{"ticker": "HERZ", "overview": {"cik": "880406", "ticker": "HERZ", "name": "Herzfeld Credit Income Fund, Inc", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-20", "title": "Form SCHEDULE 13G", "accession": "0001103646-26-000014", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-20", "title": "Form SC TO-I/A", "accession": "0001398344-26-018466", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-19", "title": "Form SC TO-I/A", "accession": "0001654954-26-009044", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-08", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-018039", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-08", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-018038", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-017616", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-017469", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-24", "title": "Form 497AD", "accession": "0001398344-26-017383", "price_sensitive": false}, {"form": "SC 13E3", "date": "2026-09-17", "title": "SC TO-I", "accession": "0001654954-26-008429", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-11", "title": "Form SC TO-C", "accession": "0001398344-26-016904", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-09-11", "title": "Form N-CEN", "accession": "0000910472-26-014368", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-04", "title": "Form 497AD", "accession": "0001398344-26-016718", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-09-04", "title": "Form N-CSR", "accession": "0001398344-26-016681", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0000910472-26-013967", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001580642-26-005580", "price_sensitive": false}, {"form": "APP ORDR", "date": "2026-08-12", "title": "Form APP ORDR", "accession": "9999999997-26-001349", "price_sensitive": false}, {"form": "497AD", "date": "2026-07-23", "title": "Form 497AD", "accession": "0001398344-26-012570", "price_sensitive": false}, {"form": "APP NTC", "date": "2026-07-17", "title": "Form APP NTC", "accession": "9999999997-26-001234", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001398344-26-012110", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-02", "title": "Form 40-17G", "accession": "0001580642-26-004163", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-07-01", "title": "Form 40-APP/A", "accession": "0001398344-26-011531", "price_sensitive": false}, {"form": "497AD", "date": "2026-06-18", "title": "Form 497AD", "accession": "0001398344-26-011048", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-06-08", "title": "Form 40-APP/A", "accession": "0001398344-26-010569", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000910472-26-008736", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-18", "title": "Form 497AD", "accession": "0001398344-26-009370", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HERZ", "has_prices": true, "as_of": "2026-09-18", "last": 15.64, "prev_close": 16.0, "change": -0.35999999999999943, "change_pct": -0.022499999999999964, "session_volume": 12083.0, "vwap_5": 16.02673125563937, "vwap_20": 15.94694351367719, "vwap_60": 16.37378592865844, "vwap_250": 17.738328802514506, "high_52w": 27.6, "low_52w": 14.735, "avg_volume_20": 28401.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-018647", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Thomas J. Herzfeld", "who_key": "HERZFELD THOMAS J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "HERZFELD THOMAS J moves to a 39.41% activist stake in HERZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1310710/0001398344-26-018647-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16848}, {"id": "13DG-0001398344-26-018646", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Herzfeld Credit Income Fund, Inc", "who_key": "Herzfeld Credit Income Fund, Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Herzfeld Credit Income Fund, Inc moves to a 33.09% activist stake in HERZ", "source_url": "https://www.sec.gov/Archives/edgar/data/880406/0001398344-26-018646-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16848}, {"id": "0001398344-26-018632", "src": "INSIDERS", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Thomas J. Herzfeld", "who_key": "HERZFELD THOMAS J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 257522.08509999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on HERZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1310710/000139834426018632/0001398344-26-018632-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001398344-26-018630", "src": "INSIDERS", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Brigitta Suzanne Herzfeld", "who_key": "Herzfeld Brigitta Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19768.783799999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on HERZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528207/000139834426018630/0001398344-26-018630-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001398344-26-018631", "src": "INSIDERS", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Ryan M. Paylor", "who_key": "Paylor Ryan M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8919.617, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on HERZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767956/000139834426018631/0001398344-26-018631-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001398344-26-018633", "src": "INSIDERS", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Erik Mervin Herzfeld", "who_key": "Herzfeld Erik Mervin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 90980.0934, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on HERZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413260/000139834426018633/0001398344-26-018633-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "13DG-0001103646-26-000014", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "CSS llc/il", "who_key": "CSS LLC/IL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CSS LLC/IL takes a 5.49% passive stake in HERZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103646/0001103646-26-000014-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "13DG-0001398344-26-006731", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Thomas J. Herzfeld", "who_key": "HERZFELD THOMAS J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "HERZFELD THOMAS J adjusts its stake in HERZ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1310710/0001398344-26-006731-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283248}, {"id": "13DG-0001398344-26-006729", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Herzfeld Credit Income Fund, Inc", "who_key": "Herzfeld Credit Income Fund, Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Herzfeld Credit Income Fund, Inc adjusts its stake in HERZ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/880406/0001398344-26-006729-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283248}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-018647", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Thomas J. Herzfeld", "who_key": "HERZFELD THOMAS J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "HERZFELD THOMAS J moves to a 39.41% activist stake in HERZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1310710/0001398344-26-018647-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16848}, {"id": "13DG-0001398344-26-018646", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Herzfeld Credit Income Fund, Inc", "who_key": "Herzfeld Credit Income Fund, Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Herzfeld Credit Income Fund, Inc moves to a 33.09% activist stake in HERZ", "source_url": "https://www.sec.gov/Archives/edgar/data/880406/0001398344-26-018646-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16848}, {"id": "13DG-0001103646-26-000014", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "CSS llc/il", "who_key": "CSS LLC/IL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CSS LLC/IL takes a 5.49% passive stake in HERZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1103646/0001103646-26-000014-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "13DG-0001398344-26-006731", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Thomas J. Herzfeld", "who_key": "HERZFELD THOMAS J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "HERZFELD THOMAS J adjusts its stake in HERZ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1310710/0001398344-26-006731-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283248}, {"id": "13DG-0001398344-26-006729", "src": "13DG", "ticker": "HERZ", "cik": "880406", "company": "Herzfeld Credit Income Fund, Inc", "company_raw": "Herzfeld Credit Income Fund, Inc", "who": "Herzfeld Credit Income Fund, Inc", "who_key": "Herzfeld Credit Income Fund, Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Herzfeld Credit Income Fund, Inc adjusts its stake in HERZ (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/880406/0001398344-26-006729-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283248}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Herzfeld Credit Income Fund, Inc.  - Closed End Fund", "new_value": "Herzfeld Credit Income Fund, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000880406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000880406", "applied": 1, "detected_at": "2026-10-25T02:44:26.691292"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-20", "title": "Form SCHEDULE 13G", "accession": "0001103646-26-000014", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-20", "title": "Form SC TO-I/A", "accession": "0001398344-26-018466", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-19", "title": "Form SC TO-I/A", "accession": "0001654954-26-009044", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-08", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-018039", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-08", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-018038", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-30", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-017616", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-017469", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-24", "title": "Form 497AD", "accession": "0001398344-26-017383", "price_sensitive": false}, {"form": "SC 13E3", "date": "2026-09-17", "title": "SC TO-I", "accession": "0001654954-26-008429", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-11", "title": "Form SC TO-C", "accession": "0001398344-26-016904", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-09-11", "title": "Form N-CEN", "accession": "0000910472-26-014368", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-04", "title": "Form 497AD", "accession": "0001398344-26-016718", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-09-04", "title": "Form N-CSR", "accession": "0001398344-26-016681", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0000910472-26-013967", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001580642-26-005580", "price_sensitive": false}, {"form": "APP ORDR", "date": "2026-08-12", "title": "Form APP ORDR", "accession": "9999999997-26-001349", "price_sensitive": false}, {"form": "497AD", "date": "2026-07-23", "title": "Form 497AD", "accession": "0001398344-26-012570", "price_sensitive": false}, {"form": "APP NTC", "date": "2026-07-17", "title": "Form APP NTC", "accession": "9999999997-26-001234", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001398344-26-012110", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-02", "title": "Form 40-17G", "accession": "0001580642-26-004163", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-07-01", "title": "Form 40-APP/A", "accession": "0001398344-26-011531", "price_sensitive": false}, {"form": "497AD", "date": "2026-06-18", "title": "Form 497AD", "accession": "0001398344-26-011048", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-06-08", "title": "Form 40-APP/A", "accession": "0001398344-26-010569", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000910472-26-008736", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-18", "title": "Form 497AD", "accession": "0001398344-26-009370", "price_sensitive": false}], "performance": {"ticker": "HERZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 62.9, "volume": 1696.0}, {"date": "2016-09-20", "close": 62.6, "volume": 704.0}, {"date": "2016-09-21", "close": 62.37, "volume": 462.0}, {"date": "2016-09-22", "close": 62.8, "volume": 2419.0}, {"date": "2016-09-23", "close": 63.0, "volume": 1213.0}, {"date": "2016-09-26", "close": 62.3, "volume": 1249.0}, {"date": "2016-09-27", "close": 