, "volume": 8101.0}, {"date": "2019-09-27", "close": 66.0, "volume": 29628.0}, {"date": "2019-09-30", "close": 65.8, "volume": 16449.0}, {"date": "2019-10-01", "close": 67.1, "volume": 38343.0}, {"date": "2019-10-02", "close": 68.3, "volume": 62146.0}, {"date": "2019-10-03", "close": 68.0, "volume": 36725.0}, {"date": "2019-10-04", "close": 67.35, "volume": 18432.0}, {"date": "2019-10-07", "close": 67.8, "volume": 19060.0}, {"date": "2019-10-08", "close": 69.2, "volume": 24854.0}, {"date": "2019-10-09", "close": 69.0, "volume": 31356.0}, {"date": "2019-10-10", "close": 68.3, "volume": 24737.0}, {"date": "2019-10-11", "close": 66.45, "volume": 36757.0}, {"date": "2019-10-14", "close": 66.6, "volume": 8459.0}, {"date": "2019-10-15", "close": 65.8, "volume": 51433.0}, {"date": "2019-10-16", "close": 65.8, "volume": 8634.0}, {"date": "2019-10-17", "close": 65.2, "volume": 10507.0}, {"date": "2019-10-18", "close": 65.75, "volume": 5890.0}, {"date": "2019-10-21", "close": 64.8, "volume": 16067.0}, {"date": "2019-10-22", "close": 64.0, "volume": 16396.0}, {"date": "2019-10-23", "close": 63.5, "volume": 14738.0}, {"date": "2019-10-24", "close": 63.8, "volume": 19784.0}, {"date": "2019-10-25", "close": 62.5, "volume": 31949.0}, {"date": "2019-10-28", "close": 62.3, "volume": 45673.0}, {"date": "2019-10-29", "close": 62.2, "volume": 10237.0}, {"date": "2019-10-30", "close": 62.9, "volume": 16404.0}, {"date": "2019-10-31", "close": 63.5, "volume": 8721.0}, {"date": "2019-11-01", "close": 61.7, "volume": 63027.0}, {"date": "2019-11-04", "close": 60.2, "volume": 114744.0}, {"date": "2019-11-05", "close": 59.9, "volume": 449738.0}, {"date": "2019-11-06", "close": 60.7, "volume": 53451.0}, {"date": "2019-11-07", "close": 59.8, "volume": 40769.0}, {"date": "2019-11-08", "close": 59.1, "volume": 11475.0}, {"date": "2019-11-11", "close": 59.4, "volume": 34335.0}, {"date": "2019-11-12", "close": 59.3, "volume": 5876.0}, {"date": "2019-11-13", "close": 59.5, "volume": 5483.0}, {"date": "2019-11-14", "close": 59.8, "volume": 6653.0}, {"date": "2019-11-15", "close": 58.8, "volume": 19441.0}, {"date": "2019-11-18", "close": 59.25, "volume": 7764.0}, {"date": "2019-11-19", "close": 59.5, "volume": 10811.0}, {"date": "2019-11-20", "close": 59.6, "volume": 12994.0}, {"date": "2019-11-21", "close": 59.2, "volume": 13203.0}, {"date": "2019-11-22", "close": 58.65, "volume": 19796.0}, {"date": "2019-11-25", "close": 57.6, "volume": 27904.0}, {"date": "2019-11-26", "close": 57.9, "volume": 9728.0}, {"date": "2019-11-27", "close": 57.2, "volume": 21557.0}, {"date": "2019-11-29", "close": 57.447, "volume": 7661.0}, {"date": "2019-12-02", "close": 57.9, "volume": 20513.0}, {"date": "2019-12-03", "close": 58.5, "volume": 18090.0}, {"date": "2019-12-04", "close": 57.6, "volume": 11347.0}, {"date": "2019-12-05", "close": 57.8, "volume": 9840.0}, {"date": "2019-12-06", "close": 56.7, "volume": 24548.0}, {"date": "2019-12-09", "close": 56.7, "volume": 14145.0}, {"date": "2019-12-10", "close": 56.4, "volume": 13130.0}, {"date": "2019-12-11", "close": 56.4, "volume": 10483.0}, {"date": "2019-12-12", "close": 55.2, "volume": 31405.0}, {"date": "2019-12-13", "close": 55.7, "volume": 15542.0}, {"date": "2019-12-16", "close": 55.7, "volume": 30908.0}, {"date": "2019-12-17", "close": 55.2, "volume": 41053.0}, {"date": "2019-12-18", "close": 54.9, "volume": 26478.0}, {"date": "2019-12-19", "close": 54.65, "volume": 15633.0}, {"date": "2019-12-20", "close": 54.4, "volume": 13334.0}, {"date": "2019-12-23", "close": 53.9, "volume": 15398.0}, {"date": "2019-12-24", "close": 53.7, "volume": 8472.0}, {"date": "2019-12-26", "close": 53.5, "volume": 14254.0}, {"date": "2019-12-27", "close": 54.0, "volume": 20913.0}, {"date": "2019-12-30", "close": 54.0, "volume": 64092.0}, {"date": "2019-12-31", "close": 53.6, "volume": 86041.0}, {"date": "2020-01-02", "close": 53.5, "volume": 5949.0}, {"date": "2020-01-03", "close": 53.7, "volume": 8852.0}, {"date": "2020-01-06", "close": 53.5, "volume": 15346.0}, {"date": "2020-01-07", "close": 53.2, "volume": 15093.0}, {"date": "2020-01-08", "close": 53.4, "volume": 67967.0}, {"date": "2020-01-09", "close": 53.3, "volume": 8179.0}, {"date": "2020-01-10", "close": 53.6, "volume": 46814.0}, {"date": "2020-01-13", "close": 52.7, "volume": 15694.0}, {"date": "2020-01-14", "close": 52.1, "volume": 13731.0}, {"date": "2020-01-15", "close": 52.0, "volume": 11766.0}, {"date": "2020-01-16", "close": 51.1, "volume": 18770.0}, {"date": "2020-01-17", "close": 51.15, "volume": 30876.0}, {"date": "2020-01-21", "close": 51.3, "volume": 17079.0}, {"date": "2020-01-22", "close": 51.6, "volume": 12821.0}, {"date": "2020-01-23", "close": 51.8, "volume": 14494.0}, {"date": "2020-01-24", "close": 52.6, "volume": 64111.0}, {"date": "2020-01-27", "close": 53.898, "volume": 123475.0}, {"date": "2020-01-28", "close": 53.2, "volume": 72612.0}, {"date": "2020-01-29", "close": 53.5, "volume": 49786.0}, {"date": "2020-01-30", "close": 53.3, "volume": 58403.0}, {"date": "2020-01-31", "close": 54.2, "volume": 92429.0}, {"date": "2020-02-03", "close": 53.5, "volume": 17938.0}, {"date": "2020-02-04", "close": 52.4, "volume": 108492.0}, {"date": "2020-02-05", "close": 51.5, "volume": 19691.0}, {"date": "2020-02-06", "close": 51.6, "volume": 9869.0}, {"date": "2020-02-07", "close": 52.3, "volume": 19717.0}, {"date": "2020-02-10", "close": 52.1, "volume": 13824.0}, {"date": "2020-02-11", "close": 51.3, "volume": 41364.0}, {"date": "2020-02-12", "close": 50.9, "volume": 14706.0}, {"date": "2020-02-13", "close": 51.4, "volume": 19816.0}, {"date": "2020-02-14", "close": 51.6, "volume": 13744.0}, {"date": "2020-02-18", "close": 51.7, "volume": 13779.0}, {"date": "2020-02-19", "close": 51.2, "volume": 14701.0}, {"date": "2020-02-20", "close": 50.8, "volume": 301523.0}, {"date": "2020-02-21", "close": 51.4, "volume": 14337.0}, {"date": "2020-02-24", "close": 53.4, "volume": 151513.0}, {"date": "2020-02-25", "close": 55.1, "volume": 313119.0}, {"date": "2020-02-26", "close": 55.9, "volume": 291796.0}, {"date": "2020-02-27", "close": 57.2, "volume": 210780.0}, {"date": "2020-02-28", "close": 56.7, "volume": 478513.0}, {"date": "2020-03-02", "close": 56.1, "volume": 171771.0}, {"date": "2020-03-03", "close": 57.5, "volume": 180077.0}, {"date": "2020-03-04", "close": 56.3, "volume": 70103.0}, {"date": "2020-03-05", "close": 58.0, "volume": 102657.0}, {"date": "2020-03-06", "close": 59.7, "volume": 154206.0}, {"date": "2020-03-09", "close": 65.3, "volume": 214638.0}, {"date": "2020-03-10", "close": 62.6, "volume": 207023.0}, {"date": "2020-03-11", "close": 66.2, "volume": 209537.0}, {"date": "2020-03-12", "close": 71.3, "volume": 388691.0}, {"date": "2020-03-13", "close": 67.1, "volume": 370207.0}, {"date": "2020-03-16", "close": 75.0, "volume": 330142.0}, {"date": "2020-03-17", "close": 71.3, "volume": 247637.0}, {"date": "2020-03-18", "close": 73.8, "volume": 237500.0}, {"date": "2020-03-19", "close": 72.5, "volume": 289828.0}, {"date": "2020-03-20", "close": 74.196, "volume": 294595.0}, {"date": "2020-03-23", "close": 75.4, "volume": 376368.0}, {"date": "2020-03-24", "close": 70.3, "volume": 294280.0}, {"date": "2020-03-25", "close": 68.6, "volume": 264509.0}, {"date": "2020-03-26", "close": 67.2, "volume": 106275.0}, {"date": "2020-03-27", "close": 69.8, "volume": 84608.0}, {"date": "2020-03-30", "close": 69.3, "volume": 104193.0}, {"date": "2020-03-31", "close": 69.2, "volume": 80625.0}, {"date": "2020-04-01", "close": 72.1, "volume": 320186.0}, {"date": "2020-04-02", "close": 71.9, "volume": 132504.0}, {"date": "2020-04-03", "close": 73.6, "volume": 115126.0}, {"date": "2020-04-06", "close": 68.1, "volume": 149500.0}, {"date": "2020-04-07", "close": 67.2, "volume": 393205.0}, {"date": "2020-04-08", "close": 65.7, "volume": 178034.0}, {"date": "2020-04-09", "close": 64.65, "volume": 267679.0}, {"date": "2020-04-13", "close": 65.7, "volume": 286326.0}, {"date": "2020-04-14", "close": 64.8, "volume": 74447.0}, {"date": "2020-04-15", "close": 66.3, "volume": 90915.0}, {"date": "2020-04-16", "close": 66.1, "volume": 78418.0}, {"date": "2020-04-17", "close": 63.9, "volume": 78194.0}, {"date": "2020-04-20", "close": 64.4, "volume": 63205.0}, {"date": "2020-04-21", "close": 65.9, "volume": 90471.0}, {"date": "2020-04-22", "close": 64.9, "volume": 105961.0}, {"date": "2020-04-23", "close": 64.6, "volume": 83039.0}, {"date": "2020-04-24", "close": 63.9, "volume": 62304.0}, {"date": "2020-04-27", "close": 61.3, "volume": 155450.0}, {"date": "2020-04-28", "close": 60.2, "volume": 459941.0}, {"date": "2020-04-29", "close": 56.9, "volume": 166332.0}, {"date": "2020-04-30", "close": 58.3, "volume": 70832.0}, {"date": "2020-05-01", "close": 60.9, "volume": 188376.0}, {"date": "2020-05-04", "close": 60.9, "volume": 160312.0}, {"date": "2020-05-05", "close": 60.0, "volume": 130100.0}, {"date": "2020-05-06", "close": 60.0, "volume": 53537.0}, {"date": "2020-05-07", "close": 58.6, "volume": 136699.0}, {"date": "2020-05-08", "close": 56.4, "volume": 139957.0}, {"date": "2020-05-11", "close": 56.8, "volume": 96182.0}, {"date": "2020-05-12", "close": 57.95, "volume": 67143.0}, {"date": "2020-05-13", "close": 60.1, "volume": 183814.0}, {"date": "2020-05-14", "close": 59.6, "volume": 164001.0}, {"date": "2020-05-15", "close": 58.7, "volume": 74900.0}, {"date": "2020-05-18", "close": 54.8, "volume": 302885.0}, {"date": "2020-05-19", "close": 55.5, "volume": 98410.0}, {"date": "2020-05-20", "close": 54.0, "volume": 69450.0}, {"date": "2020-05-21", "close": 54.1, "volume": 37424.0}, {"date": "2020-05-22", "close": 54.25, "volume": 62217.0}, {"date": "2020-05-26", "close": 52.0, "volume": 130577.0}, {"date": "2020-05-27", "close": 50.1, "volume": 153774.0}, {"date": "2020-05-28", "close": 51.7, "volume": 168413.0}, {"date": "2020-05-29", "close": 52.1, "volume": 108714.0}, {"date": "2020-06-01", "close": 50.6, "volume": 34988.0}, {"date": "2020-06-02", "close": 49.2, "volume": 105839.0}, {"date": "2020-06-03", "close": 47.3, "volume": 146940.0}, {"date": "2020-06-04", "close": 46.9, "volume": 89934.0}, {"date": "2020-06-05", "close": 44.8, "volume": 196904.0}, {"date": "2020-06-08", "close": 43.5, "volume": 386320.0}, {"date": "2020-06-09", "close": 44.7, "volume": 102060.0}, {"date": "2020-06-10", "close": 46.2, "volume": 58322.0}, {"date": "2020-06-11", "close": 49.7, "volume": 318357.0}, {"date": "2020-06-12", "close": 48.45, "volume": 303997.0}, {"date": "2020-06-15", "close": 47.4, "volume": 123563.0}, {"date": "2020-06-16", "close": 46.3, "volume": 224144.0}, {"date": "2020-06-17", "close": 47.3, "volume": 73116.0}, {"date": "2020-06-18", "close": 47.1, "volume": 134730.0}, {"date": "2020-06-19", "close": 48.1, "volume": 86665.0}, {"date": "2020-06-22", "close": 47.85, "volume": 77028.0}, {"date": "2020-06-23", "close": 47.5, "volume": 142419.0}, {"date": "2020-06-24", "close": 49.3, "volume": 159356.0}, {"date": "2020-06-25", "close": 48.9, "volume": 126391.0}, {"date": "2020-06-26", "close": 50.2, "volume": 113255.0}, {"date": "2020-06-29", "close": 48.7, "volume": 87300.0}, {"date": "2020-06-30", "close": 48.5, "volume": 130513.0}, {"date": "2020-07-01", "close": 48.8, "volume": 74193.0}, {"date": "2020-07-02", "close": 48.7, "volume": 100644.0}, {"date": "2020-07-06", "close": 47.8, "volume": 55044.0}, {"date": "2020-07-07", "close": 49.3, "volume": 143477.0}, {"date": "2020-07-08", "close": 48.95, "volume": 149484.0}, {"date": "2020-07-09", "close": 50.0, "volume": 69941.0}, {"date": "2020-07-10", "close": 48.9, "volume": 128342.0}, {"date": "2020-07-13", "close": 49.1, "volume": 138112.0}, {"date": "2020-07-14", "close": 48.6, "volume": 61803.0}, {"date": "2020-07-15", "close": 46.7, "volume": 173190.0}, {"date": "2020-07-16", "close": 46.7, "volume": 61406.0}, {"date": "2020-07-17", "close": 47.1, "volume": 65440.0}, {"date": "2020-07-20", "close": 47.5, "volume": 66729.0}, {"date": "2020-07-21", "close": 46.6, "volume": 101043.0}, {"date": "2020-07-22", "close": 46.4, "volume": 41905.0}, {"date": "2020-07-23", "close": 46.4, "volume": 53313.0}, {"date": "2020-07-24", "close": 46.9, "volume": 77339.0}, {"date": "2020-07-27", "close": 46.9, "volume": 50480.0}, {"date": "2020-07-28", "close": 47.0, "volume": 42397.0}, {"date": "2020-07-29", "close": 46.2, "volume": 25796.0}, {"date": "2020-07-30", "close": 46.8, "volume": 135963.0}, {"date": "2020-07-31", "close": 47.2, "volume": 86505.0}, {"date": "2020-08-03", "close": 47.1, "volume": 37079.0}, {"date": "2020-08-04", "close": 46.4, "volume": 24436.0}, {"date": "2020-08-05", "close": 45.7, "volume": 65649.0}, {"date": "2020-08-06", "close": 45.65, "volume": 63356.0}, {"date": "2020-08-07", "close": 44.8, "volume": 52017.0}, {"date": "2020-08-10", "close": 43.6, "volume": 133093.0}, {"date": "2020-08-11", "close": 43.4, "volume": 268924.0}, {"date": "2020-08-12", "close": 43.6, "volume": 48671.0}, {"date": "2020-08-13", "close": 43.8, "volume": 46679.0}, {"date": "2020-08-14", "close": 43.6, "volume": 44558.0}, {"date": "2020-08-17", "close": 44.0, "volume": 