62.3, "volume": 1245.0}, {"date": "2016-09-28", "close": 62.6, "volume": 1808.0}, {"date": "2016-09-29", "close": 62.301, "volume": 3785.0}, {"date": "2016-09-30", "close": 62.7, "volume": 3438.0}, {"date": "2016-10-03", "close": 63.2, "volume": 544.0}, {"date": "2016-10-04", "close": 62.5, "volume": 1983.0}, {"date": "2016-10-05", "close": 62.6, "volume": 2111.0}, {"date": "2016-10-06", "close": 62.366, "volume": 2299.0}, {"date": "2016-10-07", "close": 62.65, "volume": 2219.0}, {"date": "2016-10-10", "close": 62.95, "volume": 1596.0}, {"date": "2016-10-11", "close": 62.501, "volume": 208.0}, {"date": "2016-10-12", "close": 62.25, "volume": 1401.0}, {"date": "2016-10-13", "close": 62.0, "volume": 2054.0}, {"date": "2016-10-14", "close": 62.3, "volume": 3088.0}, {"date": "2016-10-17", "close": 62.1, "volume": 816.0}, {"date": "2016-10-18", "close": 62.873, "volume": 2051.0}, {"date": "2016-10-19", "close": 62.5, "volume": 1157.0}, {"date": "2016-10-20", "close": 62.8, "volume": 792.0}, {"date": "2016-10-21", "close": 63.0, "volume": 2009.0}, {"date": "2016-10-24", "close": 63.2, "volume": 1994.0}, {"date": "2016-10-25", "close": 63.3, "volume": 2715.0}, {"date": "2016-10-26", "close": 62.704, "volume": 1193.0}, {"date": "2016-10-27", "close": 62.505, "volume": 1090.0}, {"date": "2016-10-28", "close": 62.7, "volume": 5221.0}, {"date": "2016-10-31", "close": 62.1, "volume": 12420.0}, {"date": "2016-11-01", "close": 62.2, "volume": 5329.0}, {"date": "2016-11-02", "close": 62.072, "volume": 1872.0}, {"date": "2016-11-03", "close": 61.5, "volume": 1308.0}, {"date": "2016-11-04", "close": 61.15, "volume": 1878.0}, {"date": "2016-11-07", "close": 62.2, "volume": 3552.0}, {"date": "2016-11-08", "close": 62.3, "volume": 2315.0}, {"date": "2016-11-09", "close": 62.3, "volume": 5761.0}, {"date": "2016-11-10", "close": 61.6, "volume": 2593.0}, {"date": "2016-11-11", "close": 61.1, "volume": 3283.0}, {"date": "2016-11-14", "close": 62.0, "volume": 3434.0}, {"date": "2016-11-15", "close": 62.9, "volume": 6400.0}, {"date": "2016-11-16", "close": 62.501, "volume": 1884.0}, {"date": "2016-11-17", "close": 62.6, "volume": 1368.0}, {"date": "2016-11-18", "close": 61.6, "volume": 1158.0}, {"date": "2016-11-21", "close": 62.2, "volume": 1153.0}, {"date": "2016-11-22", "close": 62.8, "volume": 1743.0}, {"date": "2016-11-23", "close": 63.3, "volume": 2018.0}, {"date": "2016-11-25", "close": 63.8, "volume": 952.0}, {"date": "2016-11-28", "close": 69.8, "volume": 214404.0}, {"date": "2016-11-29", "close": 67.2, "volume": 30602.0}, {"date": "2016-11-30", "close": 67.0, "volume": 14356.0}, {"date": "2016-12-01", "close": 67.602, "volume": 17620.0}, {"date": "2016-12-02", "close": 66.0, "volume": 6665.0}, {"date": "2016-12-05", "close": 65.6, "volume": 7615.0}, {"date": "2016-12-06", "close": 65.9, "volume": 2658.0}, {"date": "2016-12-07", "close": 66.5, "volume": 6961.0}, {"date": "2016-12-08", "close": 66.9, "volume": 7183.0}, {"date": "2016-12-09", "close": 67.4, "volume": 8386.0}, {"date": "2016-12-12", "close": 67.5, "volume": 3094.0}, {"date": "2016-12-13", "close": 68.1, "volume": 7732.0}, {"date": "2016-12-14", "close": 67.001, "volume": 7820.0}, {"date": "2016-12-15", "close": 67.8, "volume": 9893.0}, {"date": "2016-12-16", "close": 67.6, "volume": 4637.0}, {"date": "2016-12-19", "close": 67.099, "volume": 4098.0}, {"date": "2016-12-20", "close": 67.4, "volume": 2915.0}, {"date": "2016-12-21", "close": 68.1, "volume": 1917.0}, {"date": "2016-12-22", "close": 67.8, "volume": 5035.0}, {"date": "2016-12-23", "close": 67.6, "volume": 2796.0}, {"date": "2016-12-27", "close": 67.7, "volume": 970.0}, {"date": "2016-12-28", "close": 67.4, "volume": 3266.0}, {"date": "2016-12-29", "close": 67.6, "volume": 2770.0}, {"date": "2016-12-30", "close": 67.2, "volume": 2455.0}, {"date": "2017-01-03", "close": 67.2, "volume": 1077.0}, {"date": "2017-01-04", "close": 67.6, "volume": 2625.0}, {"date": "2017-01-05", "close": 66.6, "volume": 1982.0}, {"date": "2017-01-06", "close": 66.4, "volume": 1993.0}, {"date": "2017-01-09", "close": 65.3, "volume": 5047.0}, {"date": "2017-01-10", "close": 65.3, "volume": 3636.0}, {"date": "2017-01-11", "close": 65.2, "volume": 3260.0}, {"date": "2017-01-12", "close": 65.3, "volume": 1389.0}, {"date": "2017-01-13", "close": 65.1, "volume": 3855.0}, {"date": "2017-01-17", "close": 65.001, "volume": 3044.0}, {"date": "2017-01-18", "close": 64.8, "volume": 2668.0}, {"date": "2017-01-19", "close": 65.399, "volume": 1355.0}, {"date": "2017-01-20", "close": 65.3, "volume": 543.0}, {"date": "2017-01-23", "close": 66.8, "volume": 2638.0}, {"date": "2017-01-24", "close": 67.4, "volume": 2452.0}, {"date": "2017-01-25", "close": 68.1, "volume": 3156.0}, {"date": "2017-01-26", "close": 67.7, "volume": 1465.0}, {"date": "2017-01-27", "close": 68.4, "volume": 1721.0}, {"date": "2017-01-30", "close": 67.3, "volume": 2948.0}, {"date": "2017-01-31", "close": 67.0, "volume": 2821.0}, {"date": "2017-02-01", "close": 67.5, "volume": 1286.0}, {"date": "2017-02-02", "close": 67.2, "volume": 1134.0}, {"date": "2017-02-03", "close": 67.8, "volume": 3080.0}, {"date": "2017-02-06", "close": 67.2, "volume": 1978.0}, {"date": "2017-02-07", "close": 66.591, "volume": 2964.0}, {"date": "2017-02-08", "close": 66.5, "volume": 390.0}, {"date": "2017-02-09", "close": 66.6, "volume": 451.0}, {"date": "2017-02-10", "close": 67.4, "volume": 1460.0}, {"date": "2017-02-13", "close": 67.8, "volume": 1887.0}, {"date": "2017-02-14", "close": 67.4, "volume": 520.0}, {"date": "2017-02-15", "close": 68.0, "volume": 1832.0}, {"date": "2017-02-16", "close": 67.9, "volume": 831.0}, {"date": "2017-02-17", "close": 67.7, "volume": 1197.0}, {"date": "2017-02-21", "close": 67.5, "volume": 2150.0}, {"date": "2017-02-22", "close": 67.055, "volume": 2415.0}, {"date": "2017-02-23", "close": 67.6, "volume": 2179.0}, {"date": "2017-02-24", "close": 67.8, "volume": 1816.0}, {"date": "2017-02-27", "close": 68.2, "volume": 1366.0}, {"date": "2017-02-28", "close": 68.36, "volume": 918.0}, {"date": "2017-03-01", "close": 70.5, "volume": 9254.0}, {"date": "2017-03-02", "close": 69.3, "volume": 1498.0}, {"date": "2017-03-03", "close": 69.0, "volume": 2974.0}, {"date": "2017-03-06", "close": 68.8, "volume": 2693.0}, {"date": "2017-03-07", "close": 68.5, "volume": 1147.0}, {"date": "2017-03-08", "close": 68.6, "volume": 602.0}, {"date": "2017-03-09", "close": 69.2, "volume": 616.0}, {"date": "2017-03-10", "close": 69.4, "volume": 16226.0}, {"date": "2017-03-13", "close": 69.3, "volume": 1794.0}, {"date": "2017-03-14", "close": 68.7, "volume": 5795.0}, {"date": "2017-03-15", "close": 69.7, "volume": 2259.0}, {"date": "2017-03-16", "close": 69.6, "volume": 1667.0}, {"date": "2017-03-17", "close": 70.0, "volume": 746.0}, {"date": "2017-03-20", "close": 69.6, "volume": 1166.0}, {"date": "2017-03-21", "close": 69.5, "volume": 2893.0}, {"date": "2017-03-22", "close": 69.4, "volume": 2117.0}, {"date": "2017-03-23", "close": 69.5, "volume": 2720.0}, {"date": "2017-03-24", "close": 69.401, "volume": 486.0}, {"date": "2017-03-27", "close": 68.8, "volume": 1004.0}, {"date": "2017-03-28", "close": 69.197, "volume": 1185.0}, {"date": "2017-03-29", "close": 69.9, "volume": 1516.0}, {"date": "2017-03-30", "close": 70.2, "volume": 1595.0}, {"date": "2017-03-31", "close": 70.8, "volume": 2648.0}, {"date": "2017-04-03", "close": 69.6, "volume": 4936.0}, {"date": "2017-04-04", "close": 69.1, "volume": 549.0}, {"date": "2017-04-05", "close": 69.4, "volume": 911.0}, {"date": "2017-04-06", "close": 69.1, "volume": 2600.0}, {"date": "2017-04-07", "close": 69.9, "volume": 2279.0}, {"date": "2017-04-10", "close": 69.3, "volume": 363.0}, {"date": "2017-04-11", "close": 68.9, "volume": 2697.0}, {"date": "2017-04-12", "close": 69.0, "volume": 933.0}, {"date": "2017-04-13", "close": 69.5, "volume": 707.0}, {"date": "2017-04-17", "close": 69.3, "volume": 1926.0}, {"date": "2017-04-18", "close": 69.1, "volume": 310.0}, {"date": "2017-04-19", "close": 68.6, "volume": 124.0}, {"date": "2017-04-20", "close": 70.0, "volume": 1379.0}, {"date": "2017-04-21", "close": 69.7, "volume": 875.0}, {"date": "2017-04-24", "close": 70.1, "volume": 1968.0}, {"date": "2017-04-25", "close": 70.3, "volume": 1259.0}, {"date": "2017-04-26", "close": 70.2, "volume": 983.0}, {"date": "2017-04-27", "close": 71.0, "volume": 5770.0}, {"date": "2017-04-28", "close": 71.6, "volume": 2827.0}, {"date": "2017-05-01", "close": 71.873, "volume": 738.0}, {"date": "2017-05-02", "close": 71.9, "volume": 464.0}, {"date": "2017-05-03", "close": 71.9, "volume": 186.0}, {"date": "2017-05-04", "close": 71.6, "volume": 213.0}, {"date": "2017-05-05", "close": 72.0, "volume": 1028.0}, {"date": "2017-05-08", "close": 71.4, "volume": 602.0}, {"date": "2017-05-09", "close": 71.1, "volume": 677.0}, {"date": "2017-05-10", "close": 71.5, "volume": 638.0}, {"date": "2017-05-11", "close": 70.5, "volume": 2455.0}, {"date": "2017-05-12", "close": 70.9, "volume": 1489.0}, {"date": "2017-05-15", "close": 71.0, "volume": 617.0}, {"date": "2017-05-16", "close": 71.2, "volume": 680.0}, {"date": "2017-05-17", "close": 70.3, "volume": 2973.0}, {"date": "2017-05-18", "close": 69.9, "volume": 688.0}, {"date": "2017-05-19", "close": 70.0, "volume": 591.0}, {"date": "2017-05-22", "close": 70.3, "volume": 867.0}, {"date": "2017-05-23", "close": 70.6, "volume": 104.0}, {"date": "2017-05-24", "close": 70.7, "volume": 1539.0}, {"date": "2017-05-25", "close": 71.4, "volume": 894.0}, {"date": "2017-05-26", "close": 71.2, "volume": 990.0}, {"date": "2017-05-30", "close": 70.4, "volume": 1428.0}, {"date": "2017-05-31", "close": 70.08, "volume": 1674.0}, {"date": "2017-06-01", "close": 70.8, "volume": 764.0}, {"date": "2017-06-02", "close": 70.7, "volume": 2011.0}, {"date": "2017-06-05", "close": 70.6, "volume": 1204.0}, {"date": "2017-06-06", "close": 70.4, "volume": 3816.0}, {"date": "2017-06-07", "close": 70.5, "volume": 652.0}, {"date": "2017-06-08", "close": 70.6, "volume": 900.0}, {"date": "2017-06-09", "close": 71.5, "volume": 7432.0}, {"date": "2017-06-12", "close": 71.2, "volume": 1719.0}, {"date": "2017-06-13", "close": 71.701, "volume": 1861.0}, {"date": "2017-06-14", "close": 71.8, "volume": 2033.0}, {"date": "2017-06-15", "close": 71.9, "volume": 1965.0}, {"date": "2017-06-16", "close": 71.3, "volume": 10852.0}, {"date": "2017-06-19", "close": 71.1, "volume": 8506.0}, {"date": "2017-06-20", "close": 70.7, "volume": 1453.0}, {"date": "2017-06-21", "close": 71.0, "volume": 1248.0}, {"date": "2017-06-22", "close": 71.2, "volume": 1138.0}, {"date": "2017-06-23", "close": 71.5, "volume": 3545.0}, {"date": "2017-06-26", "close": 71.5, "volume": 2205.0}, {"date": "2017-06-27", "close": 71.3, "volume": 635.0}, {"date": "2017-06-28", "close": 71.997, "volume": 6345.0}, {"date": "2017-06-29", "close": 71.8, "volume": 881.0}, {"date": "2017-06-30", "close": 72.0, "volume": 887.0}, {"date": "2017-07-03", "close": 72.0, "volume": 1441.0}, {"date": "2017-07-05", "close": 72.1, "volume": 6880.0}, {"date": "2017-07-06", "close": 72.1, "volume": 170.0}, {"date": "2017-07-07", "close": 72.7, "volume": 1253.0}, {"date": "2017-07-10", "close": 72.7, "volume": 1326.0}, {"date": "2017-07-11", "close": 73.7, "volume": 2757.0}, {"date": "2017-07-12", "close": 73.7, "volume": 1935.0}, {"date": "2017-07-13", "close": 73.6, "volume": 2427.0}, {"date": "2017-07-14", "close": 73.8, "volume": 1144.0}, {"date": "2017-07-17", "close": 73.1, "volume": 1736.0}, {"date": "2017-07-18", "close": 73.3, "volume": 1174.0}, {"date": "2017-07-19", "close": 74.4, "volume": 1588.0}, {"date": "2017-07-20", "close": 73.8, "volume": 609.0}, {"date": "2017-07-21", "close": 74.0, "volume": 1815.0}, {"date": "2017-07-24", "close": 74.1, "volume": 2004.0}, {"date": "2017-07-25", "close": 74.0, "volume": 444.0}, {"date": "2017-07-26", "close": 74.4, "volume": 2639.0}, {"date": "2017-07-27", "close": 73.6, "volume": 1595.0}, {"date": "2017-07-28", "close": 73.4, "volume": 909.0}, {"date": "2017-07-31", "close": 73.4, "volume": 950.0}, {"date": "2017-08-01", "close": 73.899, "volume": 867.0}, {"date": "2017-08-02", "close": 73.7, "volume": 929.0}, {"date": "2017-08-03", "close": 73.0, "volume": 975.0}, {"date": "2017-08-04", "close": 73.379, "volume": 459.0}, {"date": "2017-08-07", "close": 73.3, "volume": 1287.0}, {"date": "2017-08-08", "close": 73.488, "volume": 713.0}, {"date": "2017-08-09", "close": 73.0, "volume": 765.0}, {"date": "2017-08-10", "close": 72.4, "volume": 7991.0}, {"date": "2017-08-11", "close": 71.9, "volume": 2066.0}, {"date": "2017-08-14", "close": 72.4, "volume": 2424.0}, {"date": "2017-08-15", "close": 72.6, "volume": 2114.0}, {"date": "2017-08-16", "close": 72.7, "volume": 317.0}, {"date": "2017-08-17", "close": 72.1, "volume": 919.0}, {"date": "2017-08-18", "close": 71.7, "volume": 130.0}, {"date": "2017-08-21", "close": 72.1, "volume": 525.0}, {"date": "2017-08-22", "close": 72.2, "volume": 1217.0}, {"date": "2017-08-23", "close": 72.1, "volume": 918.0}, {"date": "2017-08-24", "close": 72.3, "volume": 1793.0}, {"date": "2017-08-25", "close": 72.2, "volume": 1187.0}, {"date": "2017-08-28", "close": 72.1, "volume": 1965.0}, {"date": "2017-08-29", "close": 71.9, "volume": 3348.0}, {"date": "2017-08-30", "close": 72.4, "volume": 580.0}, {"date": "2017-08-31", "close": 73.4, "volume": 3617.0}, {"date": "2017-09-01", "close": 74.0, "volume": 256.0}, {"date": "2017-09-05", "close": 73.5, "volume": 4360.0}, {"date": "2017-09-06", "close": 72.5, "volume": 4151.0}, {"date": "2017-09-07", "close": 71.5, "volume": 1561.0}, {"date": "2017-09-08", "close": 71.5, "volume": 1206.0}, {"date": "2017-09-11", "close": 72.9, "volume": 937.0}, {"date": "2017-09-12", "close": 73.3, "volume": 1567.0}, {"date": "2017-09-13", "close": 73.4, "volume": 930.0}, {"date": "2017-09-14", "close": 73.801, "volume": 717.0}, {"date": "2017-09-15", "close": 73.1, "volume": 779.0}, {"date": "2017-09-18", "close": 73.3, "volume": 349.0}, {"date": "2017-09-19", "close": 73.0, "volume": 709.0}, {"date": "2017-09-20", "close": 72.9, "volume": 1597.0}, {"date": "2017-09-21", "close": 73.3, "volume": 1711.0}, {"date": "2017-09-22", "close": 73.2, "volume": 292.0}, {"date": "2017-09-25", "close": 72.6, "volume": 385.0}, {"date": "2017-09-26", "close": 72.8, "volume": 1222.0}, {"date": "2017-09-27", "close": 72.645, "volume": 325.0}, {"date": "2017-09-28", "close": 72.5, "volume": 1175.0}, {"date": "2017-09-29", "close": 72.5, "volume": 3013.0}, {"date": "2017-10-02", "close": 72.6, "volume": 1178.0}, {"date": "2017-10-03", "close": 73.05, "volume": 686.0}, {"date": "2017-10-04", "close": 73.3, "volume": 3671.0}, {"date": "2017-10-05", "close": 73.0, "volume": 3139.0}, {"date": "2017-10-06", "close": 73.1, "volume": 320.0}, {"date": "2017-10-09", "close": 73.2, "volume": 135.0}, {"date": "2017-10-10", "close": 72.9, "volume": 1160.0}, {"date": "2017-10-11", "close": 72.9, "volume": 1238.0}, {"date": "2017-10-12", "close": 72.7, "volume": 3645.0}, {"date": "2017-10-13", "close": 72.3, "volume": 1676.0}, {"date": "2017-10-16", "close": 72.1, "volume": 1206.0}, {"date": "2017-10-17", "close": 72.0, "volume": 1357.0}, {"date": "2017-10-18", "close": 71.7, "volume": 1959.0}, {"date": "2017-10-19", "close": 70.7, "volume": 2407.0}, {"date": "2017-10-20", "close": 70.7, "volume": 774.0}, {"date": "2017-10-23", "close": 70.7, "volume": 1995.0}, {"date": "2017-10-24", "close": 70.9, "volume": 421.0}, {"date": "2017-10-25", "close": 70.0, "volume": 1196.0}, {"date": "2017-10-26", "close": 71.5, "volume": 1487.0}, {"date": "2017-10-27", "close": 72.2, "volume": 490.0}, {"date": "2017-10-30", "close": 71.1, "volume": 566.0}, {"date": "2017-10-31", "close": 71.0, "volume": 1945.0}, {"date": "2017-11-01", "close": 70.312, "volume": 5022.0}, {"date": "2017-11-02", "close": 70.0, "volume": 760.0}, {"date": "2017-11-03", "close": 70.2, "volume": 2479.0}, {"date": "2017-11-06", "close": 70.2, "volume": 2110.0}, {"date": "2017-11-07", "close": 69.7, "volume": 1090.0}, {"date": "2017-11-08", "close": 69.4, "volume": 3780.0}, {"date": "2017-11-09", "close": 69.1, "volume": 1093.0}, {"date": "2017-11-10", "close": 68.7, "volume": 4366.0}, {"date": "2017-11-13", "close": 69.2, "volume": 9379.0}, {"date": "2017-11-14", "close": 68.8, "volume": 4414.0}, {"date": "2017-11-15", "close": 68.1, "volume": 2003.0}, {"date": "2017-11-16", "close": 69.0, "volume": 796.0}, {"date": "2017-11-17", "close": 68.3, "volume": 369.0}, {"date": "2017-11-20", "close": 69.2, "volume": 2052.0}, {"date": "2017-11-21", "close": 69.6, "volume": 1613.0}, {"date": "2017-11-22", "close": 69.6, "volume": 588.0}, {"date": "2017-11-24", "close": 70.1, "volume": 174.0}, {"date": "2017-11-27", "close": 69.9, "volume": 6920.0}, {"date": "2017-11-28", "close": 70.2, "volume": 1254.0}, {"date": "2017-11-29", "close": 70.65, "volume": 1693.0}, {"date": "2017-11-30", "close": 71.5, "volume": 4538.0}, {"date": "2017-12-01", "close": 71.0, "volume": 1714.0}, {"date": "2017-12-04", "close": 71.6, "volume": 2914.0}, {"date": "2017-12-05", "close": 70.2, "volume": 2916.0}, {"date": "2017-12-06", "close": 69.5, "volume": 2645.0}, {"date": "2017-12-07", "close": 70.1, "volume": 2316.0}, {"date": "2017-12-08", "close": 70.951, "volume": 4066.0}, {"date": "2017-12-11", "close": 71.324, "volume": 1129.0}, {"date": "2017-12-12", "close": 71.0, "volume": 888.0}, {"date": "2017-12-13", "close": 71.201, "volume": 1062.0}, {"date": "2017-12-14", "close": 70.9, "volume": 1683.0}, {"date": "2017-12-15", "close": 71.3, "volume": 794.0}, {"date": "2017-12-18", "close": 71.101, "volume": 3738.0}, {"date": "2017-12-19", "close": 71.2, "volume": 1394.0}, {"date": "2017-12-20", "close": 70.8, "volume": 1416.0}, {"date": "2017-12-21", "close": 71.0, "volume": 1618.0}, {"date": "2017-12-22", "close": 71.099, "volume": 1363.0}, {"date": "2017-12-26", "close": 71.101, "volume": 1921.0}, {"date": "2017-12-27", "close": 71.2, "volume": 1286.0}, {"date": "2017-12-28", "close": 70.8, "volume": 3953.0}, {"date": "2017-12-29", "close": 71.5, "volume": 4172.0}, {"date": "2018-01-02", "close": 71.6, "volume": 1505.0}, {"date": "2018-01-03", "close": 72.1, "volume": 830.0}, {"date": "2018-01-04", "close": 72.6, "volume": 1335.0}, {"date": "2018-01-05", "close": 72.5, "volume": 471.0}, {"date": "2018-01-08", "close": 72.4, "volume": 2638.0}, {"date": "2018-01-09", "close": 72.3, "volume": 1139.0}, {"date": "2018-01-10", "close": 72.4, "volume": 2098.0}, {"date": "2018-01-11", "close": 73.2, "volume": 3500.0}, {"date": "2018-01-12", "close": 73.9, "volume": 2861.0}, {"date": "2018-01-16", "close": 73.5, "volume": 6752.0}, {"date": "2018-01-17", "close": 74.2, "volume": 1448.0}, {"date": "2018-01-18", "close": 74.243, "volume": 2095.0}, {"date": "2018-01-19", "close": 74.5, "volume": 292.0}, {"date": "2018-01-22", "close": 74.1, "volume": 722.0}, {"date": "2018-01-23", "close": 74.8, "volume": 1616.0}, {"date": "2018-01-24", "close": 74.8, "volume": 5811.0}, {"date": "2018-01-25", "close": 74.462, "volume": 1438.0}, {"date": "2018-01-26", "close": 75.399, "volume": 2851.0}, {"date": "2018-01-29", "close": 74.6, "volume": 1416.0}, {"date": "2018-01-30", "close": 74.2, "volume": 2226.0}, {"date": "2018-01-31", "close": 74.316, "volume": 353.0}, {"date": "2018-02-01", "close": 74.383, "volume": 306.0}, {"date": "2018-02-02", "close": 73.6, "volume": 1485.0}, {"date": "2018-02-05", "close": 70.726, "volume": 3643.0}, {"date": "2018-02-06", "close": 72.4, "volume": 1118.0}, {"date": "2018-02-07", "close": 72.2, "volume": 2510.0}, {"date": "2018-02-08", "close": 70.9, "volume": 404.0}, {"date": "2018-02-09", "close": 70.4, "volume": 4619.0}, {"date": "2018-02-12", "close": 71.4, "volume": 1542.0}, {"date": "2018-02-13", "close": 71.2, "volume": 265.0}, {"date": "2018-02-14", "close": 71.9, "volume": 1620.0}, {"date": "2018-02-15", "close": 72.2, "volume": 396.0}, {"date": "2018-02-16", "close": 71.2, "volume": 3338.0}, {"date": "2018-02-20", "close": 71.3, "volume": 2493.0}, {"date": "2018-02-21", "close": 72.1, "volume": 2809.0}, {"date": "2018-02-22", "close": 72.37, "volume": 1165.0}, {"date": "2018-02-23", "close": 73.4, "volume": 1715.0}, {"date": "2018-02-26", "close": 73.5, "volume": 615.0}, {"date": "2018-02-27", "close": 73.2, "volume": 759.0}, {"date": "2018-02-28", "close": 71.3, "volume": 4777.0}, {"date": "2018-03-01", "close": 71.2, "volume": 2341.0}, {"date": "2018-03-02", "close": 71.2, "volume": 732.0}, {"date": "2018-03-05", "close": 72.015, "volume": 943.0}, {"date": "2018-03-06", "close": 71.6, "volume": 1717.0}, {"date": "2018-03-07", "close": 71.699, "volume": 674.0}, {"date": "2018-03-08", "close": 71.844, "volume": 540.0}, {"date": "2018-03-09", "close": 73.2, "volume": 1372.0}, {"date": "2018-03-12", "close": 72.9, "volume": 604.0}, {"date": "2018-03-13", "close": 72.614, "volume": 574.0}, {"date": "2018-03-14", "close": 72.7, "volume": 835.0}, {"date": "2018-03-15", "close": 72.5, "volume": 1870.0}, {"date": "2018-03-16", "close": 71.3, "volume": 347.0}, {"date": "2018-03-19", "close": 71.3, "volume": 1616.0}, {"date": "2018-03-20", "close": 71.75, "volume": 97.0}, {"date": "2018-03-21", "close": 72.4, "volume": 1227.0}, {"date": "2018-03-22", "close": 71.2, "volume": 1964.0}, {"date": "2018-03-23", "close": 70.3, "volume": 921.0}, {"date": "2018-03-26", "close": 72.1, "volume": 1014.0}, {"date": "2018-03-27", "close": 71.8, "volume": 915.0}, {"date": "2018-03-28", "close": 71.4, "volume": 652.0}, {"date": "2018-03-29", "close": 71.864, "volume": 173.0}, {"date": "2018-04-02", "close": 70.2, "volume": 1027.0}, {"date": "2018-04-03", "close": 70.5, "volume": 1680.0}, {"date": "2018-04-04", "close": 71.0, "volume": 2149.0}, {"date": "2018-04-05", "close": 71.2, "volume": 2121.0}, {"date": "2018-04-06", "close": 70.9, "volume": 484.0}, {"date": "2018-04-09", "close": 71.4, "volume": 653.0}, {"date": "2018-04-10", "close": 71.5, "volume": 821.0}, {"date": "2018-04-11", "close": 71.4, "volume": 993.0}, {"date": "2018-04-12", "close": 71.5, "volume": 774.0}, {"date": "2018-04-13", "close": 71.2, "volume": 1794.0}, {"date": "2018-04-16", "close": 71.5, "volume": 672.0}, {"date": "2018-04-17", "close": 70.9, "volume": 2337.0}, {"date": "2018-04-18", "close": 71.7, "volume": 2411.0}, {"date": "2018-04-19", "close": 70.901, "volume": 1610.0}, {"date": "2018-04-20", "close": 70.9, "volume": 202.0}, {"date": "2018-04-23", "close": 70.857, "volume": 936.0}, {"date": "2018-04-24", "close": 69.9, "volume": 782.0}, {"date": "2018-04-25", "close": 70.0, "volume": 47.0}, {"date": "2018-04-26", "close": 70.6, "volume": 1541.0}, {"date": "2018-04-27", "close": 70.6, "volume": 676.0}, {"date": "2018-04-30", "close": 69.3, "volume": 584.0}, {"date": "2018-05-01", "close": 69.4, "volume": 1045.0}, {"date": "2018-05-02", "close": 68.4, "volume": 364.0}, {"date": "2018-05-03", "close": 68.3, "volume": 2648.0}, {"date": "2018-05-04", "close": 68.8, "volume": 839.0}, {"date": "2018-05-07", "close": 68.236, "volume": 195.0}, {"date": "2018-05-08", "close": 67.8, "volume": 3140.0}, {"date": "2018-05-09", "close": 68.5, "volume": 659.0}, {"date": "2018-05-10", "close": 69.226, "volume": 2012.0}, {"date": "2018-05-11", "close": 69.402, "volume": 145.0}, {"date": "2018-05-14", "close": 69.1, "volume": 2339.0}, {"date": "2018-05-15", "close": 68.0, "volume": 1011.0}, {"date": "2018-05-16", "close": 68.2, "volume": 701.0}, {"date": "2018-05-17", "close": 68.537, "volume": 1475.0}, {"date": "2018-05-18", "close": 68.2, "volume": 109.0}, {"date": "2018-05-21", "close": 68.8, "volume": 1530.0}, {"date": "2018-05-22", "close": 68.3, "volume": 1011.0}, {"date": "2018-05-23", "close": 68.8, "volume": 1503.0}, {"date": "2018-05-24", "close": 68.4, "volume": 483.0}, {"date": "2018-05-25", "close": 67.607, "volume": 635.0}, {"date": "2018-05-29", "close": 67.0, "volume": 1445.0}, {"date": "2018-05-30", "close": 68.25, "volume": 417.0}, {"date": "2018-05-31", "close": 68.0, "volume": 507.0}, {"date": "2018-06-01", "close": 68.2, "volume": 586.0}, {"date": "2018-06-04", "close": 68.2, "volume": 731.0}, {"date": "2018-06-05", "close": 67.7, "volume": 176.0}, {"date": "2018-06-06", "close": 68.0, "volume": 740.0}, {"date": "2018-06-07", "close": 68.0, "volume": 490.0}, {"date": "2018-06-08", "close": 68.168, "volume": 370.0}, {"date": "2018-06-11", "close": 67.61, "volume": 143.0}, {"date": "2018-06-12", "close": 67.1, "volume": 916.0}, {"date": "2018-06-13", "close": 67.6, "volume": 1854.0}, {"date": "2018-06-14", "close": 68.0, "volume": 1690.0}, {"date": "2018-06-15", "close": 67.958, "volume": 452.0}, {"date": "2018-06-18", "close": 67.9, "volume": 1172.0}, {"date": "2018-06-19", "close": 67.5, "volume": 1170.0}, {"date": "2018-06-20", "close": 67.91, "volume": 2676.0}, {"date": "2018-06-21", "close": 67.8, "volume": 341.0}, {"date": "2018-06-22", "close": 67.615, "volume": 576.0}, {"date": "2018-06-25", "close": 66.018, "volume": 3403.0}, {"date": "2018-06-26", "close": 66.372, "volume": 857.0}, {"date": "2018-06-27", "close": 66.2, "volume": 737.0}, {"date": "2018-06-28", "close": 65.9, "volume": 277.0}, {"date": "2018-06-29", "close": 66.001, "volume": 645.0}, {"date": "2018-07-02", "close": 65.8, "volume": 945.0}, {"date": "2018-07-03", "close": 65.9, "volume": 189.0}, {"date": "2018-07-05", "close": 