15248.0}, {"date": "2020-08-18", "close": 44.7, "volume": 50710.0}, {"date": "2020-08-19", "close": 45.0, "volume": 92935.0}, {"date": "2020-08-20", "close": 45.1, "volume": 23326.0}, {"date": "2020-08-21", "close": 45.4, "volume": 32879.0}, {"date": "2020-08-24", "close": 44.0, "volume": 57532.0}, {"date": "2020-08-25", "close": 43.8, "volume": 45190.0}, {"date": "2020-08-26", "close": 44.2, "volume": 31689.0}, {"date": "2020-08-27", "close": 43.6, "volume": 31679.0}, {"date": "2020-08-28", "close": 42.8, "volume": 67809.0}, {"date": "2020-08-31", "close": 43.5, "volume": 41792.0}, {"date": "2020-09-01", "close": 43.6, "volume": 170871.0}, {"date": "2020-09-02", "close": 42.7, "volume": 69684.0}, {"date": "2020-09-03", "close": 43.2, "volume": 109405.0}, {"date": "2020-09-04", "close": 42.7, "volume": 434111.0}, {"date": "2020-09-08", "close": 43.6, "volume": 112838.0}, {"date": "2020-09-09", "close": 43.5, "volume": 50977.0}, {"date": "2020-09-10", "close": 44.15, "volume": 77635.0}, {"date": "2020-09-11", "close": 44.4, "volume": 64120.0}, {"date": "2020-09-14", "close": 43.2, "volume": 87459.0}, {"date": "2020-09-15", "close": 43.2, "volume": 34974.0}, {"date": "2020-09-16", "close": 42.65, "volume": 43747.0}, {"date": "2020-09-17", "close": 43.1, "volume": 57130.0}, {"date": "2020-09-18", "close": 43.8, "volume": 39650.0}, {"date": "2020-09-21", "close": 45.2, "volume": 168539.0}, {"date": "2020-09-22", "close": 44.8, "volume": 126184.0}, {"date": "2020-09-23", "close": 45.9, "volume": 62005.0}, {"date": "2020-09-24", "close": 45.9, "volume": 113845.0}, {"date": "2020-09-25", "close": 45.5, "volume": 43072.0}, {"date": "2020-09-28", "close": 44.6, "volume": 104372.0}, {"date": "2020-09-29", "close": 45.0, "volume": 87189.0}, {"date": "2020-09-30", "close": 44.9, "volume": 130841.0}, {"date": "2020-10-01", "close": 44.7, "volume": 28876.0}, {"date": "2020-10-02", "close": 43.7, "volume": 67434.0}, {"date": "2020-10-05", "close": 43.1, "volume": 38831.0}, {"date": "2020-10-06", "close": 43.4, "volume": 122745.0}, {"date": "2020-10-07", "close": 42.9, "volume": 76940.0}, {"date": "2020-10-08", "close": 41.9, "volume": 113177.0}, {"date": "2020-10-09", "close": 42.2, "volume": 50155.0}, {"date": "2020-10-12", "close": 41.8, "volume": 51593.0}, {"date": "2020-10-13", "close": 42.9, "volume": 56332.0}, {"date": "2020-10-14", "close": 43.1, "volume": 16538.0}, {"date": "2020-10-15", "close": 43.1, "volume": 34764.0}, {"date": "2020-10-16", "close": 42.7, "volume": 14662.0}, {"date": "2020-10-19", "close": 43.7, "volume": 156866.0}, {"date": "2020-10-20", "close": 43.1, "volume": 31451.0}, {"date": "2020-10-21", "close": 43.0, "volume": 8328.0}, {"date": "2020-10-22", "close": 41.9, "volume": 113392.0}, {"date": "2020-10-23", "close": 41.6, "volume": 41196.0}, {"date": "2020-10-26", "close": 42.9, "volume": 207374.0}, {"date": "2020-10-27", "close": 43.5, "volume": 97122.0}, {"date": "2020-10-28", "close": 44.6, "volume": 103690.0}, {"date": "2020-10-29", "close": 43.9, "volume": 129200.0}, {"date": "2020-10-30", "close": 44.4, "volume": 100761.0}, {"date": "2020-11-02", "close": 43.3, "volume": 42210.0}, {"date": "2020-11-03", "close": 42.1, "volume": 47646.0}, {"date": "2020-11-04", "close": 42.4, "volume": 278564.0}, {"date": "2020-11-05", "close": 41.6, "volume": 111245.0}, {"date": "2020-11-06", "close": 41.8, "volume": 206166.0}, {"date": "2020-11-09", "close": 36.8, "volume": 490892.0}, {"date": "2020-11-10", "close": 36.3, "volume": 81535.0}, {"date": "2020-11-11", "close": 36.5, "volume": 68004.0}, {"date": "2020-11-12", "close": 37.3, "volume": 32646.0}, {"date": "2020-11-13", "close": 35.9, "volume": 33336.0}, {"date": "2020-11-16", "close": 34.8, "volume": 101709.0}, {"date": "2020-11-17", "close": 34.6, "volume": 60509.0}, {"date": "2020-11-18", "close": 34.6, "volume": 313106.0}, {"date": "2020-11-19", "close": 34.4, "volume": 34450.0}, {"date": "2020-11-20", "close": 34.15, "volume": 19720.0}, {"date": "2020-11-23", "close": 33.6, "volume": 60416.0}, {"date": "2020-11-24", "close": 33.0, "volume": 84714.0}, {"date": "2020-11-25", "close": 32.9, "volume": 15073.0}, {"date": "2020-11-27", "close": 32.8, "volume": 16812.0}, {"date": "2020-11-30", "close": 33.1, "volume": 31029.0}, {"date": "2020-12-01", "close": 32.9, "volume": 21840.0}, {"date": "2020-12-02", "close": 33.1, "volume": 69032.0}, {"date": "2020-12-03", "close": 32.7, "volume": 83534.0}, {"date": "2020-12-04", "close": 32.3, "volume": 39229.0}, {"date": "2020-12-07", "close": 32.1, "volume": 51270.0}, {"date": "2020-12-08", "close": 31.6, "volume": 34090.0}, {"date": "2020-12-09", "close": 31.8, "volume": 33344.0}, {"date": "2020-12-10", "close": 31.5, "volume": 69012.0}, {"date": "2020-12-11", "close": 31.6, "volume": 162672.0}, {"date": "2020-12-14", "close": 31.3, "volume": 92133.0}, {"date": "2020-12-15", "close": 31.0, "volume": 16062.0}, {"date": "2020-12-16", "close": 31.0, "volume": 23475.0}, {"date": "2020-12-17", "close": 30.55, "volume": 26576.0}, {"date": "2020-12-18", "close": 30.6, "volume": 25323.0}, {"date": "2020-12-21", "close": 30.8, "volume": 94921.0}, {"date": "2020-12-22", "close": 30.3, "volume": 68816.0}, {"date": "2020-12-23", "close": 30.3, "volume": 67667.0}, {"date": "2020-12-24", "close": 30.2, "volume": 18329.0}, {"date": "2020-12-28", "close": 30.3, "volume": 28504.0}, {"date": "2020-12-29", "close": 30.6, "volume": 123189.0}, {"date": "2020-12-30", "close": 30.4, "volume": 39737.0}, {"date": "2020-12-31", "close": 30.3, "volume": 73770.0}, {"date": "2021-01-04", "close": 30.8, "volume": 113374.0}, {"date": "2021-01-05", "close": 30.5, "volume": 48550.0}, {"date": "2021-01-06", "close": 30.1, "volume": 88749.0}, {"date": "2021-01-07", "close": 29.5, "volume": 107557.0}, {"date": "2021-01-08", "close": 29.5, "volume": 34936.0}, {"date": "2021-01-11", "close": 29.4, "volume": 19949.0}, {"date": "2021-01-12", "close": 29.0, "volume": 85142.0}, {"date": "2021-01-13", "close": 29.3, "volume": 37627.0}, {"date": "2021-01-14", "close": 28.85, "volume": 27136.0}, {"date": "2021-01-15", "close": 29.0, "volume": 33435.0}, {"date": "2021-01-19", "close": 28.8, "volume": 19494.0}, {"date": "2021-01-20", "close": 28.4, "volume": 29307.0}, {"date": "2021-01-21", "close": 28.3, "volume": 14060.0}, {"date": "2021-01-22", "close": 28.4, "volume": 48663.0}, {"date": "2021-01-25", "close": 28.1, "volume": 70432.0}, {"date": "2021-01-26", "close": 27.4, "volume": 65425.0}, {"date": "2021-01-27", "close": 27.3, "volume": 93139.0}, {"date": "2021-01-28", "close": 27.3, "volume": 119875.0}, {"date": "2021-01-29", "close": 27.3, "volume": 115007.0}, {"date": "2021-02-01", "close": 27.1, "volume": 61480.0}, {"date": "2021-02-02", "close": 26.8, "volume": 112772.0}, {"date": "2021-02-03", "close": 26.6, "volume": 26575.0}, {"date": "2021-02-04", "close": 26.0, "volume": 44234.0}, {"date": "2021-02-05", "close": 25.9, "volume": 42819.0}, {"date": "2021-02-08", "close": 25.54, "volume": 137158.0}, {"date": "2021-02-09", "close": 25.31, "volume": 43266.0}, {"date": "2021-02-10", "close": 25.4496, "volume": 58113.0}, {"date": "2021-02-11", "close": 25.33, "volume": 84532.0}, {"date": "2021-02-12", "close": 25.26, "volume": 45830.0}, {"date": "2021-02-16", "close": 25.39, "volume": 88464.0}, {"date": "2021-02-17", "close": 25.59, "volume": 39058.0}, {"date": "2021-02-18", "close": 25.53, "volume": 60358.0}, {"date": "2021-02-19", "close": 25.48, "volume": 117989.0}, {"date": "2021-02-22", "close": 25.64, "volume": 51502.0}, {"date": "2021-02-23", "close": 25.51, "volume": 166348.0}, {"date": "2021-02-24", "close": 25.27, "volume": 72116.0}, {"date": "2021-02-25", "close": 25.82, "volume": 394354.0}, {"date": "2021-02-26", "close": 25.96, "volume": 238946.0}, {"date": "2021-03-01", "close": 25.52, "volume": 173030.0}, {"date": "2021-03-02", "close": 25.7, "volume": 70189.0}, {"date": "2021-03-03", "close": 25.9, "volume": 75379.0}, {"date": "2021-03-04", "close": 26.23, "volume": 109963.0}, {"date": "2021-03-05", "close": 25.8, "volume": 77341.0}, {"date": "2021-03-08", "close": 25.8, "volume": 65879.0}, {"date": "2021-03-09", "close": 25.59, "volume": 102549.0}, {"date": "2021-03-10", "close": 25.33, "volume": 114910.0}, {"date": "2021-03-11", "close": 24.84, "volume": 85611.0}, {"date": "2021-03-12", "close": 24.8, "volume": 42155.0}, {"date": "2021-03-15", "close": 24.66, "volume": 26394.0}, {"date": "2021-03-16", "close": 24.77, "volume": 19192.0}, {"date": "2021-03-17", "close": 24.72, "volume": 48904.0}, {"date": "2021-03-18", "close": 25.1977, "volume": 36276.0}, {"date": "2021-03-19", "close": 25.06, "volume": 32303.0}, {"date": "2021-03-22", "close": 25.13, "volume": 40896.0}, {"date": "2021-03-23", "close": 25.41, "volume": 54176.0}, {"date": "2021-03-24", "close": 25.7569, "volume": 67710.0}, {"date": "2021-03-25", "close": 25.64, "volume": 71075.0}, {"date": "2021-03-26", "close": 25.35, "volume": 105905.0}, {"date": "2021-03-29", "close": 25.51, "volume": 38622.0}, {"date": "2021-03-30", "close": 25.51, "volume": 11863.0}, {"date": "2021-03-31", "close": 25.315, "volume": 58160.0}, {"date": "2021-04-01", "close": 25.14, "volume": 14194.0}, {"date": "2021-04-05", "close": 24.85, "volume": 36273.0}, {"date": "2021-04-06", "close": 24.83, "volume": 12246.0}, {"date": "2021-04-07", "close": 24.985, "volume": 12957.0}, {"date": "2021-04-08", "close": 24.75, "volume": 8383.0}, {"date": "2021-04-09", "close": 24.69, "volume": 28785.0}, {"date": "2021-04-12", "close": 24.69, "volume": 9475.0}, {"date": "2021-04-13", "close": 24.59, "volume": 13298.0}, {"date": "2021-04-14", "close": 24.61, "volume": 16664.0}, {"date": "2021-04-15", "close": 24.48, "volume": 15093.0}, {"date": "2021-04-16", "close": 24.42, "volume": 18988.0}, {"date": "2021-04-19", "close": 24.58, "volume": 98674.0}, {"date": "2021-04-20", "close": 24.85, "volume": 54146.0}, {"date": "2021-04-21", "close": 24.5, "volume": 55341.0}, {"date": "2021-04-22", "close": 24.375, "volume": 31755.0}, {"date": "2021-04-23", "close": 24.084, "volume": 21653.0}, {"date": "2021-04-26", "close": 23.95, "volume": 66179.0}, {"date": "2021-04-27", "close": 23.89, "volume": 40553.0}, {"date": "2021-04-28", "close": 23.88, "volume": 26541.0}, {"date": "2021-04-29", "close": 23.93, "volume": 26880.0}, {"date": "2021-04-30", "close": 24.19, "volume": 135482.0}, {"date": "2021-05-03", "close": 24.19, "volume": 13404.0}, {"date": "2021-05-04", "close": 24.47, "volume": 52808.0}, {"date": "2021-05-05", "close": 24.54, "volume": 31911.0}, {"date": "2021-05-06", "close": 24.49, "volume": 60711.0}, {"date": "2021-05-07", "close": 24.32, "volume": 67642.0}, {"date": "2021-05-10", "close": 24.57, "volume": 151922.0}, {"date": "2021-05-11", "close": 24.5, "volume": 115704.0}, {"date": "2021-05-12", "close": 25.09, "volume": 144985.0}, {"date": "2021-05-13", "close": 25.03, "volume": 127069.0}, {"date": "2021-05-14", "close": 24.69, "volume": 25675.0}, {"date": "2021-05-17", "close": 24.695, "volume": 14968.0}, {"date": "2021-05-18", "close": 24.67, "volume": 92596.0}, {"date": "2021-05-19", "close": 24.74, "volume": 34738.0}, {"date": "2021-05-20", "close": 24.46, "volume": 49712.0}, {"date": "2021-05-21", "close": 24.52, "volume": 30720.0}, {"date": "2021-05-24", "close": 24.42, "volume": 45158.0}, {"date": "2021-05-25", "close": 24.48, "volume": 19040.0}, {"date": "2021-05-26", "close": 24.265, "volume": 85424.0}, {"date": "2021-05-27", "close": 24.15, "volume": 32397.0}, {"date": "2021-05-28", "close": 24.09, "volume": 32736.0}, {"date": "2021-06-01", "close": 23.995, "volume": 14058.0}, {"date": "2021-06-02", "close": 23.88, "volume": 33185.0}, {"date": "2021-06-03", "close": 24.17, "volume": 20127.0}, {"date": "2021-06-04", "close": 23.93, "volume": 5958.0}, {"date": "2021-06-07", "close": 23.79, "volume": 31437.0}, {"date": "2021-06-08", "close": 23.1745, "volume": 73141.0}, {"date": "2021-06-09", "close": 23.6, "volume": 30777.0}, {"date": "2021-06-10", "close": 23.59, "volume": 10048.0}, {"date": "2021-06-11", "close": 23.45, "volume": 15607.0}, {"date": "2021-06-14", "close": 23.43, "volume": 26279.0}, {"date": "2021-06-15", "close": 23.59, "volume": 33750.0}, {"date": "2021-06-16", "close": 23.72, "volume": 23103.0}, {"date": "2021-06-17", "close": 23.52, "volume": 11383.0}, {"date": "2021-06-18", "close": 23.63, "volume": 17888.0}, {"date": "2021-06-21", "close": 23.54, "volume": 25165.0}, {"date": "2021-06-22", "close": 23.34, "volume": 11352.0}, {"date": "2021-06-23", "close": 23.22, "volume": 10762.0}, {"date": "2021-06-24", "close": 22.94, "volume": 29918.0}, {"date": "2021-06-25", "close": 22.79, "volume": 15875.0}, {"date": "2021-06-28", "close": 22.73, "volume": 18490.0}, {"date": "2021-06-29", "close": 22.81, "volume": 46293.0}, {"date": "2021-06-30", "close": 22.98, "volume": 16157.0}, {"date": "2021-07-01", "close": 22.86, "volume": 28280.0}, {"date": "2021-07-02", "close": 23.05, "volume": 19141.0}, {"date": "2021-07-06", "close": 23.27, "volume": 16837.0}, {"date": "2021-07-07", "close": 23.58, "volume": 21650.0}, {"date": "2021-07-08", "close": 23.85, "volume": 76917.0}, {"date": "2021-07-09", "close": 23.48, "volume": 52834.0}, {"date": "2021-07-12", "close": 23.59, "volume": 31471.0}, {"date": "2021-07-13", "close": 23.84, "volume": 18812.0}, {"date": "2021-07-14", "close": 24.15, "volume": 54496.0}, {"date": "2021-07-15", "close": 24.39, "volume": 54686.0}, {"date": "2021-07-16", "close": 24.44, "volume": 50416.0}, {"date": "2021-07-19", "close": 24.61, "volume": 304703.0}, {"date": "2021-07-20", "close": 24.22, "volume": 114660.0}, {"date": "2021-07-21", "close": 23.96, "volume": 198020.0}, {"date": "2021-07-22", "close": 24.07, "volume": 26693.0}, {"date": "2021-07-23", "close": 24.13, "volume": 58078.0}, {"date": "2021-07-26", "close": 24.33, "volume": 39295.0}, {"date": "2021-07-27", "close": 24.41, "volume": 35771.0}, {"date": "2021-07-28", "close": 24.06, "volume": 41609.0}, {"date": "2021-07-29", "close": 23.99, "volume": 26791.0}, {"date": "2021-07-30", "close": 24.2, "volume": 18741.0}, {"date": "2021-08-02", "close": 24.15, "volume": 24407.0}, {"date": "2021-08-03", "close": 24.3, "volume": 39488.0}, {"date": "2021-08-04", "close": 24.56, "volume": 55875.0}, {"date": "2021-08-05", "close": 24.21, "volume": 27526.0}, {"date": "2021-08-06", "close": 24.29, "volume": 15609.0}, {"date": "2021-08-09", "close": 24.35, "volume": 18201.0}, {"date": "2021-08-10", "close": 24.41, "volume": 110635.0}, {"date": "2021-08-11", "close": 24.36, "volume": 35335.0}, {"date": "2021-08-12", "close": 24.39, "volume": 29453.0}, {"date": "2021-08-13", "close": 24.74, "volume": 52993.0}, {"date": "2021-08-16", "close": 25.1, "volume": 72900.0}, {"date": "2021-08-17", "close": 25.39, "volume": 91081.0}, {"date": "2021-08-18", "close": 25.41, "volume": 81734.0}, {"date": "2021-08-19", "close": 25.71, "volume": 115708.0}, {"date": "2021-08-20", "close": 25.47, "volume": 100785.0}, {"date": "2021-08-23", "close": 25.15, "volume": 115340.0}, {"date": "2021-08-24", "close": 24.81, "volume": 68415.0}, {"date": "2021-08-25", "close": 24.74, "volume": 151665.0}, {"date": "2021-08-26", "close": 24.92, "volume": 108056.0}, {"date": "2021-08-27", "close": 24.63, "volume": 116586.0}, {"date": "2021-08-30", "close": 24.65, "volume": 39282.0}, {"date": "2021-08-31", "close": 24.74, "volume": 61724.0}, {"date": "2021-09-01", "close": 24.4, "volume": 72255.0}, {"date": "2021-09-02", "close": 24.33, "volume": 63507.0}, {"date": "2021-09-03", "close": 24.35, "volume": 30386.0}, {"date": "2021-09-07", "close": 24.39, "volume": 34379.0}, {"date": "2021-09-08", "close": 24.74, "volume": 51828.0}, {"date": "2021-09-09", "close": 24.78, "volume": 63840.0}, {"date": "2021-09-10", "close": 25.03, "volume": 89651.0}, {"date": "2021-09-13", "close": 24.84, "volume": 105420.0}, {"date": "2021-09-14", "close": 25.25, "volume": 110944.0}, {"date": "2021-09-15", "close": 25.06, "volume": 107903.0}, {"date": "2021-09-16", "close": 25.03, "volume": 150651.0}, {"date": "2021-09-17", "close": 25.01, "volume": 90182.0}, {"date": "2021-09-20", "close": 25.54, "volume": 211231.0}, {"date": "2021-09-21", "close": 25.4, "volume": 74456.0}, {"date": "2021-09-22", "close": 25.17, "volume": 96832.0}, {"date": "2021-09-23", "close": 24.97, "volume": 99185.0}, {"date": "2021-09-24", "close": 24.94, "volume": 35237.0}, {"date": "2021-09-27", "close": 24.8, "volume": 42487.0}, {"date": "2021-09-28", "close": 25.45, "volume": 154504.0}, {"date": "2021-09-29", "close": 25.59, "volume": 74105.0}, {"date": "2021-09-30", "close": 25.71, "volume": 50766.0}, {"date": "2021-10-01", "close": 25.59, "volume": 116859.0}, {"date": "2021-10-04", "close": 25.81, "volume": 238552.0}, {"date": "2021-10-05", "close": 25.67, "volume": 177370.0}, {"date": "2021-10-06", "close": 25.76, "volume": 72078.0}, {"date": "2021-10-07", "close": 25.44, "volume": 47097.0}, {"date": "2021-10-08", "close": 25.5, "volume": 66846.0}, {"date": "2021-10-11", "close": 25.72, "volume": 50276.0}, {"date": "2021-10-12", "close": 25.71, "volume": 42304.0}, {"date": "2021-10-13", "close": 25.56, "volume": 31256.0}, {"date": "2021-10-14", "close": 25.18, "volume": 54904.0}, {"date": "2021-10-15", "close": 25.09, "volume": 63445.0}, {"date": "2021-10-18", "close": 25.03, "volume": 29278.0}, {"date": "2021-10-19", "close": 24.91, "volume": 208340.0}, {"date": "2021-10-20", "close": 24.94, "volume": 26272.0}, {"date": "2021-10-21", "close": 24.91, "volume": 22765.0}, {"date": "2021-10-22", "close": 25.0582, "volume": 7585.0}, {"date": "2021-10-25", "close": 24.98, "volume": 21349.0}, {"date": "2021-10-26", "close": 25.24, "volume": 327135.0}, {"date": "2021-10-27", "close": 25.61, "volume": 162541.0}, {"date": "2021-10-28", "close": 25.15, "volume": 37625.0}, {"date": "2021-10-29", "close": 25.13, "volume": 144933.0}, {"date": "2021-11-01", "close": 24.46, "volume": 130158.0}, {"date": "2021-11-02", "close": 24.58, "volume": 37872.0}, {"date": "2021-11-03", "close": 24.08, "volume": 60333.0}, {"date": "2021-11-04", "close": 24.03, "volume": 26699.0}, {"date": "2021-11-05", "close": 24.03, "volume": 35120.0}, {"date": "2021-11-08", "close": 23.87, "volume": 124664.0}, {"date": "2021-11-09", "close": 23.85, "volume": 31031.0}, {"date": "2021-11-10", "close": 23.98, "volume": 59898.0}, {"date": "2021-11-11", "close": 23.99, "volume": 36996.0}, {"date": "2021-11-12", "close": 23.81, "volume": 36538.0}, {"date": "2021-11-15", "close": 24.02, "volume": 50682.0}, {"date": "2021-11-16", "close": 23.84, "volume": 28161.0}, {"date": "2021-11-17", "close": 24.23, "volume": 22699.0}, {"date": "2021-11-18", "close": 24.5, "volume": 255750.0}, {"date": "2021-11-19", "close": 24.8, "volume": 43639.0}, {"date": "2021-11-22", "close": 24.94, "volume": 30107.0}, {"date": "2021-11-23", "close": 25.05, "volume": 37136.0}, {"date": "2021-11-24", "close": 24.72, "volume": 126091.0}, {"date": "2021-11-26", "close": 25.01, "volume": 34302.0}, {"date": "2021-11-29", "close": 25.03, "volume": 95157.0}, {"date": "2021-11-30", "close": 25.38, "volume": 745869.0}, {"date": "2021-12-01", "close": 26.07, "volume": 140007.0}, {"date": "2021-12-02", "close": 25.42, "volume": 87830.0}, {"date": "2021-12-03", "close": 25.79, "volume": 157833.0}, {"date": "2021-12-06", "close": 25.15, "volume": 99672.0}, {"date": "2021-12-07", "close": 24.69, "volume": 96176.0}, {"date": "2021-12-08", "close": 24.46, "volume": 19373.0}, {"date": "2021-12-09", "close": 24.77, "volume": 25411.0}, {"date": "2021-12-10", "close": 24.75, "volume": 31696.0}, {"date": "2021-12-13", "close": 25.0105, "volume": 49716.0}, {"date": "2021-12-14", "close": 25.28, "volume": 118822.0}, {"date": "2021-12-15", "close": 25.31, "volume": 125243.0}, {"date": "2021-12-16", "close": 25.69, "volume": 78257.0}, {"date": "2021-12-17", "close": 25.51, "volume": 145235.0}, {"date": "2021-12-20", "close": 26.23, "volume": 96940.0}, {"date": "2021-12-21", "close": 25.23, "volume": 86238.0}, {"date": "2021-12-22", "close": 25.11, "volume": 97452.0}, {"date": "2021-12-23", "close": 24.86, "volume": 149553.0}, {"date": "2021-12-27", "close": 24.79, "volume": 126656.0}, {"date": "2021-12-28", "close": 24.77, "volume": 26427.0}, {"date": "2021-12-29", "close": 24.84, "volume": 70069.0}, {"date": "2021-12-30", "close": 24.64, "volume": 94900.0}, {"date": "2021-12-31", "close": 24.66, "volume": 47708.0}, {"date": "2022-01-03", "close": 24.45, "volume": 61285.0}, {"date": "2022-01-04", "close": 24.42, "volume": 43285.0}, {"date": "2022-01-05", "close": 24.89, "volume": 98866.0}, {"date": "2022-01-06", "close": 24.64, "volume": 88514.0}, {"date": "2022-01-07", "close": 24.6, "volume": 23618.0}, {"date": "2022-01-10", "close": 24.65, "volume": 81227.0}, {"date": "2022-01-11", "close": 24.28, "volume": 95879.0}, {"date": "2022-01-12", "close": 24.34, "volume": 35382.0}, {"date": "2022-01-13", "close": 24.51, "volume": 24746.0}, {"date": "2022-01-14", "close": 24.65, "volume": 86843.0}, {"date": "2022-01-18", "close": 25.14, "volume": 70213.0}, {"date": "2022-01-19", "close": 25.37, "volume": 64061.0}, {"date": "2022-01-20", "close": 25.71, "volume": 85592.0}, {"date": "2022-01-21", "close": 25.89, "volume": 212062.0}, {"date": "2022-01-24", "close": 25.51, "volume": 547919.0}, {"date": "2022-01-25", "close": 25.91, "volume": 94420.0}, {"date": "2022-01-26", "close": 26.04, "volume": 112251.0}, {"date": "2022-01-27", "close": 26.39, "volume": 304818.0}, {"date": "2022-01-28", "close": 26.04, "volume": 149682.0}, {"date": "2022-01-31", "close": 25.42, "volume": 452938.0}, {"date": "2022-02-01", "close": 25.27, "volume": 232023.0}, {"date": "2022-02-02", "close": 25.52, "volume": 112709.0}, {"date": "2022-02-03", "close": 25.99, "volume": 95778.0}, {"date": "2022-02-04", "close": 25.78, "volume": 142856.0}, {"date": "2022-02-07", "close": 25.7, "volume": 125956.0}, {"date": "2022-02-08", "close": 25.3, "volume": 120328.0}, {"date": "2022-02-09", "close": 25.0336, "volume": 96094.0}, {"date": "2022-02-10", "close": 25.08, "volume": 148410.0}, {"date": "2022-02-11", "close": 25.22, "volume": 244079.0}, {"date": "2022-02-14", "close": 25.42, "volume": 222547.0}, {"date": "2022-02-15", "close": 24.52, "volume": 221692.0}, {"date": "2022-02-16", "close": 24.65, "volume": 317632.0}, {"date": "2022-02-17", "close": 25.17, "volume": 69093.0}, {"date": "2022-02-18", "close": 25.52, "volume": 302821.0}, {"date": "2022-02-22", "close": 26.26, "volume": 361659.0}, {"date": "2022-02-23", "close": 26.65, "volume": 508198.0}, {"date": "2022-02-24", "close": 25.55, "volume": 235648.0}, {"date": "2022-02-25", "close": 25.32, "volume": 227121.0}, {"date": "2022-02-28", "close": 24.84, "volume": 71273.0}, {"date": "2022-03-01", "close": 25.01, "volume": 109441.0}, {"date": "2022-03-02", "close": 24.61, "volume": 34046.0}, {"date": "2022-03-03", "close": 25.15, "volume": 29436.0}, {"date": "2022-03-04", "close": 25.64, "volume": 75950.0}, {"date": "2022-03-07", "close": 26.22, "volume": 75472.0}, {"date": "2022-03-08", "close": 26.13, "volume": 119249.0}, {"date": "2022-03-09", "close": 25.51, "volume": 24626.0}, {"date": "2022-03-10", "close": 25.7853, "volume": 61078.0}, {"date": "2022-03-11", "close": 26.36, "volume": 75687.0}, {"date": "2022-03-14", "close": 26.51, "volume": 71719.0}, {"date": "2022-03-15", "close": 26.18, "volume": 61183.0}, {"date": "2022-03-16", "close": 25.29, "volume": 309421.0}, {"date": "2022-03-17", "close": 24.891, "volume": 62234.0}, {"date": "2022-03-18", "close": 24.65, "volume": 70402.0}, {"date": "2022-03-21", "close": 24.79, "volume": 44856.0}, {"date": "2022-03-22", "close": 24.37, "volume": 215017.0}, {"date": "2022-03-23", "close": 24.94, "volume": 121726.0}, {"date": "2022-03-24", "close": 24.55, "volume": 315676.0}, {"date": "2022-03-25", "close": 24.59, "volume": 52881.0}, {"date": "2022-03-28", "close": 24.38, "volume": 50357.0}, {"date": "2022-03-29", "close": 23.6, "volume": 149646.0}, {"date": "2022-03-30", "close": 24.12, "volume": 80046.0}, {"date": "2022-03-31", "close": 24.45, "volume": 135127.0}, {"date": "2022-04-01", "close": 24.3617, "volume": 35358.0}, {"date": "2022-04-04", "close": 24.0259, "volume": 33470.0}, {"date": "2022-04-05", "close": 24.7, "volume": 139979.0}, {"date": "2022-04-06", "close": 25.32, "volume": 96180.0}, {"date": "2022-04-07", "close": 25.41, "volume": 56939.0}, {"date": "2022-04-08", "close": 25.55, "volume": 40192.0}, {"date": "2022-04-11", "close": 25.61, "volume": 141320.0}, {"date": "2022-04-12", "close": 25.68, "volume": 43584.0}, {"date": "2022-04-13", "close": 25.21, "volume": 34931.0}, {"date": "2022-04-14", "close": 25.65, "volume": 272132.0}, {"date": "2022-04-18", "close": 25.93, "volume": 99288.0}, {"date": "2022-04-19", "close": 25.13, "volume": 53675.0}, {"date": "2022-04-20", "close": 25.36, "volume": 38690.0}, {"date": "2022-04-21", "close": 26.01, "volume": 36026.0}, {"date": "2022-04-22", "close": 26.8, "volume": 105326.0}, {"date": "2022-04-25", "close": 26.35, "volume": 152688.0}, {"date": "2022-04-26", "close": 27.4, "volume": 103954.0}, {"date": "2022-04-27", "close": 27.63, "volume": 188158.0}, {"date": "2022-04-28", "close": 26.92, "volume": 135106.0}, {"date": "2022-04-29", "close": 27.75, "volume": 213280.0}, {"date": "2022-05-02", "close": 27.26, "volume": 101723.0}, {"date": "2022-05-03", "close": 27.08, "volume": 66616.0}, {"date": "2022-05-04", "close": 26.46, "volume": 383092.0}, {"date": "2022-05-05", "close": 27.94, "volume": 259430.0}, {"date": "2022-05-06", "close": 28.82, "volume": 213867.0}, {"date": "2022-05-09", "close": 30.44, "volume": 349938.0}, {"date": "2022-05-10", "close": 30.86, "volume": 411026.0}, {"date": "2022-05-11", "close": 31.78, "volume": 386227.0}, {"date": "2022-05-12", "close": 30.885, "volume": 826041.0}, {"date": "2022-05-13", "close": 29.51, "volume": 344065.0}, {"date": "2022-05-16", "close": 30.14, "volume": 163041.0}, {"date": "2022-05-17", "close": 29.7, "volume": 282154.0}, {"date": "2022-05-18", "close": 30.18, "volume": 99381.0}, {"date": "2022-05-19", "close": 29.88, "volume": 338954.0}, {"date": "2022-05-20", "close": 29.75, "volume": 