66.1, "volume": 3100.0}, {"date": "2018-07-06", "close": 66.568, "volume": 802.0}, {"date": "2018-07-09", "close": 67.4, "volume": 882.0}, {"date": "2018-07-10", "close": 66.9, "volume": 925.0}, {"date": "2018-07-11", "close": 66.812, "volume": 953.0}, {"date": "2018-07-12", "close": 67.1, "volume": 646.0}, {"date": "2018-07-13", "close": 66.958, "volume": 739.0}, {"date": "2018-07-16", "close": 67.1, "volume": 1614.0}, {"date": "2018-07-17", "close": 67.1, "volume": 77.0}, {"date": "2018-07-18", "close": 67.3, "volume": 1720.0}, {"date": "2018-07-19", "close": 67.1, "volume": 1493.0}, {"date": "2018-07-20", "close": 67.173, "volume": 266.0}, {"date": "2018-07-23", "close": 67.6, "volume": 2890.0}, {"date": "2018-07-24", "close": 67.5, "volume": 4338.0}, {"date": "2018-07-25", "close": 67.0, "volume": 4905.0}, {"date": "2018-07-26", "close": 66.8, "volume": 1238.0}, {"date": "2018-07-27", "close": 67.3, "volume": 597.0}, {"date": "2018-07-30", "close": 66.41, "volume": 1646.0}, {"date": "2018-07-31", "close": 66.4, "volume": 2814.0}, {"date": "2018-08-01", "close": 66.1, "volume": 1420.0}, {"date": "2018-08-02", "close": 65.8, "volume": 968.0}, {"date": "2018-08-03", "close": 66.0, "volume": 812.0}, {"date": "2018-08-06", "close": 65.969, "volume": 339.0}, {"date": "2018-08-07", "close": 66.1, "volume": 2423.0}, {"date": "2018-08-08", "close": 66.1, "volume": 1338.0}, {"date": "2018-08-09", "close": 65.966, "volume": 120.0}, {"date": "2018-08-10", "close": 65.78, "volume": 640.0}, {"date": "2018-08-13", "close": 65.1, "volume": 3730.0}, {"date": "2018-08-14", "close": 65.089, "volume": 931.0}, {"date": "2018-08-15", "close": 64.9, "volume": 1002.0}, {"date": "2018-08-16", "close": 65.0, "volume": 1949.0}, {"date": "2018-08-17", "close": 65.2, "volume": 2481.0}, {"date": "2018-08-20", "close": 65.1, "volume": 2491.0}, {"date": "2018-08-21", "close": 65.504, "volume": 1104.0}, {"date": "2018-08-22", "close": 65.5, "volume": 1866.0}, {"date": "2018-08-23", "close": 65.1, "volume": 556.0}, {"date": "2018-08-24", "close": 65.0, "volume": 3210.0}, {"date": "2018-08-27", "close": 65.5, "volume": 4815.0}, {"date": "2018-08-28", "close": 65.1, "volume": 1626.0}, {"date": "2018-08-29", "close": 65.386, "volume": 2153.0}, {"date": "2018-08-30", "close": 65.0, "volume": 1279.0}, {"date": "2018-08-31", "close": 64.7, "volume": 824.0}, {"date": "2018-09-04", "close": 64.7, "volume": 3467.0}, {"date": "2018-09-05", "close": 64.5, "volume": 5054.0}, {"date": "2018-09-06", "close": 64.524, "volume": 2238.0}, {"date": "2018-09-07", "close": 64.2, "volume": 1608.0}, {"date": "2018-09-10", "close": 64.0, "volume": 2024.0}, {"date": "2018-09-11", "close": 64.1, "volume": 1911.0}, {"date": "2018-09-12", "close": 64.3, "volume": 672.0}, {"date": "2018-09-13", "close": 64.6, "volume": 3519.0}, {"date": "2018-09-14", "close": 64.5, "volume": 760.0}, {"date": "2018-09-17", "close": 64.4, "volume": 1218.0}, {"date": "2018-09-18", "close": 64.776, "volume": 2869.0}, {"date": "2018-09-19", "close": 64.81, "volume": 1485.0}, {"date": "2018-09-20", "close": 65.31, "volume": 5234.0}, {"date": "2018-09-21", "close": 66.0, "volume": 605.0}, {"date": "2018-09-24", "close": 65.5, "volume": 548.0}, {"date": "2018-09-25", "close": 64.8, "volume": 2961.0}, {"date": "2018-09-26", "close": 64.2, "volume": 3279.0}, {"date": "2018-09-27", "close": 64.131, "volume": 1399.0}, {"date": "2018-09-28", "close": 64.2, "volume": 2434.0}, {"date": "2018-10-01", "close": 64.289, "volume": 1939.0}, {"date": "2018-10-02", "close": 64.0, "volume": 1178.0}, {"date": "2018-10-03", "close": 64.0, "volume": 945.0}, {"date": "2018-10-04", "close": 63.8, "volume": 439.0}, {"date": "2018-10-05", "close": 62.7, "volume": 2108.0}, {"date": "2018-10-08", "close": 62.85, "volume": 573.0}, {"date": "2018-10-09", "close": 62.772, "volume": 679.0}, {"date": "2018-10-10", "close": 60.827, "volume": 1667.0}, {"date": "2018-10-11", "close": 60.7, "volume": 981.0}, {"date": "2018-10-12", "close": 60.1, "volume": 4329.0}, {"date": "2018-10-15", "close": 59.3, "volume": 850.0}, {"date": "2018-10-16", "close": 60.6, "volume": 1864.0}, {"date": "2018-10-17", "close": 60.1, "volume": 214.0}, {"date": "2018-10-18", "close": 60.0, "volume": 1675.0}, {"date": "2018-10-19", "close": 58.5, "volume": 1562.0}, {"date": "2018-10-22", "close": 60.0, "volume": 363.0}, {"date": "2018-10-23", "close": 58.8, "volume": 5950.0}, {"date": "2018-10-24", "close": 56.0, "volume": 5208.0}, {"date": "2018-10-25", "close": 57.0, "volume": 2270.0}, {"date": "2018-10-26", "close": 55.8, "volume": 3237.0}, {"date": "2018-10-29", "close": 54.5, "volume": 2001.0}, {"date": "2018-10-30", "close": 55.5, "volume": 2493.0}, {"date": "2018-10-31", "close": 56.6, "volume": 2099.0}, {"date": "2018-11-01", "close": 58.172, "volume": 1099.0}, {"date": "2018-11-02", "close": 57.6, "volume": 2140.0}, {"date": "2018-11-05", "close": 57.7, "volume": 2197.0}, {"date": "2018-11-06", "close": 58.0, "volume": 353.0}, {"date": "2018-11-07", "close": 59.8, "volume": 3633.0}, {"date": "2018-11-08", "close": 58.8, "volume": 2290.0}, {"date": "2018-11-09", "close": 59.3, "volume": 1052.0}, {"date": "2018-11-12", "close": 59.233, "volume": 132.0}, {"date": "2018-11-13", "close": 56.4, "volume": 1717.0}, {"date": "2018-11-14", "close": 57.1, "volume": 3079.0}, {"date": "2018-11-15", "close": 57.2, "volume": 1753.0}, {"date": "2018-11-16", "close": 57.9, "volume": 2890.0}, {"date": "2018-11-19", "close": 57.2, "volume": 1099.0}, {"date": "2018-11-20", "close": 55.9, "volume": 507.0}, {"date": "2018-11-21", "close": 56.8, "volume": 689.0}, {"date": "2018-11-23", "close": 57.3, "volume": 375.0}, {"date": "2018-11-26", "close": 57.599, "volume": 752.0}, {"date": "2018-11-27", "close": 57.297, "volume": 63.0}, {"date": "2018-11-28", "close": 58.2, "volume": 991.0}, {"date": "2018-11-29", "close": 58.348, "volume": 693.0}, {"date": "2018-11-30", "close": 58.5, "volume": 243.0}, {"date": "2018-12-03", "close": 61.5, "volume": 3703.0}, {"date": "2018-12-04", "close": 57.9, "volume": 1567.0}, {"date": "2018-12-06", "close": 54.6, "volume": 2674.0}, {"date": "2018-12-07", "close": 54.3, "volume": 1467.0}, {"date": "2018-12-10", "close": 53.8, "volume": 1065.0}, {"date": "2018-12-11", "close": 53.8, "volume": 1237.0}, {"date": "2018-12-12", "close": 53.9, "volume": 748.0}, {"date": "2018-12-13", "close": 53.5, "volume": 379.0}, {"date": "2018-12-14", "close": 52.7, "volume": 473.0}, {"date": "2018-12-17", "close": 52.6, "volume": 3457.0}, {"date": "2018-12-18", "close": 51.3, "volume": 1783.0}, {"date": "2018-12-19", "close": 50.577, "volume": 4732.0}, {"date": "2018-12-20", "close": 49.3, "volume": 1829.0}, {"date": "2018-12-21", "close": 48.2, "volume": 3624.0}, {"date": "2018-12-24", "close": 48.0, "volume": 620.0}, {"date": "2018-12-26", "close": 49.5, "volume": 4796.0}, {"date": "2018-12-27", "close": 49.5, "volume": 4013.0}, {"date": "2018-12-28", "close": 49.0, "volume": 1908.0}, {"date": "2018-12-31", "close": 49.0, "volume": 8208.0}, {"date": "2019-01-02", "close": 50.6, "volume": 2144.0}, {"date": "2019-01-03", "close": 48.0, "volume": 1889.0}, {"date": "2019-01-04", "close": 51.3, "volume": 3384.0}, {"date": "2019-01-07", "close": 51.5, "volume": 2913.0}, {"date": "2019-01-08", "close": 52.2, "volume": 733.0}, {"date": "2019-01-09", "close": 53.4, "volume": 301.0}, {"date": "2019-01-10", "close": 53.5, "volume": 704.0}, {"date": "2019-01-11", "close": 53.32, "volume": 1023.0}, {"date": "2019-01-14", "close": 53.174, "volume": 184.0}, {"date": "2019-01-15", "close": 53.55, "volume": 854.0}, {"date": "2019-01-16", "close": 53.7, "volume": 502.0}, {"date": "2019-01-17", "close": 54.4, "volume": 275.0}, {"date": "2019-01-18", "close": 55.6, "volume": 959.0}, {"date": "2019-01-22", "close": 54.5, "volume": 1034.0}, {"date": "2019-01-23", "close": 54.9, "volume": 671.0}, {"date": "2019-01-24", "close": 54.7, "volume": 741.0}, {"date": "2019-01-25", "close": 54.8, "volume": 1057.0}, {"date": "2019-01-28", "close": 54.11, "volume": 770.0}, {"date": "2019-01-29", "close": 54.9, "volume": 691.0}, {"date": "2019-01-30", "close": 56.0, "volume": 2529.0}, {"date": "2019-01-31", "close": 56.2, "volume": 751.0}, {"date": "2019-02-01", "close": 56.7, "volume": 971.0}, {"date": "2019-02-04", "close": 56.3, "volume": 4060.0}, {"date": "2019-02-05", "close": 56.329, "volume": 1871.0}, {"date": "2019-02-06", "close": 56.7, "volume": 75.0}, {"date": "2019-02-07", "close": 55.91, "volume": 1473.0}, {"date": "2019-02-08", "close": 55.7, "volume": 1576.0}, {"date": "2019-02-11", "close": 56.0, "volume": 978.0}, {"date": "2019-02-12", "close": 56.9, "volume": 1947.0}, {"date": "2019-02-13", "close": 56.6, "volume": 592.0}, {"date": "2019-02-14", "close": 56.7, "volume": 680.0}, {"date": "2019-02-15", "close": 57.5, "volume": 374.0}, {"date": "2019-02-19", "close": 57.8, "volume": 602.0}, {"date": "2019-02-20", "close": 57.7, "volume": 163.0}, {"date": "2019-02-21", "close": 57.883, "volume": 330.0}, {"date": "2019-02-22", "close": 58.417, "volume": 1492.0}, {"date": "2019-02-25", "close": 58.4, "volume": 762.0}, {"date": "2019-02-26", "close": 58.415, "volume": 1386.0}, {"date": "2019-02-27", "close": 57.7, "volume": 2742.0}, {"date": "2019-02-28", "close": 58.2, "volume": 1585.0}, {"date": "2019-03-01", "close": 58.9, "volume": 1534.0}, {"date": "2019-03-04", "close": 58.625, "volume": 1052.0}, {"date": "2019-03-05", "close": 58.1, "volume": 843.0}, {"date": "2019-03-06", "close": 57.8, "volume": 286.0}, {"date": "2019-03-07", "close": 56.644, "volume": 1319.0}, {"date": "2019-03-08", "close": 56.4, "volume": 1218.0}, {"date": "2019-03-11", "close": 58.2, "volume": 986.0}, {"date": "2019-03-12", "close": 57.9, "volume": 1038.0}, {"date": "2019-03-13", "close": 58.2, "volume": 729.0}, {"date": "2019-03-14", "close": 56.7, "volume": 266.0}, {"date": "2019-03-15", "close": 59.0, "volume": 779.0}, {"date": "2019-03-18", "close": 58.6, "volume": 729.0}, {"date": "2019-03-19", "close": 58.9, "volume": 268.0}, {"date": "2019-03-20", "close": 58.8, "volume": 497.0}, {"date": "2019-03-21", "close": 58.1, "volume": 1582.0}, {"date": "2019-03-22", "close": 56.9, "volume": 1656.0}, {"date": "2019-03-25", "close": 58.8, "volume": 226.0}, {"date": "2019-03-26", "close": 57.4, "volume": 1615.0}, {"date": "2019-03-27", "close": 57.5, "volume": 402.0}, {"date": "2019-03-28", "close": 57.9, "volume": 663.0}, {"date": "2019-03-29", "close": 58.5, "volume": 249.0}, {"date": "2019-04-01", "close": 59.15, "volume": 1307.0}, {"date": "2019-04-02", "close": 58.6, "volume": 270.0}, {"date": "2019-04-03", "close": 59.0, "volume": 3913.0}, {"date": "2019-04-04", "close": 58.6, "volume": 500.0}, {"date": "2019-04-05", "close": 58.8, "volume": 450.0}, {"date": "2019-04-08", "close": 59.4, "volume": 1069.0}, {"date": "2019-04-09", "close": 59.207, "volume": 80.0}, {"date": "2019-04-10", "close": 59.3, "volume": 346.0}, {"date": "2019-04-11", "close": 59.1, "volume": 320.0}, {"date": "2019-04-12", "close": 59.7, "volume": 324.0}, {"date": "2019-04-15", "close": 59.4, "volume": 226.0}, {"date": "2019-04-16", "close": 60.0, "volume": 381.0}, {"date": "2019-04-17", "close": 60.2, "volume": 1034.0}, {"date": "2019-04-18", "close": 59.709, "volume": 1078.0}, {"date": "2019-04-22", "close": 59.9, "volume": 1210.0}, {"date": "2019-04-23", "close": 60.2, "volume": 804.0}, {"date": "2019-04-24", "close": 60.0, "volume": 1180.0}, {"date": "2019-04-25", "close": 59.926, "volume": 428.0}, {"date": "2019-04-26", "close": 59.693, "volume": 184.0}, {"date": "2019-04-29", "close": 59.5, "volume": 324.0}, {"date": "2019-04-30", "close": 61.0, "volume": 3256.0}, {"date": "2019-05-01", "close": 61.0, "volume": 7007.0}, {"date": "2019-05-02", "close": 61.75, "volume": 4667.0}, {"date": "2019-05-03", "close": 62.1, "volume": 2283.0}, {"date": "2019-05-06", "close": 62.77, "volume": 708.0}, {"date": "2019-05-07", "close": 61.9, "volume": 1277.0}, {"date": "2019-05-08", "close": 62.6, "volume": 1691.0}, {"date": "2019-05-09", "close": 62.773, "volume": 3158.0}, {"date": "2019-05-10", "close": 62.619, "volume": 1403.0}, {"date": "2019-05-13", "close": 61.717, "volume": 13.0}, {"date": "2019-05-14", "close": 62.3, "volume": 1084.0}, {"date": "2019-05-15", "close": 62.1, "volume": 882.0}, {"date": "2019-05-16", "close": 62.714, "volume": 418.0}, {"date": "2019-05-17", "close": 62.515, "volume": 458.0}, {"date": "2019-05-20", "close": 60.8, "volume": 2129.0}, {"date": "2019-05-21", "close": 62.3, "volume": 668.0}, {"date": "2019-05-22", "close": 62.3, "volume": 57.0}, {"date": "2019-05-23", "close": 61.6, "volume": 333.0}, {"date": "2019-05-24", "close": 