359174.0}, {"date": "2022-05-23", "close": 29.6, "volume": 81159.0}, {"date": "2022-05-24", "close": 30.13, "volume": 162443.0}, {"date": "2022-05-25", "close": 29.4, "volume": 126085.0}, {"date": "2022-05-26", "close": 28.72, "volume": 195043.0}, {"date": "2022-05-27", "close": 28.59, "volume": 70041.0}, {"date": "2022-05-31", "close": 28.83, "volume": 60179.0}, {"date": "2022-06-01", "close": 29.03, "volume": 167937.0}, {"date": "2022-06-02", "close": 28.37, "volume": 160040.0}, {"date": "2022-06-03", "close": 28.86, "volume": 86853.0}, {"date": "2022-06-06", "close": 28.755, "volume": 65702.0}, {"date": "2022-06-07", "close": 28.56, "volume": 34049.0}, {"date": "2022-06-08", "close": 28.73, "volume": 102952.0}, {"date": "2022-06-09", "close": 29.38, "volume": 174313.0}, {"date": "2022-06-10", "close": 30.34, "volume": 192207.0}, {"date": "2022-06-13", "close": 31.86, "volume": 278716.0}, {"date": "2022-06-14", "close": 31.79, "volume": 129220.0}, {"date": "2022-06-15", "close": 30.91, "volume": 241752.0}, {"date": "2022-06-16", "close": 32.05, "volume": 277983.0}, {"date": "2022-06-17", "close": 31.45, "volume": 185841.0}, {"date": "2022-06-21", "close": 30.99, "volume": 137913.0}, {"date": "2022-06-22", "close": 31.18, "volume": 208110.0}, {"date": "2022-06-23", "close": 30.37, "volume": 234978.0}, {"date": "2022-06-24", "close": 29.75, "volume": 240314.0}, {"date": "2022-06-27", "close": 30.09, "volume": 158344.0}, {"date": "2022-06-28", "close": 30.93, "volume": 183290.0}, {"date": "2022-06-29", "close": 31.2, "volume": 272753.0}, {"date": "2022-06-30", "close": 32.05, "volume": 208226.0}, {"date": "2022-07-01", "close": 31.4, "volume": 244442.0}, {"date": "2022-07-05", "close": 30.1, "volume": 407689.0}, {"date": "2022-07-06", "close": 30.36, "volume": 73002.0}, {"date": "2022-07-07", "close": 29.43, "volume": 64876.0}, {"date": "2022-07-08", "close": 29.39, "volume": 120104.0}, {"date": "2022-07-11", "close": 30.14, "volume": 70273.0}, {"date": "2022-07-12", "close": 30.55, "volume": 205885.0}, {"date": "2022-07-13", "close": 30.57, "volume": 54075.0}, {"date": "2022-07-14", "close": 31.13, "volume": 111471.0}, {"date": "2022-07-15", "close": 30.3, "volume": 46788.0}, {"date": "2022-07-18", "close": 30.05, "volume": 255431.0}, {"date": "2022-07-19", "close": 29.22, "volume": 94549.0}, {"date": "2022-07-20", "close": 28.35, "volume": 128959.0}, {"date": "2022-07-21", "close": 28.04, "volume": 94076.0}, {"date": "2022-07-22", "close": 28.65, "volume": 336277.0}, {"date": "2022-07-25", "close": 28.99, "volume": 356024.0}, {"date": "2022-07-26", "close": 29.98, "volume": 95464.0}, {"date": "2022-07-27", "close": 29.14, "volume": 115351.0}, {"date": "2022-07-28", "close": 28.85, "volume": 100133.0}, {"date": "2022-07-29", "close": 28.69, "volume": 213224.0}, {"date": "2022-08-01", "close": 28.45, "volume": 171976.0}, {"date": "2022-08-02", "close": 28.14, "volume": 100242.0}, {"date": "2022-08-03", "close": 26.86, "volume": 177891.0}, {"date": "2022-08-04", "close": 26.74, "volume": 82693.0}, {"date": "2022-08-05", "close": 26.28, "volume": 133248.0}, {"date": "2022-08-08", "close": 25.88, "volume": 189531.0}, {"date": "2022-08-09", "close": 26.7377, "volume": 231599.0}, {"date": "2022-08-10", "close": 25.18, "volume": 206807.0}, {"date": "2022-08-11", "close": 25.4, "volume": 321457.0}, {"date": "2022-08-12", "close": 25.12, "volume": 341677.0}, {"date": "2022-08-15", "close": 24.98, "volume": 185402.0}, {"date": "2022-08-16", "close": 24.88, "volume": 104762.0}, {"date": "2022-08-17", "close": 25.61, "volume": 289573.0}, {"date": "2022-08-18", "close": 25.65, "volume": 76571.0}, {"date": "2022-08-19", "close": 26.63, "volume": 126027.0}, {"date": "2022-08-22", "close": 27.41, "volume": 271585.0}, {"date": "2022-08-23", "close": 27.24, "volume": 153307.0}, {"date": "2022-08-24", "close": 27.03, "volume": 87792.0}, {"date": "2022-08-25", "close": 26.48, "volume": 75474.0}, {"date": "2022-08-26", "close": 27.57, "volume": 307820.0}, {"date": "2022-08-29", "close": 27.96, "volume": 275331.0}, {"date": "2022-08-30", "close": 28.07, "volume": 322177.0}, {"date": "2022-08-31", "close": 28.24, "volume": 121907.0}, {"date": "2022-09-01", "close": 28.97, "volume": 324002.0}, {"date": "2022-09-02", "close": 28.96, "volume": 120759.0}, {"date": "2022-09-06", "close": 29.33, "volume": 173476.0}, {"date": "2022-09-07", "close": 28.54, "volume": 147206.0}, {"date": "2022-09-08", "close": 28.02, "volume": 257639.0}, {"date": "2022-09-09", "close": 26.79, "volume": 265470.0}, {"date": "2022-09-12", "close": 26.46, "volume": 118638.0}, {"date": "2022-09-13", "close": 27.78, "volume": 222292.0}, {"date": "2022-09-14", "close": 27.57, "volume": 168562.0}, {"date": "2022-09-15", "close": 27.86, "volume": 297405.0}, {"date": "2022-09-16", "close": 28.46, "volume": 216007.0}, {"date": "2022-09-19", "close": 28.22, "volume": 199815.0}, {"date": "2022-09-20", "close": 28.79, "volume": 221204.0}, {"date": "2022-09-21", "close": 29.16, "volume": 407028.0}, {"date": "2022-09-22", "close": 29.8, "volume": 956100.0}, {"date": "2022-09-23", "close": 30.53, "volume": 668243.0}, {"date": "2022-09-26", "close": 30.65, "volume": 456101.0}, {"date": "2022-09-27", "close": 30.38, "volume": 266689.0}, {"date": "2022-09-28", "close": 29.53, "volume": 443780.0}, {"date": "2022-09-29", "close": 30.2, "volume": 237619.0}, {"date": "2022-09-30", "close": 30.27, "volume": 138086.0}, {"date": "2022-10-03", "close": 29.75, "volume": 329637.0}, {"date": "2022-10-04", "close": 28.78, "volume": 748038.0}, {"date": "2022-10-05", "close": 28.96, "volume": 166535.0}, {"date": "2022-10-06", "close": 28.93, "volume": 58912.0}, {"date": "2022-10-07", "close": 29.48, "volume": 291627.0}, {"date": "2022-10-10", "close": 30.1, "volume": 623205.0}, {"date": "2022-10-11", "close": 30.28, "volume": 406010.0}, {"date": "2022-10-12", "close": 30.37, "volume": 427086.0}, {"date": "2022-10-13", "close": 29.92, "volume": 256432.0}, {"date": "2022-10-14", "close": 30.37, "volume": 395548.0}, {"date": "2022-10-17", "close": 29.93, "volume": 189901.0}, {"date": "2022-10-18", "close": 29.6, "volume": 82535.0}, {"date": "2022-10-19", "close": 30.04, "volume": 221547.0}, {"date": "2022-10-20", "close": 30.16, "volume": 87995.0}, {"date": "2022-10-21", "close": 29.55, "volume": 125817.0}, {"date": "2022-10-24", "close": 29.55, "volume": 289386.0}, {"date": "2022-10-25", "close": 28.81, "volume": 450596.0}, {"date": "2022-10-26", "close": 28.9, "volume": 129700.0}, {"date": "2022-10-27", "close": 28.79, "volume": 109544.0}, {"date": "2022-10-28", "close": 28.11, "volume": 81437.0}, {"date": "2022-10-31", "close": 28.4, "volume": 205792.0}, {"date": "2022-11-01", "close": 28.44, "volume": 31144.0}, {"date": "2022-11-02", "close": 29.73, "volume": 153483.0}, {"date": "2022-11-03", "close": 29.94, "volume": 259367.0}, {"date": "2022-11-04", "close": 30.16, "volume": 286858.0}, {"date": "2022-11-07", "close": 29.64, "volume": 346970.0}, {"date": "2022-11-08", "close": 29.49, "volume": 74118.0}, {"date": "2022-11-09", "close": 30.33, "volume": 282094.0}, {"date": "2022-11-10", "close": 27.5, "volume": 291083.0}, {"date": "2022-11-11", "close": 26.39, "volume": 686261.0}, {"date": "2022-11-14", "close": 27.07, "volume": 152801.0}, {"date": "2022-11-15", "close": 26.321, "volume": 118237.0}, {"date": "2022-11-16", "close": 27.43, "volume": 103551.0}, {"date": "2022-11-17", "close": 27.9, "volume": 94227.0}, {"date": "2022-11-18", "close": 28.1, "volume": 57879.0}, {"date": "2022-11-21", "close": 28.7, "volume": 143258.0}, {"date": "2022-11-22", "close": 28.315, "volume": 52563.0}, {"date": "2022-11-23", "close": 27.72, "volume": 84893.0}, {"date": "2022-11-25", "close": 27.7606, "volume": 29062.0}, {"date": "2022-11-28", "close": 28.435, "volume": 84300.0}, {"date": "2022-11-29", "close": 28.42, "volume": 156598.0}, {"date": "2022-11-30", "close": 27.21, "volume": 173730.0}, {"date": "2022-12-01", "close": 26.87, "volume": 134342.0}, {"date": "2022-12-02", "close": 26.845, "volume": 93649.0}, {"date": "2022-12-05", "close": 27.79, "volume": 166327.0}, {"date": "2022-12-06", "close": 28.47, "volume": 559663.0}, {"date": "2022-12-07", "close": 28.47, "volume": 166948.0}, {"date": "2022-12-08", "close": 27.86, "volume": 140195.0}, {"date": "2022-12-09", "close": 27.97, "volume": 208873.0}, {"date": "2022-12-12", "close": 27.21, "volume": 58745.0}, {"date": "2022-12-13", "close": 26.91, "volume": 210086.0}, {"date": "2022-12-14", "close": 27.07, "volume": 244789.0}, {"date": "2022-12-15", "close": 28.03, "volume": 290457.0}, {"date": "2022-12-16", "close": 28.59, "volume": 575802.0}, {"date": "2022-12-19", "close": 29.33, "volume": 249309.0}, {"date": "2022-12-20", "close": 29.23, "volume": 306722.0}, {"date": "2022-12-21", "close": 28.905, "volume": 107972.0}, {"date": "2022-12-22", "close": 29.26, "volume": 184573.0}, {"date": "2022-12-23", "close": 29.06, "volume": 64229.0}, {"date": "2022-12-27", "close": 29.23, "volume": 111916.0}, {"date": "2022-12-28", "close": 29.8, "volume": 167984.0}, {"date": "2022-12-29", "close": 28.74, "volume": 122406.0}, {"date": "2022-12-30", "close": 28.75, "volume": 93562.0}, {"date": "2023-01-03", "close": 29.01, "volume": 191784.0}, {"date": "2023-01-04", "close": 28.42, "volume": 143069.0}, {"date": "2023-01-05", "close": 29.055, "volume": 104900.0}, {"date": "2023-01-06", "close": 28.36, "volume": 140842.0}, {"date": "2023-01-09", "close": 27.83, "volume": 196643.0}, {"date": "2023-01-10", "close": 27.39, "volume": 76629.0}, {"date": "2023-01-11", "close": 26.66, "volume": 248575.0}, {"date": "2023-01-12", "close": 26.22, "volume": 287871.0}, {"date": "2023-01-13", "close": 26.05, "volume": 133725.0}, {"date": "2023-01-17", "close": 25.69, "volume": 112568.0}, {"date": "2023-01-18", "close": 26.28, "volume": 252227.0}, {"date": "2023-01-19", "close": 26.58, "volume": 362064.0}, {"date": "2023-01-20", "close": 25.65, "volume": 264651.0}, {"date": "2023-01-23", "close": 24.97, "volume": 197549.0}, {"date": "2023-01-24", "close": 25.24, "volume": 65806.0}, {"date": "2023-01-25", "close": 25.22, "volume": 170243.0}, {"date": "2023-01-26", "close": 24.82, "volume": 140411.0}, {"date": "2023-01-27", "close": 24.25, "volume": 137609.0}, {"date": "2023-01-30", "close": 24.73, "volume": 168554.0}, {"date": "2023-01-31", "close": 24.1, "volume": 132167.0}, {"date": "2023-02-01", "close": 23.3, "volume": 346912.0}, {"date": "2023-02-02", "close": 21.95, "volume": 677950.0}, {"date": "2023-02-03", "close": 22.53, "volume": 228955.0}, {"date": "2023-02-06", "close": 22.9, "volume": 100676.0}, {"date": "2023-02-07", "close": 22.8, "volume": 144104.0}, {"date": "2023-02-08", "close": 23.15, "volume": 96680.0}, {"date": "2023-02-09", "close": 23.69, "volume": 122982.0}, {"date": "2023-02-10", "close": 23.89, "volume": 86161.0}, {"date": "2023-02-13", "close": 23.5, "volume": 113251.0}, {"date": "2023-02-14", "close": 23.18, "volume": 112609.0}, {"date": "2023-02-15", "close": 22.58, "volume": 125179.0}, {"date": "2023-02-16", "close": 23.19, "volume": 230008.0}, {"date": "2023-02-17", "close": 23.3, "volume": 78171.0}, {"date": "2023-02-21", "close": 24.12, "volume": 205927.0}, {"date": "2023-02-22", "close": 24.03, "volume": 187944.0}, {"date": "2023-02-23", "close": 23.815, "volume": 113126.0}, {"date": "2023-02-24", "close": 24.17, "volume": 76686.0}, {"date": "2023-02-27", "close": 24.33, "volume": 134256.0}, {"date": "2023-02-28", "close": 24.189, "volume": 90556.0}, {"date": "2023-03-01", "close": 24.2601, "volume": 154237.0}, {"date": "2023-03-02", "close": 24.3, "volume": 177174.0}, {"date": "2023-03-03", "close": 23.76, "volume": 125283.0}, {"date": "2023-03-06", "close": 24.03, "volume": 311124.0}, {"date": "2023-03-07", "close": 24.33, "volume": 174781.0}, {"date": "2023-03-08", "close": 24.33, "volume": 50254.0}, {"date": "2023-03-09", "close": 25.04, "volume": 265395.0}, {"date": "2023-03-10", "close": 26.32, "volume": 508083.0}, {"date": "2023-03-13", "close": 26.43, "volume": 247496.0}, {"date": "2023-03-14", "close": 26.09, "volume": 186327.0}, {"date": "2023-03-15", "close": 26.32, "volume": 263949.0}, {"date": "2023-03-16", "close": 26.3, "volume": 191883.0}, {"date": "2023-03-17", "close": 26.85, "volume": 180283.0}, {"date": "2023-03-20", "close": 26.7, "volume": 217854.0}, {"date": "2023-03-21", "close": 26.25, "volume": 265903.0}, {"date": "2023-03-22", "close": 26.69, "volume": 164639.0}, {"date": "2023-03-23", "close": 27.02, "volume": 198501.0}, {"date": "2023-03-24", "close": 26.89, "volume": 59997.0}, {"date": "2023-03-27", "close": 26.64, "volume": 104823.0}, {"date": "2023-03-28", "close": 26.69, "volume": 61781.0}, {"date": "2023-03-29", "close": 26.23, "volume": 104493.0}, {"date": "2023-03-30", "close": 26.18, "volume": 151989.0}, {"date": "2023-03-31", "close": 25.43, "volume": 137433.0}, {"date": "2023-04-03", "close": 25.67, "volume": 54277.0}, {"date": "2023-04-04", "close": 25.88, "volume": 122579.0}, {"date": "2023-04-05", "close": 26.29, "volume": 86162.0}, {"date": "2023-04-06", "close": 26.21, "volume": 48011.0}, {"date": "2023-04-10", "close": 26.0, "volume": 46583.0}, {"date": "2023-04-11", "close": 25.66, "volume": 80686.0}, {"date": "2023-04-12", "close": 25.99, "volume": 86713.0}, {"date": "2023-04-13", "close": 25.57, "volume": 181205.0}, {"date": "2023-04-14", "close": 25.82, "volume": 49939.0}, {"date": "2023-04-17", "close": 25.51, "volume": 126661.0}, {"date": "2023-04-18", "close": 25.6, "volume": 35728.0}, {"date": "2023-04-19", "close": 25.64, "volume": 27075.0}, {"date": "2023-04-20", "close": 25.76, "volume": 140560.0}, {"date": "2023-04-21", "close": 25.71, "volume": 44123.0}, {"date": "2023-04-24", "close": 25.89, "volume": 51989.0}, {"date": "2023-04-25", "close": 26.53, "volume": 153023.0}, {"date": "2023-04-26", "close": 26.67, "volume": 129661.0}, {"date": "2023-04-27", "close": 26.17, "volume": 53112.0}, {"date": "2023-04-28", "close": 25.86, "volume": 54674.0}, {"date": "2023-05-01", "close": 25.98, "volume": 89751.0}, {"date": "2023-05-02", "close": 26.75, "volume": 101657.0}, {"date": "2023-05-03", "close": 26.86, "volume": 54535.0}, {"date": "2023-05-04", "close": 27.5, "volume": 281497.0}, {"date": "2023-05-05", "close": 26.45, "volume": 111168.0}, {"date": "2023-05-08", "close": 26.41, "volume": 62462.0}, {"date": "2023-05-09", "close": 26.53, "volume": 31726.0}, {"date": "2023-05-10", "close": 26.4, "volume": 43182.0}, {"date": "2023-05-11", "close": 26.77, "volume": 46384.0}, {"date": "2023-05-12", "close": 27.03, "volume": 57044.0}, {"date": "2023-05-15", "close": 26.46, "volume": 572339.0}, {"date": "2023-05-16", "close": 26.99, "volume": 36286.0}, {"date": "2023-05-17", "close": 26.1054, "volume": 108790.0}, {"date": "2023-05-18", "close": 25.65, "volume": 77230.0}, {"date": "2023-05-19", "close": 26.04, "volume": 124313.0}, {"date": "2023-05-22", "close": 25.44, "volume": 70368.0}, {"date": "2023-05-23", "close": 25.3901, "volume": 118339.0}, {"date": "2023-05-24", "close": 25.78, "volume": 120822.0}, {"date": "2023-05-25", "close": 25.955, "volume": 70826.0}, {"date": "2023-05-26", "close": 25.52, "volume": 78351.0}, {"date": "2023-05-30", "close": 25.25, "volume": 77772.0}, {"date": "2023-05-31", "close": 25.43, "volume": 100850.0}, {"date": "2023-06-01", "close": 25.06, "volume": 260459.0}, {"date": "2023-06-02", "close": 24.15, "volume": 253649.0}, {"date": "2023-06-05", "close": 24.35, "volume": 109409.0}, {"date": "2023-06-06", "close": 23.45, "volume": 386428.0}, {"date": "2023-06-07", "close": 23.06, "volume": 159949.0}, {"date": "2023-06-08", "close": 23.11, "volume": 42046.0}, {"date": "2023-06-09", "close": 23.46, "volume": 127814.0}, {"date": "2023-06-12", "close": 23.15, "volume": 55639.0}, {"date": "2023-06-13", "close": 22.56, "volume": 274437.0}, {"date": "2023-06-14", "close": 22.81, "volume": 94382.0}, {"date": "2023-06-15", "close": 22.42, "volume": 101308.0}, {"date": "2023-06-16", "close": 22.56, "volume": 146741.0}, {"date": "2023-06-20", "close": 22.89, "volume": 36674.0}, {"date": "2023-06-21", "close": 23.09, "volume": 51230.0}, {"date": "2023-06-22", "close": 23.259, "volume": 85593.0}, {"date": "2023-06-23", "close": 23.5508, "volume": 73432.0}, {"date": "2023-06-26", "close": 23.36, "volume": 24426.0}, {"date": "2023-06-27", "close": 22.95, "volume": 78700.0}, {"date": "2023-06-28", "close": 22.9321, "volume": 33669.0}, {"date": "2023-06-29", "close": 22.77, "volume": 67319.0}, {"date": "2023-06-30", "close": 22.61, "volume": 295906.0}, {"date": "2023-07-03", "close": 22.4358, "volume": 86080.0}, {"date": "2023-07-05", "close": 22.53, "volume": 60641.0}, {"date": "2023-07-06", "close": 22.95, "volume": 200966.0}, {"date": "2023-07-07", "close": 22.6, "volume": 127818.0}, {"date": "2023-07-10", "close": 22.06, "volume": 86553.0}, {"date": "2023-07-11", "close": 21.5365, "volume": 157221.0}, {"date": "2023-07-12", "close": 21.2, "volume": 207456.0}, {"date": "2023-07-13", "close": 20.83, "volume": 171550.0}, {"date": "2023-07-14", "close": 21.25, "volume": 101051.0}, {"date": "2023-07-17", "close": 20.9, "volume": 31818.0}, {"date": "2023-07-18", "close": 20.55, "volume": 93399.0}, {"date": "2023-07-19", "close": 20.33, "volume": 103332.0}, {"date": "2023-07-20", "close": 20.52, "volume": 66620.0}, {"date": "2023-07-21", "close": 20.55, "volume": 50978.0}, {"date": "2023-07-24", "close": 20.5, "volume": 53817.0}, {"date": "2023-07-25", "close": 20.54, "volume": 137084.0}, {"date": "2023-07-26", "close": 20.34, "volume": 52640.0}, {"date": "2023-07-27", "close": 20.75, "volume": 152175.0}, {"date": "2023-07-28", "close": 20.56, "volume": 57107.0}, {"date": "2023-07-31", "close": 20.31, "volume": 56628.0}, {"date": "2023-08-01", "close": 20.44, "volume": 62274.0}, {"date": "2023-08-02", "close": 20.99, "volume": 193746.0}, {"date": "2023-08-03", "close": 20.97, "volume": 137068.0}, {"date": "2023-08-04", "close": 20.76, "volume": 104076.0}, {"date": "2023-08-07", "close": 20.74, "volume": 30773.0}, {"date": "2023-08-08", "close": 20.93, "volume": 68121.0}, {"date": "2023-08-09", "close": 21.03, "volume": 75406.0}, {"date": "2023-08-10", "close": 21.13, "volume": 71958.0}, {"date": "2023-08-11", "close": 21.1988, "volume": 58690.0}, {"date": "2023-08-14", "close": 21.27, "volume": 65118.0}, {"date": "2023-08-15", "close": 21.69, "volume": 106859.0}, {"date": "2023-08-16", "close": 21.9, "volume": 199171.0}, {"date": "2023-08-17", "close": 22.17, "volume": 107349.0}, {"date": "2023-08-18", "close": 22.16, "volume": 208467.0}, {"date": "2023-08-21", "close": 22.14, "volume": 74648.0}, {"date": "2023-08-22", "close": 22.32, "volume": 35968.0}, {"date": "2023-08-23", "close": 22.06, "volume": 109756.0}, {"date": "2023-08-24", "close": 22.26, "volume": 162104.0}, {"date": "2023-08-25", "close": 22.25, "volume": 117536.0}, {"date": "2023-08-28", "close": 22.0, "volume": 101631.0}, {"date": "2023-08-29", "close": 21.69, "volume": 180722.0}, {"date": "2023-08-30", "close": 21.69, "volume": 73002.0}, {"date": "2023-08-31", "close": 21.58, "volume": 60360.0}, {"date": "2023-09-01", "close": 21.58, "volume": 37792.0}, {"date": "2023-09-05", "close": 21.89, "volume": 21612.0}, {"date": "2023-09-06", "close": 22.11, "volume": 58558.0}, {"date": "2023-09-07", "close": 22.37, "volume": 57668.0}, {"date": "2023-09-08", "close": 22.4, "volume": 55199.0}, {"date": "2023-09-11", "close": 22.46, "volume": 29747.0}, {"date": "2023-09-12", "close": 22.3, "volume": 43322.0}, {"date": "2023-09-13", "close": 22.51, "volume": 34055.0}, {"date": "2023-09-14", "close": 22.05, "volume": 77653.0}, {"date": "2023-09-15", "close": 22.24, "volume": 55108.0}, {"date": "2023-09-18", "close": 22.49, "volume": 55882.0}, {"date": "2023-09-19", "close": 22.4801, "volume": 27927.0}, {"date": "2023-09-20", "close": 22.6, "volume": 73624.0}, {"date": "2023-09-21", "close": 23.08, "volume": 126631.0}, {"date": "2023-09-22", "close": 23.25, "volume": 102126.0}, {"date": "2023-09-25", "close": 23.24, "volume": 107492.0}, {"date": "2023-09-26", "close": 23.72, "volume": 184021.0}, {"date": "2023-09-27", "close": 23.5949, "volume": 363804.0}, {"date": "2023-09-28", "close": 23.52, "volume": 56022.0}, {"date": "2023-09-29", "close": 23.43, "volume": 80809.0}, {"date": "2023-10-02", "close": 23.8, "volume": 106108.0}, {"date": "2023-10-03", "close": 24.33, "volume": 547445.0}, {"date": "2023-10-04", "close": 24.15, "volume": 85109.0}, {"date": "2023-10-05", "close": 24.43, "volume": 74653.0}, {"date": "2023-10-06", "close": 24.28, "volume": 357147.0}, {"date": "2023-10-09", "close": 24.08, "volume": 75569.0}, {"date": "2023-10-10", "close": 23.86, "volume": 102687.0}, {"date": "2023-10-11", "close": 23.8, "volume": 54728.0}, {"date": "2023-10-12", "close": 24.26, "volume": 53427.0}, {"date": "2023-10-13", "close": 24.51, "volume": 37673.0}, {"date": "2023-10-16", "close": 24.14, "volume": 46372.0}, {"date": "2023-10-17", "close": 23.9, "volume": 59733.0}, {"date": "2023-10-18", "close": 24.39, "volume": 61740.0}, {"date": "2023-10-19", "close": 24.8, "volume": 55573.0}, {"date": "2023-10-20", "close": 25.21, "volume": 169492.0}, {"date": "2023-10-23", "close": 25.45, "volume": 87631.0}, {"date": "2023-10-24", "close": 25.23, "volume": 43705.0}, {"date": "2023-10-25", "close": 25.73, "volume": 149385.0}, {"date": "2023-10-26", "close": 25.54, "volume": 252187.0}, {"date": "2023-10-27", "close": 25.91, "volume": 184903.0}, {"date": "2023-10-30", "close": 25.8, "volume": 52382.0}, {"date": "2023-10-31", "close": 25.65, "volume": 196806.0}, {"date": "2023-11-01", "close": 25.7, "volume": 204681.0}, {"date": "2023-11-02", "close": 24.98, "volume": 134494.0}, {"date": "2023-11-03", "close": 24.37, "volume": 338097.0}, {"date": "2023-11-06", "close": 24.59, "volume": 65778.0}, {"date": "2023-11-07", "close": 24.655, "volume": 63930.0}, {"date": "2023-11-08", "close": 24.78, "volume": 70959.0}, {"date": "2023-11-09", "close": 25.21, "volume": 86782.0}, {"date": "2023-11-10", "close": 25.12, "volume": 173656.0}, {"date": "2023-11-13", "close": 25.17, "volume": 57792.0}, {"date": "2023-11-14", "close": 23.93, "volume": 247158.0}, {"date": "2023-11-15", "close": 23.6519, "volume": 149972.0}, {"date": "2023-11-16", "close": 23.99, "volume": 111608.0}, {"date": "2023-11-17", "close": 23.78, "volume": 115938.0}, {"date": "2023-11-20", "close": 23.58, "volume": 51070.0}, {"date": "2023-11-21", "close": 23.95, "volume": 55225.0}, {"date": "2023-11-22", "close": 23.88, "volume": 42178.0}, {"date": "2023-11-24", "close": 23.76, "volume": 21600.0}, {"date": "2023-11-27", "close": 23.88, "volume": 172582.0}, {"date": "2023-11-28", "close": 23.85, "volume": 38710.0}, {"date": "2023-11-29", "close": 23.52, "volume": 118279.0}, {"date": "2023-11-30", "close": 23.61, "volume": 28761.0}, {"date": "2023-12-01", "close": 22.74, "volume": 198002.0}, {"date": "2023-12-04", "close": 22.63, "volume": 112465.0}, {"date": "2023-12-05", "close": 23.1, "volume": 66705.0}, {"date": "2023-12-06", "close": 23.16, "volume": 90546.0}, {"date": "2023-12-07", "close": 22.95, "volume": 70740.0}, {"date": "2023-12-08", "close": 22.95, "volume": 251679.0}, {"date": "2023-12-11", "close": 22.73, "volume": 103307.0}, {"date": "2023-12-12", "close": 22.92, "volume": 55543.0}, {"date": "2023-12-13", "close": 21.99, "volume": 157269.0}, {"date": "2023-12-14", "close": 21.27, "volume": 352592.0}, {"date": "2023-12-15", "close": 21.3, "volume": 300558.0}, {"date": "2023-12-18", "close": 21.43, "volume": 98684.0}, {"date": "2023-12-19", "close": 21.06, "volume": 438367.0}, {"date": "2023-12-20", "close": 21.44, "volume": 390758.0}, {"date": "2023-12-21", "close": 21.08, "volume": 92331.0}, {"date": "2023-12-22", "close": 21.02, "volume": 98427.0}, {"date": "2023-12-26", "close": 18.97, "volume": 477604.0}, {"date": "2023-12-27", "close": 18.97, "volume": 185248.0}, {"date": "2023-12-28", "close": 18.9, "volume": 70340.0}, {"date": "2023-12-29", "close": 19.1599, "volume": 150204.0}, {"date": "2024-01-02", "close": 19.28, "volume": 100767.0}, {"date": "2024-01-03", "close": 19.98, "volume": 160491.0}, {"date": "2024-01-04", "close": 20.02, "volume": 132674.0}, {"date": "2024-01-05", "close": 20.04, "volume": 43133.0}, {"date": "2024-01-08", "close": 19.685, "volume": 65739.0}, {"date": "2024-01-09", "close": 19.91, "volume": 42448.0}, {"date": "2024-01-10", "close": 19.92, "volume": 26337.0}, {"date": "2024-01-11", "close": 20.1, "volume": 67386.0}, {"date": "2024-01-12", "close": 20.26, "volume": 75412.0}, {"date": "2024-01-16", "close": 20.57, "volume": 98016.0}, {"date": "2024-01-17", "close": 20.75, "volume": 297553.0}, {"date": "2024-01-18", "close": 20.61, "volume": 61794.0}, {"date": "2024-01-19", "close": 20.51, "volume": 60205.0}, {"date": "2024-01-22", "close": 20.16, "volume": 123233.0}, {"date": "2024-01-23", "close": 20.01, "volume": 69395.0}, {"date": "2024-01-24", "close": 20.23, "volume": 68051.0}, {"date": "2024-01-25", "close": 20.11, "volume": 45547.0}, {"date": "2024-01-26", "close": 20.12, "volume": 55719.0}, {"date": "2024-01-29", "close": 19.8, "volume": 24291.0}, {"date": "2024-01-30", "close": 19.91, "volume": 194706.0}, {"date": "2024-01-31", "close": 20.44, "volume": 116045.0}, {"date": "2024-02-01", "close": 20.05, "volume": 126516.0}, {"date": "2024-02-02", "close": 20.19, "volume": 79569.0}, {"date": "2024-02-05", "close": 20.52, "volume": 118448.0}, {"date": "2024-02-06", "close": 20.26, "volume": 224874.0}, {"date": "2024-02-07", "close": 20.06, "volume": 110760.0}, {"date": "2024-02-08", "close": 19.87, "volume": 51352.0}, {"date": "2024-02-09", "close": 19.69, "volume": 44934.0}, {"date": "2024-02-12", "close": 19.22, "volume": 151312.0}, {"date": "2024-02-13", "close": 19.98, "volume": 193371.0}, {"date": "2024-02-14", "close": 19.6348, "volume": 104432.0}, {"date": "2024-02-15", "close": 19.2803, "volume": 89167.0}, {"date": "2024-02-16", "close": 19.61, "volume": 109787.0}, {"date": "2024-02-20", "close": 19.75, "volume": 87069.0}, {"date": "2024-02-21", "close": 20.05, "volume": 102741.0}, {"date": "2024-02-22", "close": 20.17, "volume": 