61.5, "volume": 459.0}, {"date": "2019-05-28", "close": 61.999, "volume": 432.0}, {"date": "2019-05-29", "close": 61.576, "volume": 261.0}, {"date": "2019-05-30", "close": 61.0, "volume": 558.0}, {"date": "2019-05-31", "close": 61.2, "volume": 753.0}, {"date": "2019-06-03", "close": 62.1, "volume": 195.0}, {"date": "2019-06-04", "close": 62.7, "volume": 1747.0}, {"date": "2019-06-05", "close": 61.7, "volume": 1147.0}, {"date": "2019-06-06", "close": 61.911, "volume": 1130.0}, {"date": "2019-06-07", "close": 62.889, "volume": 261.0}, {"date": "2019-06-10", "close": 62.65, "volume": 1143.0}, {"date": "2019-06-11", "close": 63.0, "volume": 1185.0}, {"date": "2019-06-12", "close": 63.5, "volume": 116.0}, {"date": "2019-06-13", "close": 64.475, "volume": 214.0}, {"date": "2019-06-14", "close": 64.475, "volume": null}, {"date": "2019-06-17", "close": 63.5, "volume": 26.0}, {"date": "2019-06-18", "close": 63.7, "volume": 522.0}, {"date": "2019-06-19", "close": 63.1, "volume": 189.0}, {"date": "2019-06-20", "close": 62.8, "volume": 454.0}, {"date": "2019-06-21", "close": 62.581, "volume": 484.0}, {"date": "2019-06-24", "close": 62.335, "volume": 741.0}, {"date": "2019-06-25", "close": 62.3, "volume": 174.0}, {"date": "2019-06-26", "close": 62.31, "volume": 129.0}, {"date": "2019-06-27", "close": 63.01, "volume": 223.0}, {"date": "2019-06-28", "close": 63.583, "volume": 352.0}, {"date": "2019-07-01", "close": 64.0, "volume": 300.0}, {"date": "2019-07-02", "close": 63.595, "volume": 117.0}, {"date": "2019-07-03", "close": 63.411, "volume": 115.0}, {"date": "2019-07-05", "close": 62.926, "volume": 341.0}, {"date": "2019-07-08", "close": 62.0, "volume": 1092.0}, {"date": "2019-07-09", "close": 62.0, "volume": null}, {"date": "2019-07-10", "close": 62.397, "volume": 303.0}, {"date": "2019-07-11", "close": 62.3, "volume": 4240.0}, {"date": "2019-07-12", "close": 62.4, "volume": 66.0}, {"date": "2019-07-15", "close": 63.22, "volume": 37.0}, {"date": "2019-07-16", "close": 62.485, "volume": 681.0}, {"date": "2019-07-17", "close": 62.007, "volume": 243.0}, {"date": "2019-07-18", "close": 61.6, "volume": 419.0}, {"date": "2019-07-19", "close": 61.5, "volume": 720.0}, {"date": "2019-07-22", "close": 61.413, "volume": 673.0}, {"date": "2019-07-23", "close": 60.983, "volume": 507.0}, {"date": "2019-07-24", "close": 61.63, "volume": 1012.0}, {"date": "2019-07-25", "close": 61.6, "volume": 255.0}, {"date": "2019-07-26", "close": 61.9, "volume": 6450.0}, {"date": "2019-07-29", "close": 61.8, "volume": 569.0}, {"date": "2019-07-30", "close": 61.8, "volume": 141.0}, {"date": "2019-07-31", "close": 61.4, "volume": 487.0}, {"date": "2019-08-01", "close": 60.5, "volume": 2309.0}, {"date": "2019-08-02", "close": 60.4, "volume": 2077.0}, {"date": "2019-08-05", "close": 58.6, "volume": 1936.0}, {"date": "2019-08-06", "close": 60.0, "volume": 398.0}, {"date": "2019-08-07", "close": 59.9, "volume": 477.0}, {"date": "2019-08-08", "close": 60.9, "volume": 1313.0}, {"date": "2019-08-09", "close": 61.7, "volume": 1987.0}, {"date": "2019-08-12", "close": 61.6, "volume": 1876.0}, {"date": "2019-08-13", "close": 62.6, "volume": 1505.0}, {"date": "2019-08-14", "close": 61.4, "volume": 1704.0}, {"date": "2019-08-15", "close": 61.5, "volume": 43.0}, {"date": "2019-08-16", "close": 62.435, "volume": 637.0}, {"date": "2019-08-19", "close": 63.3, "volume": 405.0}, {"date": "2019-08-20", "close": 63.589, "volume": 191.0}, {"date": "2019-08-21", "close": 63.0, "volume": 338.0}, {"date": "2019-08-22", "close": 62.701, "volume": 70.0}, {"date": "2019-08-23", "close": 62.135, "volume": 292.0}, {"date": "2019-08-26", "close": 62.297, "volume": 1463.0}, {"date": "2019-08-27", "close": 61.8, "volume": 2016.0}, {"date": "2019-08-28", "close": 61.9, "volume": 994.0}, {"date": "2019-08-29", "close": 62.6, "volume": 1025.0}, {"date": "2019-08-30", "close": 63.0, "volume": 224.0}, {"date": "2019-09-03", "close": 62.5, "volume": 426.0}, {"date": "2019-09-04", "close": 63.2, "volume": 952.0}, {"date": "2019-09-05", "close": 63.9, "volume": 2321.0}, {"date": "2019-09-06", "close": 63.6, "volume": 559.0}, {"date": "2019-09-09", "close": 63.6, "volume": 261.0}, {"date": "2019-09-10", "close": 64.1, "volume": 1287.0}, {"date": "2019-09-11", "close": 64.5, "volume": 2411.0}, {"date": "2019-09-12", "close": 64.9, "volume": 837.0}, {"date": "2019-09-13", "close": 67.0, "volume": 2015.0}, {"date": "2019-09-16", "close": 66.4, "volume": 4671.0}, {"date": "2019-09-17", "close": 66.54, "volume": 435.0}, {"date": "2019-09-18", "close": 67.297, "volume": 4384.0}, {"date": "2019-09-19", "close": 64.0, "volume": 1352.0}, {"date": "2019-09-20", "close": 63.696, "volume": 111.0}, {"date": "2019-09-23", "close": 63.037, "volume": 630.0}, {"date": "2019-09-24", "close": 63.0, "volume": 422.0}, {"date": "2019-09-25", "close": 63.807, "volume": 128.0}, {"date": "2019-09-26", "close": 64.95, "volume": 1594.0}, {"date": "2019-09-27", "close": 63.3, "volume": 680.0}, {"date": "2019-09-30", "close": 63.6, "volume": 1619.0}, {"date": "2019-10-01", "close": 62.1, "volume": 1919.0}, {"date": "2019-10-02", "close": 62.9, "volume": 7253.0}, {"date": "2019-10-03", "close": 61.6, "volume": 207.0}, {"date": "2019-10-04", "close": 62.5, "volume": 591.0}, {"date": "2019-10-07", "close": 62.699, "volume": 629.0}, {"date": "2019-10-08", "close": 62.4, "volume": 201.0}, {"date": "2019-10-09", "close": 62.5, "volume": 1294.0}, {"date": "2019-10-10", "close": 63.2, "volume": 474.0}, {"date": "2019-10-11", "close": 64.1, "volume": 449.0}, {"date": "2019-10-14", "close": 62.6, "volume": 357.0}, {"date": "2019-10-15", "close": 63.3, "volume": 268.0}, {"date": "2019-10-16", "close": 63.1, "volume": 140.0}, {"date": "2019-10-17", "close": 63.4, "volume": 686.0}, {"date": "2019-10-18", "close": 63.8, "volume": 1341.0}, {"date": "2019-10-21", "close": 65.001, "volume": 1036.0}, {"date": "2019-10-22", "close": 65.1, "volume": 335.0}, {"date": "2019-10-23", "close": 65.1, "volume": 2298.0}, {"date": "2019-10-24", "close": 65.0, "volume": 2859.0}, {"date": "2019-10-25", "close": 65.622, "volume": 377.0}, {"date": "2019-10-28", "close": 65.0, "volume": 3018.0}, {"date": "2019-10-29", "close": 65.5, "volume": 7753.0}, {"date": "2019-10-30", "close": 65.2, "volume": 140.0}, {"date": "2019-10-31", "close": 64.7, "volume": 5691.0}, {"date": "2019-11-01", "close": 66.0, "volume": 1890.0}, {"date": "2019-11-04", "close": 67.2, "volume": 949.0}, {"date": "2019-11-05", "close": 66.8, "volume": 983.0}, {"date": "2019-11-06", "close": 66.9, "volume": 528.0}, {"date": "2019-11-07", "close": 67.0, "volume": 2107.0}, {"date": "2019-11-08", "close": 66.5, "volume": 1799.0}, {"date": "2019-11-11", "close": 66.6, "volume": 811.0}, {"date": "2019-11-12", "close": 67.4, "volume": 3119.0}, {"date": "2019-11-13", "close": 66.848, "volume": 591.0}, {"date": "2019-11-14", "close": 67.5, "volume": 1549.0}, {"date": "2019-11-15", "close": 67.48, "volume": 467.0}, {"date": "2019-11-18", "close": 67.6, "volume": 1011.0}, {"date": "2019-11-19", "close": 67.4, "volume": 474.0}, {"date": "2019-11-20", "close": 66.799, "volume": 356.0}, {"date": "2019-11-21", "close": 66.05, "volume": 174.0}, {"date": "2019-11-22", "close": 66.15, "volume": 55.0}, {"date": "2019-11-25", "close": 66.5, "volume": 686.0}, {"date": "2019-11-26", "close": 66.3, "volume": 612.0}, {"date": "2019-11-27", "close": 66.9, "volume": 456.0}, {"date": "2019-11-29", "close": 66.9, "volume": null}, {"date": "2019-12-02", "close": 66.489, "volume": 1274.0}, {"date": "2019-12-03", "close": 65.5, "volume": 997.0}, {"date": "2019-12-04", "close": 66.3, "volume": 406.0}, {"date": "2019-12-05", "close": 66.891, "volume": 192.0}, {"date": "2019-12-06", "close": 67.2, "volume": 1714.0}, {"date": "2019-12-09", "close": 67.719, "volume": 2010.0}, {"date": "2019-12-10", "close": 68.023, "volume": 2823.0}, {"date": "2019-12-11", "close": 68.35, "volume": 509.0}, {"date": "2019-12-12", "close": 68.5, "volume": 453.0}, {"date": "2019-12-13", "close": 67.4, "volume": 1575.0}, {"date": "2019-12-16", "close": 67.811, "volume": 827.0}, {"date": "2019-12-17", "close": 68.1, "volume": 1013.0}, {"date": "2019-12-18", "close": 69.0, "volume": 1851.0}, {"date": "2019-12-19", "close": 65.202, "volume": 13804.0}, {"date": "2019-12-20", "close": 65.502, "volume": 2047.0}, {"date": "2019-12-23", "close": 66.0, "volume": 1159.0}, {"date": "2019-12-24", "close": 65.5, "volume": 2508.0}, {"date": "2019-12-26", "close": 66.207, "volume": 9243.0}, {"date": "2019-12-27", "close": 66.3, "volume": 3090.0}, {"date": "2019-12-30", "close": 66.6, "volume": 2029.0}, {"date": "2019-12-31", "close": 66.2, "volume": 25536.0}, {"date": "2020-01-02", "close": 67.8, "volume": 4943.0}, {"date": "2020-01-03", "close": 67.2, "volume": 585.0}, {"date": "2020-01-06", "close": 66.505, "volume": 460.0}, {"date": "2020-01-07", "close": 66.44, "volume": 509.0}, {"date": "2020-01-08", "close": 68.5, "volume": 2470.0}, {"date": "2020-01-09", "close": 67.9, "volume": 1058.0}, {"date": "2020-01-10", "close": 67.85, "volume": 260.0}, {"date": "2020-01-13", "close": 67.5, "volume": 733.0}, {"date": "2020-01-14", "close": 67.39, "volume": 505.0}, {"date": "2020-01-15", "close": 67.974, "volume": 250.0}, {"date": "2020-01-16", "close": 67.9, "volume": 1396.0}, {"date": "2020-01-17", "close": 68.0, "volume": 563.0}, {"date": "2020-01-21", "close": 67.3, "volume": 4376.0}, {"date": "2020-01-22", "close": 67.3, "volume": 3520.0}, {"date": "2020-01-23", "close": 66.73, "volume": 903.0}, {"date": "2020-01-24", "close": 66.415, "volume": 7325.0}, {"date": "2020-01-27", "close": 65.67, "volume": 690.0}, {"date": "2020-01-28", "close": 67.0, "volume": 3956.0}, {"date": "2020-01-29", "close": 66.25, "volume": 1012.0}, {"date": "2020-01-30", "close": 66.5, "volume": 915.0}, {"date": "2020-01-31", "close": 64.101, "volume": 2953.0}, {"date": "2020-02-03", "close": 66.6, "volume": 1409.0}, {"date": "2020-02-04", "close": 65.8, "volume": 3349.0}, {"date": "2020-02-05", "close": 66.2, "volume": 1664.0}, {"date": "2020-02-06", "close": 66.1, "volume": 1612.0}, {"date": "2020-02-07", "close": 65.2, "volume": 1122.0}, {"date": "2020-02-10", "close": 64.9, "volume": 1695.0}, {"date": "2020-02-11", "close": 65.0, "volume": 2090.0}, {"date": "2020-02-12", "close": 64.8, "volume": 2187.0}, {"date": "2020-02-13", "close": 64.6, "volume": 1520.0}, {"date": "2020-02-14", "close": 64.7, "volume": 1713.0}, {"date": "2020-02-18", "close": 64.8, "volume": 1173.0}, {"date": "2020-02-19", "close": 65.799, "volume": 2276.0}, {"date": "2020-02-20", "close": 65.244, "volume": 1084.0}, {"date": "2020-02-21", "close": 64.601, "volume": 1316.0}, {"date": "2020-02-24", "close": 62.9, "volume": 2326.0}, {"date": "2020-02-25", "close": 61.0, "volume": 1233.0}, {"date": "2020-02-26", "close": 61.045, "volume": 1025.0}, {"date": "2020-02-27", "close": 57.3, "volume": 2018.0}, {"date": "2020-02-28", "close": 54.184, "volume": 2207.0}, {"date": "2020-03-02", "close": 56.2, "volume": 1282.0}, {"date": "2020-03-03", "close": 54.0, "volume": 14596.0}, {"date": "2020-03-04", "close": 56.0, "volume": 4140.0}, {"date": "2020-03-05", "close": 53.5, "volume": 9435.0}, {"date": "2020-03-06", "close": 53.0, "volume": 3312.0}, {"date": "2020-03-09", "close": 46.9, "volume": 3976.0}, {"date": "2020-03-10", "close": 48.5, "volume": 1428.0}, {"date": "2020-03-11", "close": 45.0, "volume": 4161.0}, {"date": "2020-03-12", "close": 40.8, "volume": 3149.0}, {"date": "2020-03-13", "close": 41.0, "volume": 6329.0}, {"date": "2020-03-16", "close": 35.0, "volume": 6280.0}, {"date": "2020-03-17", "close": 36.174, "volume": 5146.0}, {"date": "2020-03-18", "close": 29.0, "volume": 2957.0}, {"date": "2020-03-19", "close": 28.004, "volume": 11245.0}, {"date": "2020-03-20", "close": 28.5, "volume": 4491.0}, {"date": "2020-03-23", "close": 26.7, "volume": 6563.0}, {"date": "2020-03-24", "close": 31.0, "volume": 11090.0}, {"date": "2020-03-25", "close": 34.7, "volume": 15046.0}, {"date": "2020-03-26", "close": 35.3, "volume": 5038.0}, {"date": "2020-03-27", "close": 33.5, "volume": 2408.0}, {"date": "2020-03-30", "close": 34.9, "volume": 2712.0}, {"date": "2020-03-31", "close": 34.75, "volume": 4751.0}, {"date": "2020-04-01", "close": 34.8, "volume": 7992.0}, {"date": "2020-04-02", "close": 32.9, "volume": 707.0}, {"date": "2020-04-03", "close": 29.1, "volume": 2622.0}, {"date": "2020-04-06", "close": 32.2, "volume": 4307.0}, {"date": "2020-04-07", "close": 34.9, "volume": 8036.0}, {"date": "2020-04-08", "close": 35.3, "volume": 4143.0}, {"date": "2020-04-09", "close": 36.8, "volume": 2938.0}, {"date": "2020-04-13", "close": 35.0, "volume": 