95618.0}, {"date": "2024-02-23", "close": 20.25, "volume": 67256.0}, {"date": "2024-02-26", "close": 20.19, "volume": 44685.0}, {"date": "2024-02-27", "close": 20.07, "volume": 58427.0}, {"date": "2024-02-28", "close": 20.16, "volume": 38095.0}, {"date": "2024-02-29", "close": 19.85, "volume": 92717.0}, {"date": "2024-03-01", "close": 19.78, "volume": 42084.0}, {"date": "2024-03-04", "close": 19.88, "volume": 50564.0}, {"date": "2024-03-05", "close": 20.13, "volume": 45107.0}, {"date": "2024-03-06", "close": 20.09, "volume": 25091.0}, {"date": "2024-03-07", "close": 19.77, "volume": 94407.0}, {"date": "2024-03-08", "close": 19.76, "volume": 86195.0}, {"date": "2024-03-11", "close": 19.69, "volume": 14441.0}, {"date": "2024-03-12", "close": 19.94, "volume": 58091.0}, {"date": "2024-03-13", "close": 19.94, "volume": 31307.0}, {"date": "2024-03-14", "close": 20.27, "volume": 67774.0}, {"date": "2024-03-15", "close": 20.26, "volume": 38620.0}, {"date": "2024-03-18", "close": 20.34, "volume": 18055.0}, {"date": "2024-03-19", "close": 20.4, "volume": 77763.0}, {"date": "2024-03-20", "close": 20.04, "volume": 47170.0}, {"date": "2024-03-21", "close": 19.85, "volume": 83482.0}, {"date": "2024-03-22", "close": 20.03, "volume": 24902.0}, {"date": "2024-03-25", "close": 20.09, "volume": 38195.0}, {"date": "2024-03-26", "close": 20.22, "volume": 47239.0}, {"date": "2024-03-27", "close": 19.664, "volume": 99861.0}, {"date": "2024-03-28", "close": 19.6, "volume": 44469.0}, {"date": "2024-04-01", "close": 19.82, "volume": 44172.0}, {"date": "2024-04-02", "close": 20.21, "volume": 96010.0}, {"date": "2024-04-03", "close": 20.2, "volume": 37609.0}, {"date": "2024-04-04", "close": 20.35, "volume": 105623.0}, {"date": "2024-04-05", "close": 20.43, "volume": 60948.0}, {"date": "2024-04-08", "close": 20.19, "volume": 53464.0}, {"date": "2024-04-09", "close": 19.845, "volume": 65148.0}, {"date": "2024-04-10", "close": 20.6, "volume": 171263.0}, {"date": "2024-04-11", "close": 20.56, "volume": 183961.0}, {"date": "2024-04-12", "close": 21.0, "volume": 154892.0}, {"date": "2024-04-15", "close": 21.29, "volume": 71341.0}, {"date": "2024-04-16", "close": 21.49, "volume": 319608.0}, {"date": "2024-04-17", "close": 21.47, "volume": 143516.0}, {"date": "2024-04-18", "close": 21.45, "volume": 111158.0}, {"date": "2024-04-19", "close": 21.41, "volume": 195197.0}, {"date": "2024-04-22", "close": 21.26, "volume": 342279.0}, {"date": "2024-04-23", "close": 21.11, "volume": 180206.0}, {"date": "2024-04-24", "close": 21.055, "volume": 55579.0}, {"date": "2024-04-25", "close": 21.2556, "volume": 75276.0}, {"date": "2024-04-26", "close": 21.11, "volume": 31177.0}, {"date": "2024-04-29", "close": 20.94, "volume": 26697.0}, {"date": "2024-04-30", "close": 21.36, "volume": 195448.0}, {"date": "2024-05-01", "close": 21.225, "volume": 109612.0}, {"date": "2024-05-02", "close": 20.9879, "volume": 37907.0}, {"date": "2024-05-03", "close": 20.9, "volume": 207835.0}, {"date": "2024-05-06", "close": 20.73, "volume": 197622.0}, {"date": "2024-05-07", "close": 20.73, "volume": 50629.0}, {"date": "2024-05-08", "close": 20.91, "volume": 29489.0}, {"date": "2024-05-09", "close": 20.66, "volume": 31840.0}, {"date": "2024-05-10", "close": 20.83, "volume": 24396.0}, {"date": "2024-05-13", "close": 20.51, "volume": 75962.0}, {"date": "2024-05-14", "close": 20.2, "volume": 36905.0}, {"date": "2024-05-15", "close": 20.19, "volume": 139198.0}, {"date": "2024-05-16", "close": 20.2479, "volume": 21820.0}, {"date": "2024-05-17", "close": 20.16, "volume": 103769.0}, {"date": "2024-05-20", "close": 20.19, "volume": 27175.0}, {"date": "2024-05-21", "close": 20.2211, "volume": 2129.0}, {"date": "2024-05-22", "close": 20.21, "volume": 28396.0}, {"date": "2024-05-23", "close": 20.58, "volume": 91586.0}, {"date": "2024-05-24", "close": 20.51, "volume": 34973.0}, {"date": "2024-05-28", "close": 20.5255, "volume": 44706.0}, {"date": "2024-05-29", "close": 20.88, "volume": 67691.0}, {"date": "2024-05-30", "close": 20.77, "volume": 87568.0}, {"date": "2024-05-31", "close": 20.67, "volume": 155476.0}, {"date": "2024-06-03", "close": 20.54, "volume": 14870.0}, {"date": "2024-06-04", "close": 20.8, "volume": 37274.0}, {"date": "2024-06-05", "close": 20.63, "volume": 19050.0}, {"date": "2024-06-06", "close": 20.6, "volume": 54497.0}, {"date": "2024-06-07", "close": 20.7129, "volume": 37916.0}, {"date": "2024-06-10", "close": 20.74, "volume": 19854.0}, {"date": "2024-06-11", "close": 20.85, "volume": 83492.0}, {"date": "2024-06-12", "close": 20.6703, "volume": 45916.0}, {"date": "2024-06-13", "close": 20.89, "volume": 54081.0}, {"date": "2024-06-14", "close": 21.13, "volume": 58951.0}, {"date": "2024-06-17", "close": 21.08, "volume": 60536.0}, {"date": "2024-06-18", "close": 21.23, "volume": 18969.0}, {"date": "2024-06-20", "close": 21.22, "volume": 53344.0}, {"date": "2024-06-21", "close": 21.16, "volume": 41341.0}, {"date": "2024-06-24", "close": 21.01, "volume": 117617.0}, {"date": "2024-06-25", "close": 21.08, "volume": 23449.0}, {"date": "2024-06-26", "close": 20.91, "volume": 40833.0}, {"date": "2024-06-27", "close": 20.81, "volume": 50325.0}, {"date": "2024-06-28", "close": 20.61, "volume": 47380.0}, {"date": "2024-07-01", "close": 20.8192, "volume": 85384.0}, {"date": "2024-07-02", "close": 20.6539, "volume": 56014.0}, {"date": "2024-07-03", "close": 20.6722, "volume": 31379.0}, {"date": "2024-07-05", "close": 20.77, "volume": 23444.0}, {"date": "2024-07-08", "close": 20.62, "volume": 34063.0}, {"date": "2024-07-09", "close": 20.853, "volume": 16868.0}, {"date": "2024-07-10", "close": 20.63, "volume": 30558.0}, {"date": "2024-07-11", "close": 20.005, "volume": 81609.0}, {"date": "2024-07-12", "close": 19.8025, "volume": 116267.0}, {"date": "2024-07-15", "close": 19.5196, "volume": 51296.0}, {"date": "2024-07-16", "close": 18.97, "volume": 82228.0}, {"date": "2024-07-17", "close": 19.02, "volume": 65805.0}, {"date": "2024-07-18", "close": 19.3706, "volume": 39491.0}, {"date": "2024-07-19", "close": 19.4, "volume": 41100.0}, {"date": "2024-07-22", "close": 19.24, "volume": 31543.0}, {"date": "2024-07-23", "close": 19.23, "volume": 271589.0}, {"date": "2024-07-24", "close": 19.6674, "volume": 357115.0}, {"date": "2024-07-25", "close": 19.23, "volume": 104809.0}, {"date": "2024-07-26", "close": 18.92, "volume": 25779.0}, {"date": "2024-07-29", "close": 18.915, "volume": 222619.0}, {"date": "2024-07-30", "close": 18.765, "volume": 53779.0}, {"date": "2024-07-31", "close": 18.64, "volume": 51466.0}, {"date": "2024-08-01", "close": 19.29, "volume": 83272.0}, {"date": "2024-08-02", "close": 19.7283, "volume": 231853.0}, {"date": "2024-08-05", "close": 20.24, "volume": 109019.0}, {"date": "2024-08-06", "close": 20.03, "volume": 102775.0}, {"date": "2024-08-07", "close": 20.18, "volume": 228359.0}, {"date": "2024-08-08", "close": 19.71, "volume": 76977.0}, {"date": "2024-08-09", "close": 19.79, "volume": 34994.0}, {"date": "2024-08-12", "close": 20.07, "volume": 125085.0}, {"date": "2024-08-13", "close": 19.68, "volume": 61216.0}, {"date": "2024-08-14", "close": 19.76, "volume": 38883.0}, {"date": "2024-08-15", "close": 19.18, "volume": 126639.0}, {"date": "2024-08-16", "close": 19.1887, "volume": 39812.0}, {"date": "2024-08-19", "close": 19.0012, "volume": 37941.0}, {"date": "2024-08-20", "close": 19.135, "volume": 81481.0}, {"date": "2024-08-21", "close": 18.9126, "volume": 56378.0}, {"date": "2024-08-22", "close": 19.25, "volume": 104586.0}, {"date": "2024-08-23", "close": 18.78, "volume": 152528.0}, {"date": "2024-08-26", "close": 18.92, "volume": 25800.0}, {"date": "2024-08-27", "close": 18.9596, "volume": 5939.0}, {"date": "2024-08-28", "close": 19.23, "volume": 61142.0}, {"date": "2024-08-29", "close": 19.13, "volume": 19921.0}, {"date": "2024-08-30", "close": 19.03, "volume": 79011.0}, {"date": "2024-09-03", "close": 19.53, "volume": 94674.0}, {"date": "2024-09-04", "close": 19.61, "volume": 229711.0}, {"date": "2024-09-05", "close": 19.77, "volume": 141841.0}, {"date": "2024-09-06", "close": 20.22, "volume": 106130.0}, {"date": "2024-09-09", "close": 20.13, "volume": 120974.0}, {"date": "2024-09-10", "close": 20.24, "volume": 89538.0}, {"date": "2024-09-11", "close": 19.9641, "volume": 166701.0}, {"date": "2024-09-12", "close": 19.76, "volume": 79017.0}, {"date": "2024-09-13", "close": 19.37, "volume": 161972.0}, {"date": "2024-09-16", "close": 19.34, "volume": 68115.0}, {"date": "2024-09-17", "close": 19.2465, "volume": 87744.0}, {"date": "2024-09-18", "close": 19.2792, "volume": 97920.0}, {"date": "2024-09-19", "close": 18.84, "volume": 253091.0}, {"date": "2024-09-20", "close": 19.0, "volume": 115583.0}, {"date": "2024-09-23", "close": 19.0079, "volume": 16019.0}, {"date": "2024-09-24", "close": 18.85, "volume": 57826.0}, {"date": "2024-09-25", "close": 19.06, "volume": 93549.0}, {"date": "2024-09-26", "close": 18.65, "volume": 148970.0}, {"date": "2024-09-27", "close": 18.5216, "volume": 103474.0}, {"date": "2024-09-30", "close": 18.7, "volume": 35794.0}, {"date": "2024-10-01", "close": 19.04, "volume": 165861.0}, {"date": "2024-10-02", "close": 19.07, "volume": 20047.0}, {"date": "2024-10-03", "close": 19.17, "volume": 39874.0}, {"date": "2024-10-04", "close": 18.751, "volume": 179745.0}, {"date": "2024-10-07", "close": 18.835, "volume": 48407.0}, {"date": "2024-10-08", "close": 18.8, "volume": 27224.0}, {"date": "2024-10-09", "close": 18.61, "volume": 89778.0}, {"date": "2024-10-10", "close": 18.5, "volume": 62586.0}, {"date": "2024-10-11", "close": 18.41, "volume": 81079.0}, {"date": "2024-10-14", "close": 18.3, "volume": 28208.0}, {"date": "2024-10-15", "close": 18.22, "volume": 280598.0}, {"date": "2024-10-16", "close": 18.1, "volume": 21607.0}, {"date": "2024-10-17", "close": 18.06, "volume": 92318.0}, {"date": "2024-10-18", "close": 18.0262, "volume": 24968.0}, {"date": "2024-10-21", "close": 18.2, "volume": 53743.0}, {"date": "2024-10-22", "close": 18.35, "volume": 39041.0}, {"date": "2024-10-23", "close": 18.57, "volume": 135241.0}, {"date": "2024-10-24", "close": 18.46, "volume": 79095.0}, {"date": "2024-10-25", "close": 18.49, "volume": 32325.0}, {"date": "2024-10-28", "close": 18.33, "volume": 90455.0}, {"date": "2024-10-29", "close": 18.25, "volume": 45030.0}, {"date": "2024-10-30", "close": 18.44, "volume": 80329.0}, {"date": "2024-10-31", "close": 18.77, "volume": 124553.0}, {"date": "2024-11-01", "close": 18.56, "volume": 78885.0}, {"date": "2024-11-04", "close": 18.5181, "volume": 20588.0}, {"date": "2024-11-05", "close": 18.23, "volume": 54684.0}, {"date": "2024-11-06", "close": 17.45, "volume": 268048.0}, {"date": "2024-11-07", "close": 17.19, "volume": 134220.0}, {"date": "2024-11-08", "close": 17.33, "volume": 41253.0}, {"date": "2024-11-11", "close": 17.18, "volume": 44894.0}, {"date": "2024-11-12", "close": 17.3464, "volume": 41619.0}, {"date": "2024-11-13", "close": 17.3727, "volume": 21543.0}, {"date": "2024-11-14", "close": 17.4502, "volume": 33812.0}, {"date": "2024-11-15", "close": 17.7122, "volume": 37949.0}, {"date": "2024-11-18", "close": 17.6897, "volume": 42063.0}, {"date": "2024-11-19", "close": 17.6825, "volume": 92099.0}, {"date": "2024-11-20", "close": 17.53, "volume": 24572.0}, {"date": "2024-11-21", "close": 17.2452, "volume": 35589.0}, {"date": "2024-11-22", "close": 17.0409, "volume": 35723.0}, {"date": "2024-11-25", "close": 16.7358, "volume": 39229.0}, {"date": "2024-11-26", "close": 16.93, "volume": 54516.0}, {"date": "2024-11-27", "close": 16.945, "volume": 31316.0}, {"date": "2024-11-29", "close": 16.8657, "volume": 20586.0}, {"date": "2024-12-02", "close": 16.752, "volume": 25911.0}, {"date": "2024-12-03", "close": 16.89, "volume": 37070.0}, {"date": "2024-12-04", "close": 16.8314, "volume": 15016.0}, {"date": "2024-12-05", "close": 17.0366, "volume": 128491.0}, {"date": "2024-12-06", "close": 16.9932, "volume": 69026.0}, {"date": "2024-12-09", "close": 16.83, "volume": 107405.0}, {"date": "2024-12-10", "close": 16.91, "volume": 29945.0}, {"date": "2024-12-11", "close": 16.86, "volume": 120850.0}, {"date": "2024-12-12", "close": 16.9893, "volume": 20528.0}, {"date": "2024-12-13", "close": 17.07, "volume": 66032.0}, {"date": "2024-12-16", "close": 17.1, "volume": 55503.0}, {"date": "2024-12-17", "close": 17.24, "volume": 235280.0}, {"date": "2024-12-18", "close": 17.6301, "volume": 52107.0}, {"date": "2024-12-19", "close": 17.73, "volume": 67580.0}, {"date": "2024-12-20", "close": 17.55, "volume": 241125.0}, {"date": "2024-12-23", "close": 16.21, "volume": 77921.0}, {"date": "2024-12-24", "close": 16.13, "volume": 32485.0}, {"date": "2024-12-26", "close": 16.05, "volume": 31833.0}, {"date": "2024-12-27", "close": 16.22, "volume": 146917.0}, {"date": "2024-12-30", "close": 16.39, "volume": 125128.0}, {"date": "2024-12-31", "close": 16.34, "volume": 103577.0}, {"date": "2025-01-02", "close": 16.3729, "volume": 27198.0}, {"date": "2025-01-03", "close": 16.1671, "volume": 25730.0}, {"date": "2025-01-06", "close": 15.97, "volume": 58706.0}, {"date": "2025-01-07", "close": 16.1, "volume": 45462.0}, {"date": "2025-01-08", "close": 16.22, "volume": 45148.0}, {"date": "2025-01-10", "close": 16.48, "volume": 94165.0}, {"date": "2025-01-13", "close": 16.36, "volume": 90597.0}, {"date": "2025-01-14", "close": 16.18, "volume": 41060.0}, {"date": "2025-01-15", "close": 15.88, "volume": 63382.0}, {"date": "2025-01-16", "close": 15.78, "volume": 43933.0}, {"date": "2025-01-17", "close": 15.72, "volume": 84647.0}, {"date": "2025-01-21", "close": 15.465, "volume": 243732.0}, {"date": "2025-01-22", "close": 15.6, "volume": 81187.0}, {"date": "2025-01-23", "close": 15.52, "volume": 20520.0}, {"date": "2025-01-24", "close": 15.5889, "volume": 39504.0}, {"date": "2025-01-27", "close": 15.6164, "volume": 22467.0}, {"date": "2025-01-28", "close": 15.7105, "volume": 21794.0}, {"date": "2025-01-29", "close": 15.79, "volume": 84241.0}, {"date": "2025-01-30", "close": 15.64, "volume": 74921.0}, {"date": "2025-01-31", "close": 15.82, "volume": 77072.0}, {"date": "2025-02-03", "close": 16.14, "volume": 78675.0}, {"date": "2025-02-04", "close": 15.965, "volume": 69897.0}, {"date": "2025-02-05", "close": 15.83, "volume": 25357.0}, {"date": "2025-02-06", "close": 15.95, "volume": 29542.0}, {"date": "2025-02-07", "close": 16.2101, "volume": 53605.0}, {"date": "2025-02-10", "close": 16.18, "volume": 27281.0}, {"date": "2025-02-11", "close": 16.2475, "volume": 172869.0}, {"date": "2025-02-12", "close": 16.31, "volume": 28725.0}, {"date": "2025-02-13", "close": 16.18, "volume": 32153.0}, {"date": "2025-02-14", "close": 16.01, "volume": 78864.0}, {"date": "2025-02-18", "close": 15.91, "volume": 42416.0}, {"date": "2025-02-19", "close": 15.94, "volume": 20059.0}, {"date": "2025-02-20", "close": 15.85, "volume": 46119.0}, {"date": "2025-02-21", "close": 16.24, "volume": 39111.0}, {"date": "2025-02-24", "close": 16.35, "volume": 75022.0}, {"date": "2025-02-25", "close": 16.5, "volume": 62139.0}, {"date": "2025-02-26", "close": 16.58, "volume": 65090.0}, {"date": "2025-02-27", "close": 16.93, "volume": 81574.0}, {"date": "2025-02-28", "close": 16.9395, "volume": 70884.0}, {"date": "2025-03-03", "close": 17.3324, "volume": 123292.0}, {"date": "2025-03-04", "close": 17.46, "volume": 132988.0}, {"date": "2025-03-05", "close": 17.13, "volume": 35860.0}, {"date": "2025-03-06", "close": 17.22, "volume": 63165.0}, {"date": "2025-03-07", "close": 17.0, "volume": 194424.0}, {"date": "2025-03-10", "close": 17.12, "volume": 87720.0}, {"date": "2025-03-11", "close": 17.48, "volume": 382195.0}, {"date": "2025-03-12", "close": 17.625, "volume": 42015.0}, {"date": "2025-03-13", "close": 17.82, "volume": 117245.0}, {"date": "2025-03-14", "close": 17.57, "volume": 84653.0}, {"date": "2025-03-17", "close": 17.47, "volume": 139624.0}, {"date": "2025-03-18", "close": 17.51, "volume": 71917.0}, {"date": "2025-03-19", "close": 17.4721, "volume": 18338.0}, {"date": "2025-03-20", "close": 17.56, "volume": 200727.0}, {"date": "2025-03-21", "close": 17.64, "volume": 88190.0}, {"date": "2025-03-24", "close": 17.4017, "volume": 249413.0}, {"date": "2025-03-25", "close": 17.54, "volume": 45788.0}, {"date": "2025-03-26", "close": 17.52, "volume": 22484.0}, {"date": "2025-03-27", "close": 17.59, "volume": 38123.0}, {"date": "2025-03-28", "close": 17.86, "volume": 158885.0}, {"date": "2025-03-31", "close": 17.82, "volume": 149792.0}, {"date": "2025-04-01", "close": 17.786, "volume": 35231.0}, {"date": "2025-04-02", "close": 17.6362, "volume": 23315.0}, {"date": "2025-04-03", "close": 18.83, "volume": 320225.0}, {"date": "2025-04-04", "close": 19.32, "volume": 284065.0}, {"date": "2025-04-07", "close": 19.43, "volume": 283038.0}, {"date": "2025-04-08", "close": 19.69, "volume": 594617.0}, {"date": "2025-04-09", "close": 18.83, "volume": 651174.0}, {"date": "2025-04-10", "close": 19.23, "volume": 109802.0}, {"date": "2025-04-11", "close": 19.2, "volume": 75950.0}, {"date": "2025-04-14", "close": 19.21, "volume": 334753.0}, {"date": "2025-04-15", "close": 19.33, "volume": 40031.0}, {"date": "2025-04-16", "close": 19.51, "volume": 66127.0}, {"date": "2025-04-17", "close": 19.29, "volume": 161824.0}, {"date": "2025-04-21", "close": 19.58, "volume": 160476.0}, {"date": "2025-04-22", "close": 19.225, "volume": 40992.0}, {"date": "2025-04-23", "close": 19.15, "volume": 191247.0}, {"date": "2025-04-24", "close": 18.87, "volume": 87846.0}, {"date": "2025-04-25", "close": 18.835, "volume": 78634.0}, {"date": "2025-04-28", "close": 18.74, "volume": 89621.0}, {"date": "2025-04-29", "close": 18.68, "volume": 71941.0}, {"date": "2025-04-30", "close": 18.69, "volume": 107785.0}, {"date": "2025-05-01", "close": 18.7, "volume": 231801.0}, {"date": "2025-05-02", "close": 18.48, "volume": 115179.0}, {"date": "2025-05-05", "close": 18.58, "volume": 43398.0}, {"date": "2025-05-06", "close": 18.62, "volume": 97335.0}, {"date": "2025-05-07", "close": 18.68, "volume": 97124.0}, {"date": "2025-05-08", "close": 18.23, "volume": 158099.0}, {"date": "2025-05-09", "close": 18.28, "volume": 37087.0}, {"date": "2025-05-12", "close": 17.5, "volume": 290257.0}, {"date": "2025-05-13", "close": 17.42, "volume": 73129.0}, {"date": "2025-05-14", "close": 17.5, "volume": 29745.0}, {"date": "2025-05-15", "close": 17.47, "volume": 46912.0}, {"date": "2025-05-16", "close": 17.2623, "volume": 71064.0}, {"date": "2025-05-19", "close": 17.37, "volume": 29385.0}, {"date": "2025-05-20", "close": 17.43, "volume": 16546.0}, {"date": "2025-05-21", "close": 17.99, "volume": 162574.0}, {"date": "2025-05-22", "close": 17.95, "volume": 95590.0}, {"date": "2025-05-23", "close": 18.12, "volume": 118935.0}, {"date": "2025-05-27", "close": 17.56, "volume": 29565.0}, {"date": "2025-05-28", "close": 17.81, "volume": 29052.0}, {"date": "2025-05-29", "close": 17.7106, "volume": 186725.0}, {"date": "2025-05-30", "close": 17.77, "volume": 23005.0}, {"date": "2025-06-02", "close": 17.87, "volume": 50173.0}, {"date": "2025-06-03", "close": 17.6, "volume": 27455.0}, {"date": "2025-06-04", "close": 17.54, "volume": 54521.0}, {"date": "2025-06-05", "close": 17.57, "volume": 18380.0}, {"date": "2025-06-06", "close": 17.34, "volume": 15052.0}, {"date": "2025-06-09", "close": 17.2, "volume": 64962.0}, {"date": "2025-06-10", "close": 16.97, "volume": 100796.0}, {"date": "2025-06-11", "close": 17.13, "volume": 33449.0}, {"date": "2025-06-12", "close": 17.21, "volume": 12973.0}, {"date": "2025-06-13", "close": 17.5, "volume": 38252.0}, {"date": "2025-06-16", "close": 17.23, "volume": 180331.0}, {"date": "2025-06-17", "close": 17.45, "volume": 47124.0}, {"date": "2025-06-18", "close": 17.31, "volume": 12838.0}, {"date": "2025-06-20", "close": 17.45, "volume": 75959.0}, {"date": "2025-06-23", "close": 17.16, "volume": 189951.0}, {"date": "2025-06-24", "close": 16.88, "volume": 43781.0}, {"date": "2025-06-25", "close": 17.1, "volume": 42970.0}, {"date": "2025-06-26", "close": 17.03, "volume": 13766.0}, {"date": "2025-06-27", "close": 17.0, "volume": 54336.0}, {"date": "2025-06-30", "close": 16.92, "volume": 35511.0}, {"date": "2025-07-01", "close": 16.5, "volume": 50776.0}, {"date": "2025-07-02", "close": 16.2827, "volume": 25171.0}, {"date": "2025-07-03", "close": 16.288, "volume": 24866.0}, {"date": "2025-07-07", "close": 16.53, "volume": 58135.0}, {"date": "2025-07-08", "close": 16.35, "volume": 95191.0}, {"date": "2025-07-09", "close": 16.3588, "volume": 26029.0}, {"date": "2025-07-10", "close": 16.24, "volume": 90791.0}, {"date": "2025-07-11", "close": 16.5061, "volume": 63043.0}, {"date": "2025-07-14", "close": 16.54, "volume": 54798.0}, {"date": "2025-07-15", "close": 16.94, "volume": 142859.0}, {"date": "2025-07-16", "close": 16.91, "volume": 62096.0}, {"date": "2025-07-17", "close": 16.8, "volume": 63347.0}, {"date": "2025-07-18", "close": 16.81, "volume": 34967.0}, {"date": "2025-07-21", "close": 16.8, "volume": 32654.0}, {"date": "2025-07-22", "close": 16.45, "volume": 34144.0}, {"date": "2025-07-23", "close": 16.31, "volume": 21845.0}, {"date": "2025-07-24", "close": 16.48, "volume": 24785.0}, {"date": "2025-07-25", "close": 16.46, "volume": 16235.0}, {"date": "2025-07-28", "close": 16.6, "volume": 101759.0}, {"date": "2025-07-29", "close": 16.74, "volume": 65868.0}, {"date": "2025-07-30", "close": 16.99, "volume": 264030.0}, {"date": "2025-07-31", "close": 17.24, "volume": 284582.0}, {"date": "2025-08-01", "close": 17.34, "volume": 192175.0}, {"date": "2025-08-04", "close": 17.02, "volume": 74929.0}, {"date": "2025-08-05", "close": 17.07, "volume": 52078.0}, {"date": "2025-08-06", "close": 17.077, "volume": 99163.0}, {"date": "2025-08-07", "close": 17.1, "volume": 48197.0}, {"date": "2025-08-08", "close": 17.16, "volume": 90251.0}, {"date": "2025-08-11", "close": 17.19, "volume": 33735.0}, {"date": "2025-08-12", "close": 16.78, "volume": 67441.0}, {"date": "2025-08-13", "close": 16.33, "volume": 85516.0}, {"date": "2025-08-14", "close": 16.497, "volume": 78672.0}, {"date": "2025-08-15", "close": 16.63, "volume": 135029.0}, {"date": "2025-08-18", "close": 16.59, "volume": 61645.0}, {"date": "2025-08-19", "close": 16.44, "volume": 119136.0}, {"date": "2025-08-20", "close": 16.56, "volume": 74805.0}, {"date": "2025-08-21", "close": 16.59, "volume": 38822.0}, {"date": "2025-08-22", "close": 16.03, "volume": 169701.0}, {"date": "2025-08-25", "close": 16.12, "volume": 22047.0}, {"date": "2025-08-26", "close": 16.16, "volume": 14737.0}, {"date": "2025-08-27", "close": 15.95, "volume": 183387.0}, {"date": "2025-08-28", "close": 15.967, "volume": 23341.0}, {"date": "2025-08-29", "close": 16.01, "volume": 49245.0}, {"date": "2025-09-02", "close": 16.18, "volume": 100357.0}, {"date": "2025-09-03", "close": 16.19, "volume": 187037.0}, {"date": "2025-09-04", "close": 15.96, "volume": 85441.0}, {"date": "2025-09-05", "close": 15.8246, "volume": 114170.0}, {"date": "2025-09-08", "close": 15.87, "volume": 81551.0}, {"date": "2025-09-09", "close": 16.027, "volume": 221454.0}, {"date": "2025-09-10", "close": 16.1417, "volume": 48117.0}, {"date": "2025-09-11", "close": 15.91, "volume": 190048.0}, {"date": "2025-09-12", "close": 16.17, "volume": 60173.0}, {"date": "2025-09-15", "close": 16.19, "volume": 71853.0}, {"date": "2025-09-16", "close": 16.1283, "volume": 13007.0}, {"date": "2025-09-17", "close": 16.147, "volume": 40383.0}, {"date": "2025-09-18", "close": 15.9971, "volume": 21676.0}, {"date": "2025-09-19", "close": 16.1502, "volume": 82878.0}, {"date": "2025-09-22", "close": 16.0765, "volume": 52373.0}, {"date": "2025-09-23", "close": 16.13, "volume": 57233.0}, {"date": "2025-09-24", "close": 16.15, "volume": 30559.0}, {"date": "2025-09-25", "close": 16.41, "volume": 239419.0}, {"date": "2025-09-26", "close": 16.25, "volume": 229539.0}, {"date": "2025-09-29", "close": 16.3, "volume": 95362.0}, {"date": "2025-09-30", "close": 16.39, "volume": 85338.0}, {"date": "2025-10-01", "close": 16.34, "volume": 48190.0}, {"date": "2025-10-02", "close": 16.31, "volume": 133219.0}, {"date": "2025-10-03", "close": 16.22, "volume": 117194.0}, {"date": "2025-10-06", "close": 16.27, "volume": 47467.0}, {"date": "2025-10-07", "close": 16.51, "volume": 188231.0}, {"date": "2025-10-08", "close": 16.35, "volume": 135536.0}, {"date": "2025-10-09", "close": 16.6, "volume": 113753.0}, {"date": "2025-10-10", "close": 17.12, "volume": 343102.0}, {"date": "2025-10-13", "close": 16.84, "volume": 79735.0}, {"date": "2025-10-14", "close": 16.58, "volume": 65176.0}, {"date": "2025-10-15", "close": 16.64, "volume": 48130.0}, {"date": "2025-10-16", "close": 16.71, "volume": 92991.0}, {"date": "2025-10-17", "close": 16.69, "volume": 85795.0}, {"date": "2025-10-20", "close": 16.51, "volume": 98509.0}, {"date": "2025-10-21", "close": 16.2299, "volume": 159388.0}, {"date": "2025-10-22", "close": 16.388, "volume": 93680.0}, {"date": "2025-10-23", "close": 16.28, "volume": 51032.0}, {"date": "2025-10-24", "close": 16.18, "volume": 38811.0}, {"date": "2025-10-27", "close": 16.16, "volume": 72820.0}, {"date": "2025-10-28", "close": 16.26, "volume": 55028.0}, {"date": "2025-10-29", "close": 16.58, "volume": 175122.0}, {"date": "2025-10-30", "close": 16.72, "volume": 78434.0}, {"date": "2025-10-31", "close": 16.71, "volume": 46441.0}, {"date": "2025-11-03", "close": 16.77, "volume": 70678.0}, {"date": "2025-11-04", "close": 17.01, "volume": 234881.0}, {"date": "2025-11-05", "close": 16.8642, "volume": 49038.0}, {"date": "2025-11-06", "close": 17.33, "volume": 155734.0}, {"date": "2025-11-07", "close": 17.1187, "volume": 180241.0}, {"date": "2025-11-10", "close": 17.03, "volume": 50929.0}, {"date": "2025-11-11", "close": 16.96, "volume": 49363.0}, {"date": "2025-11-12", "close": 16.9089, "volume": 25509.0}, {"date": "2025-11-13", "close": 17.11, "volume": 103600.0}, {"date": "2025-11-14", "close": 17.2, "volume": 72496.0}, {"date": "2025-11-17", "close": 17.63, "volume": 86550.0}, {"date": "2025-11-18", "close": 17.62, "volume": 346001.0}, {"date": "2025-11-19", "close": 17.66, "volume": 82969.0}, {"date": "2025-11-20", "close": 17.86, "volume": 491289.0}, {"date": "2025-11-21", "close": 17.42, "volume": 