1996.0}, {"date": "2020-04-14", "close": 36.4, "volume": 470.0}, {"date": "2020-04-15", "close": 35.0, "volume": 2120.0}, {"date": "2020-04-16", "close": 34.4, "volume": 326.0}, {"date": "2020-04-17", "close": 35.5, "volume": 1094.0}, {"date": "2020-04-20", "close": 33.9, "volume": 1366.0}, {"date": "2020-04-21", "close": 33.837, "volume": 1852.0}, {"date": "2020-04-22", "close": 33.0, "volume": 188.0}, {"date": "2020-04-23", "close": 35.25, "volume": 765.0}, {"date": "2020-04-24", "close": 34.4, "volume": 332.0}, {"date": "2020-04-27", "close": 35.5, "volume": 1328.0}, {"date": "2020-04-28", "close": 33.3, "volume": 2233.0}, {"date": "2020-04-29", "close": 36.9, "volume": 1368.0}, {"date": "2020-04-30", "close": 37.8, "volume": 1256.0}, {"date": "2020-05-01", "close": 36.0, "volume": 712.0}, {"date": "2020-05-04", "close": 35.8, "volume": 196.0}, {"date": "2020-05-05", "close": 35.7, "volume": 885.0}, {"date": "2020-05-06", "close": 35.7, "volume": 2651.0}, {"date": "2020-05-07", "close": 36.1, "volume": 1121.0}, {"date": "2020-05-08", "close": 36.0, "volume": 2728.0}, {"date": "2020-05-11", "close": 36.3, "volume": 704.0}, {"date": "2020-05-12", "close": 37.2, "volume": 514.0}, {"date": "2020-05-13", "close": 37.08, "volume": 1265.0}, {"date": "2020-05-14", "close": 33.5, "volume": 2265.0}, {"date": "2020-05-15", "close": 33.8, "volume": 804.0}, {"date": "2020-05-18", "close": 37.0, "volume": 3218.0}, {"date": "2020-05-19", "close": 35.8, "volume": 712.0}, {"date": "2020-05-20", "close": 36.9, "volume": 682.0}, {"date": "2020-05-21", "close": 37.4, "volume": 476.0}, {"date": "2020-05-22", "close": 36.6, "volume": 1665.0}, {"date": "2020-05-26", "close": 37.0, "volume": 2412.0}, {"date": "2020-05-27", "close": 38.8, "volume": 3460.0}, {"date": "2020-05-28", "close": 39.5, "volume": 3961.0}, {"date": "2020-05-29", "close": 39.7, "volume": 716.0}, {"date": "2020-06-01", "close": 40.9, "volume": 1098.0}, {"date": "2020-06-02", "close": 41.3, "volume": 1940.0}, {"date": "2020-06-03", "close": 41.9, "volume": 3178.0}, {"date": "2020-06-04", "close": 42.0, "volume": 1818.0}, {"date": "2020-06-05", "close": 42.7, "volume": 3102.0}, {"date": "2020-06-08", "close": 44.3, "volume": 2025.0}, {"date": "2020-06-09", "close": 42.8, "volume": 6697.0}, {"date": "2020-06-10", "close": 41.583, "volume": 2453.0}, {"date": "2020-06-11", "close": 37.6, "volume": 4409.0}, {"date": "2020-06-12", "close": 38.6, "volume": 977.0}, {"date": "2020-06-15", "close": 40.2, "volume": 3931.0}, {"date": "2020-06-16", "close": 41.4, "volume": 11230.0}, {"date": "2020-06-17", "close": 40.5, "volume": 8242.0}, {"date": "2020-06-18", "close": 39.4, "volume": 5053.0}, {"date": "2020-06-19", "close": 38.933, "volume": 980.0}, {"date": "2020-06-22", "close": 38.4, "volume": 2959.0}, {"date": "2020-06-23", "close": 37.5, "volume": 4633.0}, {"date": "2020-06-24", "close": 36.4, "volume": 2790.0}, {"date": "2020-06-25", "close": 37.5, "volume": 1197.0}, {"date": "2020-06-26", "close": 36.75, "volume": 3319.0}, {"date": "2020-06-29", "close": 37.4, "volume": 2769.0}, {"date": "2020-06-30", "close": 37.0, "volume": 2904.0}, {"date": "2020-07-01", "close": 36.9, "volume": 4274.0}, {"date": "2020-07-02", "close": 36.7, "volume": 2023.0}, {"date": "2020-07-06", "close": 37.7, "volume": 851.0}, {"date": "2020-07-07", "close": 36.3, "volume": 1551.0}, {"date": "2020-07-08", "close": 36.4, "volume": 2071.0}, {"date": "2020-07-09", "close": 34.4, "volume": 2648.0}, {"date": "2020-07-10", "close": 35.839, "volume": 1888.0}, {"date": "2020-07-13", "close": 36.7, "volume": 478.0}, {"date": "2020-07-14", "close": 35.8, "volume": 270.0}, {"date": "2020-07-15", "close": 37.4, "volume": 3538.0}, {"date": "2020-07-16", "close": 36.91, "volume": 943.0}, {"date": "2020-07-17", "close": 37.2, "volume": 564.0}, {"date": "2020-07-20", "close": 36.4, "volume": 1021.0}, {"date": "2020-07-21", "close": 37.1, "volume": 3016.0}, {"date": "2020-07-22", "close": 36.92, "volume": 663.0}, {"date": "2020-07-23", "close": 36.2, "volume": 3367.0}, {"date": "2020-07-24", "close": 36.07, "volume": 597.0}, {"date": "2020-07-27", "close": 35.7, "volume": 3527.0}, {"date": "2020-07-28", "close": 35.2, "volume": 3007.0}, {"date": "2020-07-29", "close": 35.9, "volume": 3157.0}, {"date": "2020-07-30", "close": 35.3, "volume": 2656.0}, {"date": "2020-07-31", "close": 34.8, "volume": 6505.0}, {"date": "2020-08-03", "close": 35.3, "volume": 2189.0}, {"date": "2020-08-04", "close": 35.0, "volume": 3583.0}, {"date": "2020-08-05", "close": 36.026, "volume": 1865.0}, {"date": "2020-08-06", "close": 35.7, "volume": 1245.0}, {"date": "2020-08-07", "close": 36.7, "volume": 1719.0}, {"date": "2020-08-10", "close": 36.6, "volume": 6521.0}, {"date": "2020-08-11", "close": 36.7, "volume": 4781.0}, {"date": "2020-08-12", "close": 37.0, "volume": 1370.0}, {"date": "2020-08-13", "close": 37.1, "volume": 2109.0}, {"date": "2020-08-14", "close": 37.8, "volume": 1560.0}, {"date": "2020-08-17", "close": 37.7, "volume": 949.0}, {"date": "2020-08-18", "close": 37.4, "volume": 871.0}, {"date": "2020-08-19", "close": 37.7, "volume": 5210.0}, {"date": "2020-08-20", "close": 37.801, "volume": 801.0}, {"date": "2020-08-21", "close": 37.6, "volume": 1369.0}, {"date": "2020-08-24", "close": 38.601, "volume": 1602.0}, {"date": "2020-08-25", "close": 37.7, "volume": 1875.0}, {"date": "2020-08-26", "close": 37.5, "volume": 3271.0}, {"date": "2020-08-27", "close": 38.351, "volume": 1201.0}, {"date": "2020-08-28", "close": 38.8, "volume": 1850.0}, {"date": "2020-08-31", "close": 38.3, "volume": 1910.0}, {"date": "2020-09-01", "close": 39.1, "volume": 3656.0}, {"date": "2020-09-02", "close": 39.2, "volume": 2907.0}, {"date": "2020-09-03", "close": 38.6, "volume": 3146.0}, {"date": "2020-09-04", "close": 39.0, "volume": 4355.0}, {"date": "2020-09-08", "close": 38.5, "volume": 3035.0}, {"date": "2020-09-09", "close": 39.4, "volume": 1717.0}, {"date": "2020-09-10", "close": 39.0, "volume": 7321.0}, {"date": "2020-09-11", "close": 38.53, "volume": 2052.0}, {"date": "2020-09-14", "close": 39.098, "volume": 2160.0}, {"date": "2020-09-15", "close": 39.0, "volume": 8908.0}, {"date": "2020-09-16", "close": 38.9, "volume": 10510.0}, {"date": "2020-09-17", "close": 37.0, "volume": 13352.0}, {"date": "2020-09-18", "close": 36.8, "volume": 4970.0}, {"date": "2020-09-21", "close": 35.3, "volume": 4673.0}, {"date": "2020-09-22", "close": 35.1, "volume": 3239.0}, {"date": "2020-09-23", "close": 34.1, "volume": 3197.0}, {"date": "2020-09-24", "close": 34.501, "volume": 7467.0}, {"date": "2020-09-25", "close": 35.339, "volume": 7445.0}, {"date": "2020-09-28", "close": 35.6, "volume": 3407.0}, {"date": "2020-09-29", "close": 35.5, "volume": 898.0}, {"date": "2020-09-30", "close": 36.0, "volume": 3286.0}, {"date": "2020-10-01", "close": 36.5, "volume": 4040.0}, {"date": "2020-10-02", "close": 37.4, "volume": 913.0}, {"date": "2020-10-05", "close": 37.3, "volume": 2580.0}, {"date": "2020-10-06", "close": 36.7, "volume": 2982.0}, {"date": "2020-10-07", "close": 38.0, "volume": 1156.0}, {"date": "2020-10-08", "close": 37.9, "volume": 1025.0}, {"date": "2020-10-09", "close": 38.2, "volume": 1561.0}, {"date": "2020-10-12", "close": 38.8, "volume": 1867.0}, {"date": "2020-10-13", "close": 38.193, "volume": 180.0}, {"date": "2020-10-14", "close": 38.7, "volume": 1378.0}, {"date": "2020-10-15", "close": 38.4, "volume": 955.0}, {"date": "2020-10-16", "close": 38.1, "volume": 1839.0}, {"date": "2020-10-19", "close": 37.2, "volume": 1300.0}, {"date": "2020-10-20", "close": 37.7, "volume": 896.0}, {"date": "2020-10-21", "close": 37.466, "volume": 510.0}, {"date": "2020-10-22", "close": 38.2, "volume": 1130.0}, {"date": "2020-10-23", "close": 38.0, "volume": 2686.0}, {"date": "2020-10-26", "close": 37.1, "volume": 2846.0}, {"date": "2020-10-27", "close": 36.9, "volume": 2117.0}, {"date": "2020-10-28", "close": 35.7, "volume": 1999.0}, {"date": "2020-10-29", "close": 36.5, "volume": 2165.0}, {"date": "2020-10-30", "close": 35.7, "volume": 8890.0}, {"date": "2020-11-02", "close": 37.4, "volume": 1388.0}, {"date": "2020-11-03", "close": 38.3, "volume": 1502.0}, {"date": "2020-11-04", "close": 38.5, "volume": 2728.0}, {"date": "2020-11-05", "close": 39.0, "volume": 1469.0}, {"date": "2020-11-06", "close": 38.3, "volume": 1497.0}, {"date": "2020-11-09", "close": 40.5, "volume": 10651.0}, {"date": "2020-11-10", "close": 40.9, "volume": 4374.0}, {"date": "2020-11-11", "close": 40.7, "volume": 6774.0}, {"date": "2020-11-12", "close": 40.8, "volume": 9454.0}, {"date": "2020-11-13", "close": 42.0, "volume": 2791.0}, {"date": "2020-11-16", "close": 44.2, "volume": 5646.0}, {"date": "2020-11-17", "close": 44.6, "volume": 2352.0}, {"date": "2020-11-18", "close": 45.6, "volume": 4776.0}, {"date": "2020-11-19", "close": 45.4, "volume": 3143.0}, {"date": "2020-11-20", "close": 44.9, "volume": 732.0}, {"date": "2020-11-23", "close": 45.6, "volume": 1198.0}, {"date": "2020-11-24", "close": 47.2, "volume": 2198.0}, {"date": "2020-11-25", "close": 46.9, "volume": 1042.0}, {"date": "2020-11-27", "close": 46.95, "volume": 394.0}, {"date": "2020-11-30", "close": 46.2, "volume": 1279.0}, {"date": "2020-12-01", "close": 47.1, "volume": 1401.0}, {"date": "2020-12-02", "close": 47.4, "volume": 1572.0}, {"date": "2020-12-03", "close": 48.3, "volume": 3462.0}, {"date": "2020-12-04", "close": 49.1, "volume": 876.0}, {"date": "2020-12-07", "close": 49.7, "volume": 2096.0}, {"date": "2020-12-08", "close": 50.2, "volume": 1907.0}, {"date": "2020-12-09", "close": 50.8, "volume": 4750.0}, {"date": "2020-12-10", "close": 50.4, "volume": 1651.0}, {"date": "2020-12-11", "close": 52.8, "volume": 12582.0}, {"date": "2020-12-14", "close": 53.5, "volume": 9146.0}, {"date": "2020-12-15", "close": 52.8, "volume": 23040.0}, {"date": "2020-12-16", "close": 52.3, "volume": 12159.0}, {"date": "2020-12-17", "close": 51.4, "volume": 6477.0}, {"date": "2020-12-18", "close": 50.5, "volume": 2752.0}, {"date": "2020-12-21", "close": 50.5, "volume": 6549.0}, {"date": "2020-12-22", "close": 51.2, "volume": 2474.0}, {"date": "2020-12-23", "close": 51.3, "volume": 2240.0}, {"date": "2020-12-24", "close": 51.4, "volume": 653.0}, {"date": "2020-12-28", "close": 51.8, "volume": 2715.0}, {"date": "2020-12-29", "close": 51.6, "volume": 2296.0}, {"date": "2020-12-30", "close": 50.9, "volume": 3778.0}, {"date": "2020-12-31", "close": 51.1, "volume": 2736.0}, {"date": "2021-01-04", "close": 51.8, "volume": 6168.0}, {"date": "2021-01-05", "close": 51.7, "volume": 1174.0}, {"date": "2021-01-06", "close": 52.7, "volume": 4201.0}, {"date": "2021-01-07", "close": 54.3, "volume": 5066.0}, {"date": "2021-01-08", "close": 55.8, "volume": 7356.0}, {"date": "2021-01-11", "close": 56.4, "volume": 7169.0}, {"date": "2021-01-12", "close": 56.0, "volume": 6018.0}, {"date": "2021-01-13", "close": 56.0, "volume": 7569.0}, {"date": "2021-01-14", "close": 56.0, "volume": 1597.0}, {"date": "2021-01-15", "close": 56.0, "volume": 5407.0}, {"date": "2021-01-19", "close": 56.9, "volume": 7853.0}, {"date": "2021-01-20", "close": 57.367, "volume": 3495.0}, {"date": "2021-01-21", "close": 56.2, "volume": 2404.0}, {"date": "2021-01-22", "close": 56.3, "volume": 6329.0}, {"date": "2021-01-25", "close": 56.0, "volume": 1682.0}, {"date": "2021-01-26", "close": 56.0, "volume": 6045.0}, {"date": "2021-01-27", "close": 54.2, "volume": 20056.0}, {"date": "2021-01-28", "close": 54.3, "volume": 1731.0}, {"date": "2021-01-29", "close": 51.9, "volume": 2406.0}, {"date": "2021-02-01", "close": 53.7, "volume": 5793.0}, {"date": "2021-02-02", "close": 54.4, "volume": 4414.0}, {"date": "2021-02-03", "close": 55.3, "volume": 2425.0}, {"date": "2021-02-04", "close": 56.2, "volume": 2597.0}, {"date": "2021-02-05", "close": 56.7, "volume": 70640.0}, {"date": "2021-02-08", "close": 58.3, "volume": 4308.0}, {"date": "2021-02-09", "close": 58.1, "volume": 5589.0}, {"date": "2021-02-10", "close": 56.6, "volume": 6288.0}, {"date": "2021-02-11", "close": 57.5, "volume": 1694.0}, {"date": "2021-02-12", "close": 58.2, "volume": 4338.0}, {"date": "2021-02-16", "close": 58.6, "volume": 4712.0}, {"date": "2021-02-17", "close": 58.8, "volume": 3433.0}, {"date": "2021-02-18", "close": 58.5, "volume": 2862.0}, {"date": "2021-02-19", "close": 58.5, "volume": 4074.0}, {"date": "2021-02-22", "close": 59.0, "volume": 3616.0}, {"date": "2021-02-23", "close": 58.5, "volume": 1698.0}, {"date": "2021-02-24", "close": 59.25, "volume": 1375.0}, {"date": "2021-02-25", "close": 59.0, "volume": 1434.0}, {"date": "2021-02-26", "close": 59.0, "volume": 1169.0}, {"date": "2021-03-01", "close": 61.55, "volume": 4743.0}, {"date": "2021-03-02", "close": 60.9, "volume": 2398.0}, {"date": "2021-03-03", "close": 59.2, "volume": 4947.0}, {"date": "2021-03-04", "close": 60.0, "volume": 1302.0}, {"date": "2021-03-05", "close": 59.0, "volume": 5763.0}, {"date": "2021-03-08", "close": 59.499, "volume": 2347.0}, {"date": "2021-03-09", "close": 58.0, "volume": 6624.0}, {"date": "2021-03-10", "close": 58.4, "volume": 963.0}, {"date": "2021-03-11", "close": 59.1, "volume": 6663.0}, {"date": "2021-03-12", "close": 59.4, "volume": 5120.0}, {"date": "2021-03-15", "close": 62.1, "volume": 10675.0}, {"date": "2021-03-16", "close": 61.9, "volume": 5937.0}, {"date": "2021-03-17", "close": 60.0, "volume": 4311.0}, {"date": "2021-03-18", "close": 60.4, "volume": 2202.0}, {"date": "2021-03-19", "close": 59.5, "volume": 1691.0}, {"date": "2021-03-22", "close": 59.7, "volume": 2345.0}, {"date": "2021-03-23", "close": 59.3, "volume": 629.0}, {"date": "2021-03-24", "close": 59.2, "volume": 2561.0}, {"date": "2021-03-25", "close": 58.5, "volume": 3326.0}, {"date": "2021-03-26", "close": 58.1, "volume": 1021.0}, {"date": "2021-03-29", "close": 58.5, "volume": 395.0}, {"date": "2021-03-30", "close": 58.7, "volume": 1733.0}, {"date": "2021-03-31", "close": 58.8, "volume": 2290.0}, {"date": "2021-04-01", "close": 60.7, "volume": 2633.0}, {"date": "2021-04-05", "close": 60.5, "volume": 2308.0}, {"date": "2021-04-06", "close": 61.05, "volume": 1037.0}, {"date": "2021-04-07", "close": 61.2, "volume": 863.0}, {"date": "2021-04-08", "close": 61.05, "volume": 536.0}, {"date": "2021-04-09", "close": 61.2, "volume": 1326.0}, {"date": "2021-04-12", "close": 60.9, "volume": 658.0}, {"date": "2021-04-13", "close": 60.6, "volume": 808.0}, {"date": "2021-04-14", "close": 61.5, "volume": 1996.0}, {"date": "2021-04-15", "close": 61.0, "volume": 261.0}, {"date": "2021-04-16", "close": 61.6, "volume": 7071.0}, {"date": "2021-04-19", "close": 62.2, "volume": 2152.0}, {"date": "2021-04-20", "close": 62.4, "volume": 1020.0}, {"date": "2021-04-21", "close": 61.1, "volume": 1084.0}, {"date": "2021-04-22", "close": 61.9, "volume": 494.0}, {"date": "2021-04-23", "close": 62.5, "volume": 283.0}, {"date": "2021-04-26", "close": 62.7, "volume": 676.0}, {"date": "2021-04-27", "close": 62.5, "volume": 237.0}, {"date": "2021-04-28", "close": 62.5, "volume": 290.0}, {"date": "2021-04-29", "close": 63.0, "volume": 687.0}, {"date": "2021-04-30", "close": 62.9, "volume": 736.0}, {"date": "2021-05-03", "close": 62.6, "volume": 1258.0}, {"date": "2021-05-04", "close": 62.1, "volume": 1083.0}, {"date": "2021-05-05", "close": 62.0, "volume": 1362.0}, {"date": "2021-05-06", "close": 62.494, "volume": 1132.0}, {"date": "2021-05-07", "close": 63.0, "volume": 795.0}, {"date": "2021-05-10", "close": 62.701, "volume": 1337.0}, {"date": "2021-05-11", "close": 61.3, "volume": 2899.0}, {"date": "2021-05-12", "close": 61.0, "volume": 2489.0}, {"date": "2021-05-13", "close": 61.1, "volume": 1442.0}, {"date": "2021-05-14", "close": 62.15, "volume": 427.0}, {"date": "2021-05-17", "close": 62.2, "volume": 548.0}, {"date": "2021-05-18", "close": 62.3, "volume": 1281.0}, {"date": "2021-05-19", "close": 61.35, "volume": 976.0}, {"date": "2021-05-20", "close": 62.8, "volume": 1184.0}, {"date": "2021-05-21", "close": 63.6, "volume": 3815.0}, {"date": "2021-05-24", "close": 64.1, "volume": 1206.0}, {"date": "2021-05-25", "close": 63.6, "volume": 1245.0}, {"date": "2021-05-26", "close": 63.7, "volume": 2758.0}, {"date": "2021-05-27", "close": 63.858, "volume": 555.0}, {"date": "2021-05-28", "close": 63.9, "volume": 1010.0}, {"date": "2021-06-01", "close": 63.899, "volume": 4351.0}, {"date": "2021-06-02", "close": 64.0, "volume": 2640.0}, {"date": "2021-06-03", "close": 63.646, "volume": 1517.0}, {"date": "2021-06-04", "close": 63.8, "volume": 10646.0}, {"date": "2021-06-07", "close": 63.5, "volume": 8217.0}, {"date": "2021-06-08", "close": 63.989, "volume": 555.0}, {"date": "2021-06-09", "close": 64.0, "volume": 6584.0}, {"date": "2021-06-10", "close": 63.597, "volume": 2212.0}, {"date": "2021-06-11", "close": 63.8, "volume": 3025.0}, {"date": "2021-06-14", "close": 64.4, "volume": 4024.0}, {"date": "2021-06-15", "close": 64.8, "volume": 2289.0}, {"date": "2021-06-16", "close": 64.1, "volume": 4581.0}, {"date": "2021-06-17", "close": 64.5, "volume": 7790.0}, {"date": "2021-06-18", "close": 61.7, "volume": 2399.0}, {"date": "2021-06-21", "close": 62.0, "volume": 2571.0}, {"date": "2021-06-22", "close": 61.7, "volume": 994.0}, {"date": "2021-06-23", "close": 61.0, "volume": 6218.0}, {"date": "2021-06-24", "close": 62.1, "volume": 910.0}, {"date": "2021-06-25", "close": 62.95, "volume": 2401.0}, {"date": "2021-06-28", "close": 62.5, "volume": 2172.0}, {"date": "2021-06-29", "close": 61.9, "volume": 806.0}, {"date": "2021-06-30", "close": 62.7, "volume": 1446.0}, {"date": "2021-07-01", "close": 62.9, "volume": 6190.0}, {"date": "2021-07-02", "close": 62.9, "volume": 5637.0}, {"date": "2021-07-06", "close": 63.0, "volume": 1360.0}, {"date": "2021-07-07", "close": 61.5, "volume": 5942.0}, {"date": "2021-07-08", "close": 61.5, "volume": 3489.0}, {"date": "2021-07-09", "close": 61.9, "volume": 670.0}, {"date": "2021-07-12", "close": 63.5, "volume": 29847.0}, {"date": "2021-07-13", "close": 63.7, "volume": 5656.0}, {"date": "2021-07-14", "close": 63.4, "volume": 3397.0}, {"date": "2021-07-15", "close": 62.9, "volume": 4962.0}, {"date": "2021-07-16", "close": 62.32, "volume": 2414.0}, {"date": "2021-07-19", "close": 60.9, "volume": 5192.0}, {"date": "2021-07-20", "close": 60.564, "volume": 2028.0}, {"date": "2021-07-21", "close": 60.806, "volume": 1465.0}, {"date": "2021-07-22", "close": 60.952, "volume": 903.0}, {"date": "2021-07-23", "close": 60.9, "volume": 851.0}, {"date": "2021-07-26", "close": 60.869, "volume": 1297.0}, {"date": "2021-07-27", "close": 60.5, "volume": 321.0}, {"date": "2021-07-28", "close": 60.501, "volume": 561.0}, {"date": "2021-07-29", "close": 60.6, "volume": 817.0}, {"date": "2021-07-30", "close": 60.7, "volume": 788.0}, {"date": "2021-08-02", "close": 59.0, "volume": 3114.0}, {"date": "2021-08-03", "close": 58.5, "volume": 5394.0}, {"date": "2021-08-04", "close": 57.3, "volume": 3301.0}, {"date": "2021-08-05", "close": 58.347, "volume": 1815.0}, {"date": "2021-08-06", "close": 58.9, "volume": 2103.0}, {"date": "2021-08-09", "close": 58.3, "volume": 2807.0}, {"date": "2021-08-10", "close": 57.6, "volume": 6220.0}, {"date": "2021-08-11", "close": 57.6, "volume": 9235.0}, {"date": "2021-08-12", "close": 57.6, "volume": 2394.0}, {"date": "2021-08-13", "close": 57.8, "volume": 10786.0}, {"date": "2021-08-16", "close": 57.2, "volume": 3064.0}, {"date": "2021-08-17", "close": 55.8, "volume": 2660.0}, {"date": "2021-08-18", "close": 56.2, "volume": 691.0}, {"date": "2021-08-19", "close": 54.7, "volume": 7186.0}, {"date": "2021-08-20", "close": 55.5, "volume": 2545.0}, {"date": "2021-08-23", "close": 57.5, "volume": 4596.0}, {"date": "2021-08-24", "close": 59.1, "volume": 9649.0}, {"date": "2021-08-25", "close": 59.4, "volume": 8414.0}, {"date": "2021-08-26", "close": 59.1, "volume": 9141.0}, {"date": "2021-08-27", "close": 58.6, "volume": 10741.0}, {"date": "2021-08-30", "close": 57.7, "volume": 1459.0}, {"date": "2021-08-31", "close": 57.7, "volume": 1983.0}, {"date": "2021-09-01", "close": 58.1, "volume": 1233.0}, {"date": "2021-09-02", "close": 58.6, "volume": 1130.0}, {"date": "2021-09-03", "close": 58.4, "volume": 938.0}, {"date": "2021-09-07", "close": 58.3, "volume": 1566.0}, {"date": "2021-09-08", "close": 57.9, "volume": 2680.0}, {"date": "2021-09-09", "close": 58.3, "volume": 3598.0}, {"date": "2021-09-10", "close": 58.0, "volume": 505.0}, {"date": "2021-09-13", "close": 58.1, "volume": 2503.0}, {"date": "2021-09-14", "close": 57.5, "volume": 1071.0}, {"date": "2021-09-15", "close": 58.3, "volume": 1382.0}, {"date": "2021-09-16", "close": 57.9, "volume": 828.0}, {"date": "2021-09-17", "close": 57.4, "volume": 424.0}, {"date": "2021-09-20", "close": 56.8, "volume": 3030.0}, {"date": "2021-09-21", "close": 56.7, "volume": 234.0}, {"date": "2021-09-22", "close": 56.9, "volume": 1826.0}, {"date": "2021-09-23", "close": 57.5, "volume": 1479.0}, {"date": "2021-09-24", "close": 57.4, "volume": 1164.0}, {"date": "2021-09-27", "close": 58.0, "volume": 2462.0}, {"date": "2021-09-28", "close": 57.2, "volume": 825.0}, {"date": "2021-09-29", "close": 56.9, "volume": 918.0}, {"date": "2021-09-30", "close": 57.1, "volume": 730.0}, {"date": "2021-10-01", "close": 57.9, "volume": 1437.0}, {"date": "2021-10-04", "close": 57.9, "volume": 2485.0}, {"date": "2021-10-05", "close": 58.7, "volume": 3285.0}, {"date": "2021-10-06", "close": 57.8, "volume": 431.0}, {"date": "2021-10-07", "close": 59.0, "volume": 1567.0}, {"date": "2021-10-08", "close": 58.8, "volume": 1634.0}, {"date": "2021-10-11", "close": 58.9, "volume": 640.0}, {"date": "2021-10-12", "close": 59.017, "volume": 3183.0}, {"date": "2021-10-13", "close": 59.099, "volume": 508.0}, {"date": "2021-10-14", "close": 59.15, "volume": 3101.0}, {"date": "2021-10-15", "close": 59.35, "volume": 2212.0}, {"date": "2021-10-18", "close": 58.8, "volume": 1271.0}, {"date": "2021-10-19", "close": 58.3, "volume": 3389.0}, {"date": "2021-10-20", "close": 58.093, "volume": 6654.0}, {"date": "2021-10-21", "close": 58.399, "volume": 2108.0}, {"date": "2021-10-22", "close": 58.25, "volume": 409.0}, {"date": "2021-10-25", "close": 59.2, "volume": 2953.0}, {"date": "2021-10-26", "close": 59.1, "volume": 1383.0}, {"date": "2021-10-27", "close": 58.198, "volume": 1869.0}, {"date": "2021-10-28", "close": 58.409, "volume": 1563.0}, {"date": "2021-10-29", "close": 59.15, "volume": 1227.0}, {"date": "2021-11-01", "close": 59.617, "volume": 3472.0}, {"date": "2021-11-02", "close": 60.1, "volume": 4971.0}, {"date": "2021-11-03", "close": 60.1, "volume": 5362.0}, {"date": "2021-11-04", "close": 59.7, "volume": 2315.0}, {"date": "2021-11-05", "close": 60.461, "volume": 3442.0}, {"date": "2021-11-08", "close": 60.6, "volume": 3145.0}, {"date": "2021-11-09", "close": 60.4, "volume": 2138.0}, {"date": "2021-11-10", "close": 61.6, "volume": 2001.0}, {"date": "2021-11-11", "close": 61.2, "volume": 1135.0}, {"date": "2021-11-12", "close": 61.7, "volume": 2923.0}, {"date": "2021-11-15", "close": 61.5, "volume": 8734.0}, {"date": "2021-11-16", "close": 61.2, "volume": 4321.0}, {"date": "2021-11-17", "close": 61.6, "volume": 9460.0}, {"date": "2021-11-18", "close": 58.1, "volume": 3573.0}, {"date": "2021-11-19", "close": 57.5, "volume": 2525.0}, {"date": "2021-11-22", "close": 57.0, "volume": 4698.0}, {"date": "2021-11-23", "close": 56.3, "volume": 6295.0}, {"date": "2021-11-24", "close": 56.135, "volume": 2289.0}, {"date": "2021-11-26", "close": 54.3, "volume": 3905.0}, {"date": "2021-11-29", "close": 54.5, "volume": 3487.0}, {"date": "2021-11-30", "close": 53.3, "volume": 9378.0}, {"date": "2021-12-01", "close": 52.8, "volume": 3734.0}, {"date": "2021-12-02", "close": 53.9, "volume": 3246.0}, {"date": "2021-12-03", "close": 52.7, "volume": 2438.0}, {"date": "2021-12-06", "close": 54.05, "volume": 4370.0}, {"date": "2021-12-07", "close": 54.5, "volume": 1364.0}, {"date": "2021-12-08", "close": 54.6, "volume": 1272.0}, {"date": "2021-12-09", "close": 54.2, "volume": 783.0}, {"date": "2021-12-10", "close": 54.1, "volume": 762.0}, {"date": "2021-12-13", "close": 53.35, "volume": 1411.0}, {"date": "2021-12-14", "close": 53.0, "volume": 2206.0}, {"date": "2021-12-15", "close": 53.0, "volume": 1638.0}, {"date": "2021-12-16", "close": 52.7, "volume": 2631.0}, {"date": "2021-12-17", "close": 52.85, "volume": 2882.0}, {"date": "2021-12-20", "close": 52.35, "volume": 3858.0}, {"date": "2021-12-21", "close": 53.5, "volume": 1305.0}, {"date": "2021-12-22", "close": 54.2, "volume": 2216.0}, {"date": "2021-12-23", "close": 55.1, "volume": 2582.0}, {"date": "2021-12-27", "close": 55.4, "volume": 2708.0}, {"date": "2021-12-28", "close": 55.5, "volume": 2156.0}, {"date": "2021-12-29", "close": 55.3, "volume": 1048.0}, {"date": "2021-12-30", "close": 55.5, "volume": 3070.0}, {"date": "2021-12-31", "close": 55.338, "volume": 1021.0}, {"date": "2022-01-03", "close": 55.914, "volume": 3073.0}, {"date": "2022-01-04", "close": 56.1, "volume": 1347.0}, {"date": "2022-01-05", "close": 55.998, "volume": 1352.0}, {"date": "2022-01-06", "close": 55.5, "volume": 786.0}, {"date": "2022-01-07", "close": 56.042, "volume": 1470.0}, {"date": "2022-01-10", "close": 55.1, "volume": 2000.0}, {"date": "2022-01-11", "close": 55.8, "volume": 1790.0}, {"date": "2022-01-12", "close": 55.7, "volume": 746.0}, {"date": "2022-01-13", "close": 55.8, "volume": 