57185.0}, {"date": "2025-11-24", "close": 17.4, "volume": 204458.0}, {"date": "2025-11-25", "close": 17.02, "volume": 135585.0}, {"date": "2025-11-26", "close": 16.93, "volume": 276405.0}, {"date": "2025-11-28", "close": 16.88, "volume": 56197.0}, {"date": "2025-12-01", "close": 16.83, "volume": 130355.0}, {"date": "2025-12-02", "close": 16.86, "volume": 61700.0}, {"date": "2025-12-03", "close": 16.56, "volume": 94751.0}, {"date": "2025-12-04", "close": 16.61, "volume": 141289.0}, {"date": "2025-12-05", "close": 16.55, "volume": 46657.0}, {"date": "2025-12-08", "close": 16.6392, "volume": 56354.0}, {"date": "2025-12-09", "close": 16.66, "volume": 83338.0}, {"date": "2025-12-10", "close": 16.3, "volume": 197690.0}, {"date": "2025-12-11", "close": 16.12, "volume": 206340.0}, {"date": "2025-12-12", "close": 16.24, "volume": 251212.0}, {"date": "2025-12-15", "close": 16.3399, "volume": 47532.0}, {"date": "2025-12-16", "close": 16.42, "volume": 65438.0}, {"date": "2025-12-17", "close": 16.41, "volume": 79024.0}, {"date": "2025-12-18", "close": 16.43, "volume": 148410.0}, {"date": "2025-12-19", "close": 16.44, "volume": 75235.0}, {"date": "2025-12-22", "close": 15.8, "volume": 80446.0}, {"date": "2025-12-23", "close": 15.91, "volume": 128154.0}, {"date": "2025-12-24", "close": 15.87, "volume": 36843.0}, {"date": "2025-12-26", "close": 15.8221, "volume": 24780.0}, {"date": "2025-12-29", "close": 15.93, "volume": 83015.0}, {"date": "2025-12-30", "close": 15.95, "volume": 95952.0}, {"date": "2025-12-31", "close": 16.02, "volume": 381547.0}, {"date": "2026-01-02", "close": 16.15, "volume": 37198.0}, {"date": "2026-01-05", "close": 15.96, "volume": 122050.0}, {"date": "2026-01-06", "close": 15.805, "volume": 43104.0}, {"date": "2026-01-07", "close": 15.9687, "volume": 78713.0}, {"date": "2026-01-08", "close": 15.84, "volume": 79178.0}, {"date": "2026-01-09", "close": 15.84, "volume": 36505.0}, {"date": "2026-01-12", "close": 15.81, "volume": 27129.0}, {"date": "2026-01-13", "close": 15.93, "volume": 119774.0}, {"date": "2026-01-14", "close": 15.9232, "volume": 36043.0}, {"date": "2026-01-15", "close": 15.9, "volume": 22680.0}, {"date": "2026-01-16", "close": 16.017, "volume": 19313.0}, {"date": "2026-01-20", "close": 16.3211, "volume": 174682.0}, {"date": "2026-01-21", "close": 16.14, "volume": 88421.0}, {"date": "2026-01-22", "close": 16.05, "volume": 38973.0}, {"date": "2026-01-23", "close": 16.16, "volume": 24390.0}, {"date": "2026-01-26", "close": 16.17, "volume": 90402.0}, {"date": "2026-01-27", "close": 16.3247, "volume": 74675.0}, {"date": "2026-01-28", "close": 16.49, "volume": 55709.0}, {"date": "2026-01-29", "close": 16.5316, "volume": 119896.0}, {"date": "2026-01-30", "close": 16.42, "volume": 65645.0}, {"date": "2026-02-02", "close": 16.37, "volume": 21324.0}, {"date": "2026-02-03", "close": 16.8, "volume": 56401.0}, {"date": "2026-02-04", "close": 16.55, "volume": 102897.0}, {"date": "2026-02-05", "close": 16.84, "volume": 84374.0}, {"date": "2026-02-06", "close": 16.43, "volume": 91058.0}, {"date": "2026-02-09", "close": 16.43, "volume": 99883.0}, {"date": "2026-02-10", "close": 16.39, "volume": 24899.0}, {"date": "2026-02-11", "close": 16.67, "volume": 42182.0}, {"date": "2026-02-12", "close": 17.0, "volume": 119529.0}, {"date": "2026-02-13", "close": 16.93, "volume": 51723.0}, {"date": "2026-02-17", "close": 16.91, "volume": 366463.0}, {"date": "2026-02-18", "close": 16.65, "volume": 25073.0}, {"date": "2026-02-19", "close": 16.7, "volume": 336444.0}, {"date": "2026-02-20", "close": 16.745, "volume": 42884.0}, {"date": "2026-02-23", "close": 17.15, "volume": 45745.0}, {"date": "2026-02-24", "close": 17.07, "volume": 55967.0}, {"date": "2026-02-25", "close": 17.0771, "volume": 47338.0}, {"date": "2026-02-26", "close": 16.91, "volume": 51736.0}, {"date": "2026-02-27", "close": 17.17, "volume": 74857.0}, {"date": "2026-03-02", "close": 17.22, "volume": 592554.0}, {"date": "2026-03-03", "close": 17.24, "volume": 162142.0}, {"date": "2026-03-04", "close": 17.16, "volume": 693551.0}, {"date": "2026-03-05", "close": 17.2, "volume": 109942.0}, {"date": "2026-03-06", "close": 17.45, "volume": 800774.0}, {"date": "2026-03-09", "close": 17.54, "volume": 400492.0}, {"date": "2026-03-10", "close": 17.71, "volume": 444631.0}, {"date": "2026-03-11", "close": 17.79, "volume": 352696.0}, {"date": "2026-03-12", "close": 17.95, "volume": 222315.0}, {"date": "2026-03-13", "close": 17.97, "volume": 710605.0}, {"date": "2026-03-16", "close": 17.87, "volume": 48944.0}, {"date": "2026-03-17", "close": 17.79, "volume": 68234.0}, {"date": "2026-03-18", "close": 18.0432, "volume": 228103.0}, {"date": "2026-03-19", "close": 18.04, "volume": 792407.0}, {"date": "2026-03-20", "close": 18.2, "volume": 156676.0}, {"date": "2026-03-23", "close": 17.93, "volume": 160547.0}, {"date": "2026-03-24", "close": 18.1, "volume": 99112.0}, {"date": "2026-03-25", "close": 18.08, "volume": 48542.0}, {"date": "2026-03-26", "close": 18.0519, "volume": 759075.0}, {"date": "2026-03-27", "close": 18.44, "volume": 170893.0}, {"date": "2026-03-30", "close": 18.305, "volume": 184413.0}, {"date": "2026-03-31", "close": 17.95, "volume": 212955.0}, {"date": "2026-04-01", "close": 17.92, "volume": 253187.0}, {"date": "2026-04-02", "close": 17.83, "volume": 819577.0}, {"date": "2026-04-06", "close": 17.65, "volume": 166438.0}, {"date": "2026-04-07", "close": 17.67, "volume": 496253.0}, {"date": "2026-04-08", "close": 17.41, "volume": 576484.0}, {"date": "2026-04-09", "close": 17.49, "volume": 218577.0}, {"date": "2026-04-10", "close": 17.69, "volume": 76137.0}, {"date": "2026-04-13", "close": 17.3, "volume": 73210.0}, {"date": "2026-04-14", "close": 17.13, "volume": 455233.0}, {"date": "2026-04-15", "close": 16.97, "volume": 114991.0}, {"date": "2026-04-16", "close": 16.81, "volume": 146470.0}, {"date": "2026-04-17", "close": 16.39, "volume": 601855.0}, {"date": "2026-04-20", "close": 16.39, "volume": null}, {"date": "2026-04-21", "close": 16.36, "volume": 236688.0}, {"date": "2026-04-22", "close": 16.39, "volume": 50183.0}, {"date": "2026-04-23", "close": 16.94, "volume": 91321.0}, {"date": "2026-04-24", "close": 16.94, "volume": 90062.0}, {"date": "2026-04-27", "close": 16.95, "volume": 28585.0}, {"date": "2026-04-28", "close": 16.83, "volume": 36502.0}, {"date": "2026-04-29", "close": 16.945, "volume": 30779.0}, {"date": "2026-04-30", "close": 16.81, "volume": 32693.0}, {"date": "2026-05-01", "close": 16.85, "volume": 113428.0}, {"date": "2026-05-04", "close": 17.25, "volume": 39254.0}, {"date": "2026-05-05", "close": 17.2, "volume": 10421.0}, {"date": "2026-05-06", "close": 17.04, "volume": 39245.0}, {"date": "2026-05-07", "close": 16.71, "volume": 84231.0}, {"date": "2026-05-08", "close": 16.633, "volume": 21241.0}, {"date": "2026-05-11", "close": 16.99, "volume": 34712.0}, {"date": "2026-05-12", "close": 17.223, "volume": 139346.0}, {"date": "2026-05-13", "close": 17.52, "volume": 51392.0}, {"date": "2026-05-14", "close": 17.44, "volume": 20688.0}, {"date": "2026-05-15", "close": 17.5999, "volume": 53683.0}, {"date": "2026-05-18", "close": 17.27, "volume": 56241.0}, {"date": "2026-05-19", "close": 17.43, "volume": 50538.0}, {"date": "2026-05-20", "close": 17.15, "volume": 41370.0}, {"date": "2026-05-21", "close": 17.17, "volume": 34656.0}, {"date": "2026-05-22", "close": 16.98, "volume": 37907.0}, {"date": "2026-05-26", "close": 16.99, "volume": 38210.0}, {"date": "2026-05-27", "close": 16.99, "volume": 55261.0}, {"date": "2026-05-28", "close": 16.78, "volume": 73963.0}, {"date": "2026-05-29", "close": 16.62, "volume": 75475.0}, {"date": "2026-06-01", "close": 16.25, "volume": 85754.0}, {"date": "2026-06-02", "close": 16.47, "volume": 54027.0}, {"date": "2026-06-03", "close": 16.89, "volume": 104336.0}, {"date": "2026-06-04", "close": 16.59, "volume": 55775.0}, {"date": "2026-06-05", "close": 16.68, "volume": 211087.0}, {"date": "2026-06-08", "close": 16.76, "volume": 47481.0}, {"date": "2026-06-09", "close": 16.58, "volume": 88123.0}, {"date": "2026-06-10", "close": 16.68, "volume": 104110.0}, {"date": "2026-06-11", "close": 16.49, "volume": 92007.0}, {"date": "2026-06-12", "close": 16.43, "volume": 49834.0}, {"date": "2026-06-15", "close": 16.52, "volume": 159073.0}, {"date": "2026-06-16", "close": 16.52, "volume": 31725.0}, {"date": "2026-06-17", "close": 16.985, "volume": 80515.0}, {"date": "2026-06-18", "close": 16.94, "volume": 64897.0}, {"date": "2026-06-22", "close": 17.08, "volume": 46600.0}, {"date": "2026-06-23", "close": 17.0, "volume": 85990.0}, {"date": "2026-06-24", "close": 16.799, "volume": 43305.0}, {"date": "2026-06-25", "close": 16.87, "volume": 22217.0}, {"date": "2026-06-26", "close": 16.47, "volume": 53243.0}, {"date": "2026-06-29", "close": 16.455, "volume": 31023.0}, {"date": "2026-06-30", "close": 16.4905, "volume": 32139.0}, {"date": "2026-07-01", "close": 16.21, "volume": 84005.0}, {"date": "2026-07-02", "close": 15.97, "volume": 47606.0}, {"date": "2026-07-06", "close": 15.6, "volume": 48718.0}, {"date": "2026-07-07", "close": 15.86, "volume": 54421.0}, {"date": "2026-07-08", "close": 16.2, "volume": 89394.0}, {"date": "2026-07-09", "close": 16.12, "volume": 24039.0}, {"date": "2026-07-10", "close": 16.03, "volume": 30749.0}, {"date": "2026-07-13", "close": 15.87, "volume": 32179.0}, {"date": "2026-07-14", "close": 15.95, "volume": 38847.0}, {"date": "2026-07-15", "close": 15.9, "volume": 51451.0}, {"date": "2026-07-16", "close": 15.5708, "volume": 40431.0}, {"date": "2026-07-17", "close": 15.7407, "volume": 46028.0}, {"date": "2026-07-20", "close": 15.82, "volume": 47094.0}, {"date": "2026-07-21", "close": 15.97, "volume": 35605.0}, {"date": "2026-07-22", "close": 16.17, "volume": 31797.0}, {"date": "2026-07-23", "close": 16.36, "volume": 106255.0}, {"date": "2026-07-24", "close": 15.9425, "volume": 37198.0}, {"date": "2026-07-27", "close": 15.42, "volume": 105475.0}, {"date": "2026-07-28", "close": 14.93, "volume": 97438.0}, {"date": "2026-07-29", "close": 14.69, "volume": 184563.0}, {"date": "2026-07-30", "close": 15.07, "volume": 258083.0}, {"date": "2026-07-31", "close": 15.13, "volume": 13348.0}, {"date": "2026-08-03", "close": 14.8235, "volume": 38100.0}, {"date": "2026-08-04", "close": 14.46, "volume": 273230.0}, {"date": "2026-08-05", "close": 14.5237, "volume": 74536.0}, {"date": "2026-08-06", "close": 14.54, "volume": 109209.0}, {"date": "2026-08-07", "close": 14.27, "volume": 28998.0}, {"date": "2026-08-10", "close": 14.27, "volume": 71985.0}, {"date": "2026-08-11", "close": 14.2433, "volume": 77592.0}, {"date": "2026-08-12", "close": 14.2547, "volume": 52964.0}, {"date": "2026-08-13", "close": 14.025, "volume": 53003.0}, {"date": "2026-08-14", "close": 14.1165, "volume": 28740.0}, {"date": "2026-08-17", "close": 14.39, "volume": 79335.0}, {"date": "2026-08-18", "close": 14.47, "volume": 67198.0}, {"date": "2026-08-19", "close": 14.14, "volume": 27665.0}, {"date": "2026-08-20", "close": 14.2595, "volume": 17949.0}, {"date": "2026-08-21", "close": 14.0948, "volume": 35931.0}, {"date": "2026-08-24", "close": 14.06, "volume": 25957.0}, {"date": "2026-08-25", "close": 14.03, "volume": 25442.0}, {"date": "2026-08-26", "close": 14.0351, "volume": 8901.0}, {"date": "2026-08-27", "close": 14.0, "volume": 44977.0}, {"date": "2026-08-28", "close": 13.96, "volume": 55895.0}, {"date": "2026-08-31", "close": 14.0338, "volume": 18110.0}, {"date": "2026-09-01", "close": 14.3, "volume": 57325.0}, {"date": "2026-09-02", "close": 14.13, "volume": 222170.0}, {"date": "2026-09-03", "close": 14.05, "volume": 21030.0}, {"date": "2026-09-04", "close": 14.058, "volume": 14920.0}, {"date": "2026-09-08", "close": 14.31, "volume": 22998.0}, {"date": "2026-09-09", "close": 14.5159, "volume": 269989.0}, {"date": "2026-09-10", "close": 14.69, "volume": 143733.0}, {"date": "2026-09-11", "close": 14.54, "volume": 134462.0}, {"date": "2026-09-14", "close": 14.45, "volume": 79091.0}, {"date": "2026-09-15", "close": 14.69, "volume": 137844.0}, {"date": "2026-09-16", "close": 14.855, "volume": 62420.0}, {"date": "2026-09-17", "close": 14.85, "volume": 79810.0}, {"date": "2026-09-18", "close": 14.97, "volume": 204782.0}, {"date": "2026-09-21", "close": 14.9, "volume": 267813.0}, {"date": "2026-09-22", "close": 14.95, "volume": 71210.0}, {"date": "2026-09-23", "close": 15.22, "volume": 74735.0}, {"date": "2026-09-24", "close": 15.36, "volume": 104270.0}, {"date": "2026-09-25", "close": 15.31, "volume": 23402.0}, {"date": "2026-09-28", "close": 15.54, "volume": 265153.0}, {"date": "2026-09-29", "close": 15.61, "volume": 38219.0}, {"date": "2026-09-30", "close": 15.71, "volume": 155716.0}, {"date": "2026-10-01", "close": 15.54, "volume": 16249.0}, {"date": "2026-10-02", "close": 15.58, "volume": 121507.0}, {"date": "2026-10-05", "close": 15.32, "volume": 91514.0}, {"date": "2026-10-06", "close": 15.26, "volume": 302380.0}, {"date": "2026-10-07", "close": 15.41, "volume": 18594.0}, {"date": "2026-10-08", "close": 15.25, "volume": 24632.0}, {"date": "2026-10-09", "close": 15.32, "volume": 54237.0}], "refreshing": true}