494.0}, {"date": "2022-01-14", "close": 56.9, "volume": 4767.0}, {"date": "2022-01-18", "close": 56.7, "volume": 8003.0}, {"date": "2022-01-19", "close": 57.0, "volume": 3973.0}, {"date": "2022-01-20", "close": 55.41, "volume": 1748.0}, {"date": "2022-01-21", "close": 55.0, "volume": 1562.0}, {"date": "2022-01-24", "close": 52.9, "volume": 4915.0}, {"date": "2022-01-25", "close": 54.7, "volume": 2904.0}, {"date": "2022-01-26", "close": 55.0, "volume": 1955.0}, {"date": "2022-01-27", "close": 54.6, "volume": 801.0}, {"date": "2022-01-28", "close": 54.0, "volume": 972.0}, {"date": "2022-01-31", "close": 54.399, "volume": 2122.0}, {"date": "2022-02-01", "close": 54.5, "volume": 1536.0}, {"date": "2022-02-02", "close": 54.6, "volume": 1710.0}, {"date": "2022-02-03", "close": 53.7, "volume": 357.0}, {"date": "2022-02-04", "close": 53.999, "volume": 890.0}, {"date": "2022-02-07", "close": 53.132, "volume": 995.0}, {"date": "2022-02-08", "close": 54.6, "volume": 1296.0}, {"date": "2022-02-09", "close": 56.6, "volume": 1361.0}, {"date": "2022-02-10", "close": 56.8, "volume": 3190.0}, {"date": "2022-02-11", "close": 55.5, "volume": 3114.0}, {"date": "2022-02-14", "close": 56.7, "volume": 16307.0}, {"date": "2022-02-15", "close": 56.934, "volume": 6208.0}, {"date": "2022-02-16", "close": 57.4, "volume": 8916.0}, {"date": "2022-02-17", "close": 54.499, "volume": 6704.0}, {"date": "2022-02-18", "close": 53.85, "volume": 7895.0}, {"date": "2022-02-22", "close": 51.9, "volume": 1907.0}, {"date": "2022-02-23", "close": 49.999, "volume": 4267.0}, {"date": "2022-02-24", "close": 50.5, "volume": 3544.0}, {"date": "2022-02-25", "close": 50.5, "volume": 2619.0}, {"date": "2022-02-28", "close": 51.2, "volume": 1836.0}, {"date": "2022-03-01", "close": 50.6, "volume": 2075.0}, {"date": "2022-03-02", "close": 51.6, "volume": 3542.0}, {"date": "2022-03-03", "close": 51.3, "volume": 793.0}, {"date": "2022-03-04", "close": 50.1, "volume": 2092.0}, {"date": "2022-03-07", "close": 49.72, "volume": 2631.0}, {"date": "2022-03-08", "close": 48.5, "volume": 7026.0}, {"date": "2022-03-09", "close": 49.0, "volume": 4418.0}, {"date": "2022-03-10", "close": 49.1, "volume": 923.0}, {"date": "2022-03-11", "close": 48.7, "volume": 2408.0}, {"date": "2022-03-14", "close": 48.0, "volume": 3444.0}, {"date": "2022-03-15", "close": 48.4, "volume": 1399.0}, {"date": "2022-03-16", "close": 49.0, "volume": 3708.0}, {"date": "2022-03-17", "close": 49.6, "volume": 1483.0}, {"date": "2022-03-18", "close": 50.0, "volume": 1553.0}, {"date": "2022-03-21", "close": 50.7, "volume": 1643.0}, {"date": "2022-03-22", "close": 50.4, "volume": 2601.0}, {"date": "2022-03-23", "close": 50.7, "volume": 1297.0}, {"date": "2022-03-24", "close": 50.9, "volume": 592.0}, {"date": "2022-03-25", "close": 51.5, "volume": 1380.0}, {"date": "2022-03-28", "close": 51.3, "volume": 1713.0}, {"date": "2022-03-29", "close": 51.4, "volume": 850.0}, {"date": "2022-03-30", "close": 52.2, "volume": 2225.0}, {"date": "2022-03-31", "close": 53.1, "volume": 1405.0}, {"date": "2022-04-01", "close": 53.0, "volume": 2647.0}, {"date": "2022-04-04", "close": 53.0, "volume": 2975.0}, {"date": "2022-04-05", "close": 52.7, "volume": 1634.0}, {"date": "2022-04-06", "close": 52.5, "volume": 2941.0}, {"date": "2022-04-07", "close": 50.7, "volume": 1685.0}, {"date": "2022-04-08", "close": 51.3, "volume": 952.0}, {"date": "2022-04-11", "close": 50.9, "volume": 711.0}, {"date": "2022-04-12", "close": 50.9, "volume": 2849.0}, {"date": "2022-04-13", "close": 51.0, "volume": 1521.0}, {"date": "2022-04-14", "close": 51.0, "volume": 1466.0}, {"date": "2022-04-18", "close": 51.033, "volume": 971.0}, {"date": "2022-04-19", "close": 51.434, "volume": 714.0}, {"date": "2022-04-20", "close": 51.4, "volume": 4219.0}, {"date": "2022-04-21", "close": 51.2, "volume": 1068.0}, {"date": "2022-04-22", "close": 50.628, "volume": 2684.0}, {"date": "2022-04-25", "close": 49.1, "volume": 5672.0}, {"date": "2022-04-26", "close": 49.233, "volume": 3374.0}, {"date": "2022-04-27", "close": 49.8, "volume": 763.0}, {"date": "2022-04-28", "close": 50.2, "volume": 772.0}, {"date": "2022-04-29", "close": 49.8, "volume": 1111.0}, {"date": "2022-05-02", "close": 49.2, "volume": 2000.0}, {"date": "2022-05-03", "close": 49.8, "volume": 869.0}, {"date": "2022-05-04", "close": 49.6, "volume": 1512.0}, {"date": "2022-05-05", "close": 49.0, "volume": 3037.0}, {"date": "2022-05-06", "close": 48.9, "volume": 3118.0}, {"date": "2022-05-09", "close": 48.0, "volume": 1002.0}, {"date": "2022-05-10", "close": 47.8, "volume": 1003.0}, {"date": "2022-05-11", "close": 47.4, "volume": 1926.0}, {"date": "2022-05-12", "close": 47.008, "volume": 1811.0}, {"date": "2022-05-13", "close": 47.5, "volume": 3072.0}, {"date": "2022-05-16", "close": 48.3, "volume": 3405.0}, {"date": "2022-05-17", "close": 51.0, "volume": 5911.0}, {"date": "2022-05-18", "close": 48.6, "volume": 5888.0}, {"date": "2022-05-19", "close": 49.5, "volume": 8561.0}, {"date": "2022-05-20", "close": 46.0, "volume": 5589.0}, {"date": "2022-05-23", "close": 46.0, "volume": 1973.0}, {"date": "2022-05-24", "close": 45.532, "volume": 931.0}, {"date": "2022-05-25", "close": 45.3, "volume": 1796.0}, {"date": "2022-05-26", "close": 45.3, "volume": 1240.0}, {"date": "2022-05-27", "close": 46.5, "volume": 3524.0}, {"date": "2022-05-31", "close": 46.9, "volume": 474.0}, {"date": "2022-06-01", "close": 47.05, "volume": 783.0}, {"date": "2022-06-02", "close": 47.0, "volume": 3948.0}, {"date": "2022-06-03", "close": 47.7, "volume": 1667.0}, {"date": "2022-06-06", "close": 48.495, "volume": 856.0}, {"date": "2022-06-07", "close": 47.5, "volume": 1437.0}, {"date": "2022-06-08", "close": 47.5, "volume": 1017.0}, {"date": "2022-06-09", "close": 47.0, "volume": 1437.0}, {"date": "2022-06-10", "close": 45.6, "volume": 1308.0}, {"date": "2022-06-13", "close": 43.9, "volume": 3444.0}, {"date": "2022-06-14", "close": 42.7, "volume": 3146.0}, {"date": "2022-06-15", "close": 41.3, "volume": 3148.0}, {"date": "2022-06-16", "close": 38.25, "volume": 5368.0}, {"date": "2022-06-17", "close": 38.7, "volume": 1488.0}, {"date": "2022-06-21", "close": 40.5, "volume": 1678.0}, {"date": "2022-06-22", "close": 40.982, "volume": 1023.0}, {"date": "2022-06-23", "close": 39.0, "volume": 1097.0}, {"date": "2022-06-24", "close": 40.1, "volume": 1707.0}, {"date": "2022-06-27", "close": 40.45, "volume": 603.0}, {"date": "2022-06-28", "close": 40.8, "volume": 830.0}, {"date": "2022-06-29", "close": 41.2, "volume": 989.0}, {"date": "2022-06-30", "close": 40.1, "volume": 1209.0}, {"date": "2022-07-01", "close": 40.0, "volume": 1764.0}, {"date": "2022-07-05", "close": 40.0, "volume": 1040.0}, {"date": "2022-07-06", "close": 40.3, "volume": 2279.0}, {"date": "2022-07-07", "close": 40.0, "volume": 2966.0}, {"date": "2022-07-08", "close": 41.02, "volume": 2485.0}, {"date": "2022-07-11", "close": 40.9, "volume": 782.0}, {"date": "2022-07-12", "close": 40.0, "volume": 4066.0}, {"date": "2022-07-13", "close": 40.2, "volume": 3041.0}, {"date": "2022-07-14", "close": 40.0, "volume": 1030.0}, {"date": "2022-07-15", "close": 40.1, "volume": 2678.0}, {"date": "2022-07-18", "close": 40.57, "volume": 882.0}, {"date": "2022-07-19", "close": 41.4, "volume": 2213.0}, {"date": "2022-07-20", "close": 41.3, "volume": 1385.0}, {"date": "2022-07-21", "close": 41.091, "volume": 1153.0}, {"date": "2022-07-22", "close": 41.65, "volume": 554.0}, {"date": "2022-07-25", "close": 41.499, "volume": 3904.0}, {"date": "2022-07-26", "close": 41.789, "volume": 459.0}, {"date": "2022-07-27", "close": 41.6, "volume": 4785.0}, {"date": "2022-07-28", "close": 42.634, "volume": 2317.0}, {"date": "2022-07-29", "close": 44.55, "volume": 2905.0}, {"date": "2022-08-01", "close": 44.24, "volume": 2253.0}, {"date": "2022-08-02", "close": 45.1, "volume": 3510.0}, {"date": "2022-08-03", "close": 44.1, "volume": 4120.0}, {"date": "2022-08-04", "close": 44.099, "volume": 2834.0}, {"date": "2022-08-05", "close": 44.0, "volume": 3961.0}, {"date": "2022-08-08", "close": 44.0, "volume": 6823.0}, {"date": "2022-08-09", "close": 44.55, "volume": 6300.0}, {"date": "2022-08-10", "close": 46.0, "volume": 5150.0}, {"date": "2022-08-11", "close": 45.3, "volume": 8368.0}, {"date": "2022-08-12", "close": 46.8, "volume": 2952.0}, {"date": "2022-08-15", "close": 47.2, "volume": 2689.0}, {"date": "2022-08-16", "close": 48.8, "volume": 6850.0}, {"date": "2022-08-17", "close": 49.3, "volume": 10928.0}, {"date": "2022-08-18", "close": 49.9, "volume": 9596.0}, {"date": "2022-08-19", "close": 47.2, "volume": 4210.0}, {"date": "2022-08-22", "close": 43.9, "volume": 11024.0}, {"date": "2022-08-23", "close": 43.5, "volume": 2194.0}, {"date": "2022-08-24", "close": 44.6, "volume": 3293.0}, {"date": "2022-08-25", "close": 45.3, "volume": 4405.0}, {"date": "2022-08-26", "close": 44.2, "volume": 1364.0}, {"date": "2022-08-29", "close": 43.4, "volume": 4247.0}, {"date": "2022-08-30", "close": 43.0, "volume": 3282.0}, {"date": "2022-08-31", "close": 42.4, "volume": 3337.0}, {"date": "2022-09-01", "close": 42.35, "volume": 2233.0}, {"date": "2022-09-02", "close": 42.2, "volume": 900.0}, {"date": "2022-09-06", "close": 42.041, "volume": 594.0}, {"date": "2022-09-07", "close": 42.0, "volume": 1775.0}, {"date": "2022-09-08", "close": 42.7, "volume": 1037.0}, {"date": "2022-09-09", "close": 42.7, "volume": 1958.0}, {"date": "2022-09-12", "close": 43.8, "volume": 791.0}, {"date": "2022-09-13", "close": 42.8, "volume": 1399.0}, {"date": "2022-09-14", "close": 42.1, "volume": 6403.0}, {"date": "2022-09-15", "close": 42.1, "volume": 279.0}, {"date": "2022-09-16", "close": 41.6, "volume": 1367.0}, {"date": "2022-09-19", "close": 41.3, "volume": 485.0}, {"date": "2022-09-20", "close": 40.601, "volume": 968.0}, {"date": "2022-09-21", "close": 40.2, "volume": 1219.0}, {"date": "2022-09-22", "close": 38.86, "volume": 4048.0}, {"date": "2022-09-23", "close": 38.0, "volume": 2126.0}, {"date": "2022-09-26", "close": 37.0, "volume": 4571.0}, {"date": "2022-09-27", "close": 36.237, "volume": 2019.0}, {"date": "2022-09-28", "close": 37.0, "volume": 1228.0}, {"date": "2022-09-29", "close": 36.2, "volume": 1493.0}, {"date": "2022-09-30", "close": 36.249, "volume": 2308.0}, {"date": "2022-10-03", "close": 37.7, "volume": 5772.0}, {"date": "2022-10-04", "close": 38.3, "volume": 1792.0}, {"date": "2022-10-05", "close": 38.612, "volume": 5660.0}, {"date": "2022-10-06", "close": 38.9, "volume": 239.0}, {"date": "2022-10-07", "close": 38.3, "volume": 1349.0}, {"date": "2022-10-10", "close": 38.3, "volume": 715.0}, {"date": "2022-10-11", "close": 38.2, "volume": 1806.0}, {"date": "2022-10-12", "close": 38.4, "volume": 1664.0}, {"date": "2022-10-13", "close": 39.4, "volume": 772.0}, {"date": "2022-10-14", "close": 38.4, "volume": 1212.0}, {"date": "2022-10-17", "close": 39.5, "volume": 524.0}, {"date": "2022-10-18", "close": 39.4, "volume": 743.0}, {"date": "2022-10-19", "close": 38.7, "volume": 4867.0}, {"date": "2022-10-20", "close": 38.2, "volume": 800.0}, {"date": "2022-10-21", "close": 39.4, "volume": 998.0}, {"date": "2022-10-24", "close": 39.699, "volume": 1140.0}, {"date": "2022-10-25", "close": 40.514, "volume": 2179.0}, {"date": "2022-10-26", "close": 40.2, "volume": 847.0}, {"date": "2022-10-27", "close": 40.2, "volume": 808.0}, {"date": "2022-10-28", "close": 40.7, "volume": 1001.0}, {"date": "2022-10-31", "close": 40.8, "volume": 997.0}, {"date": "2022-11-01", "close": 41.0, "volume": 1540.0}, {"date": "2022-11-02", "close": 40.4, "volume": 1982.0}, {"date": "2022-11-03", "close": 40.1, "volume": 652.0}, {"date": "2022-11-04", "close": 41.0, "volume": 1237.0}, {"date": "2022-11-07", "close": 41.2, "volume": 473.0}, {"date": "2022-11-08", "close": 41.45, "volume": 3017.0}, {"date": "2022-11-09", "close": 41.1, "volume": 1024.0}, {"date": "2022-11-10", "close": 42.1, "volume": 2210.0}, {"date": "2022-11-11", "close": 42.982, "volume": 1873.0}, {"date": "2022-11-14", "close": 43.56, "volume": 3881.0}, {"date": "2022-11-15", "close": 43.5, "volume": 7833.0}, {"date": "2022-11-16", "close": 42.9, "volume": 2693.0}, {"date": "2022-11-17", "close": 40.5, "volume": 1347.0}, {"date": "2022-11-18", "close": 39.4, "volume": 2763.0}, {"date": "2022-11-21", "close": 40.1, "volume": 1718.0}, {"date": "2022-11-22", "close": 39.854, "volume": 1080.0}, {"date": "2022-11-23", "close": 40.5, "volume": 4594.0}, {"date": "2022-11-25", "close": 40.3, "volume": 933.0}, {"date": "2022-11-28", "close": 39.8, "volume": 1670.0}, {"date": "2022-11-29", "close": 40.1, "volume": 875.0}, {"date": "2022-11-30", "close": 40.2, "volume": 2029.0}, {"date": "2022-12-01", "close": 40.6, "volume": 721.0}, {"date": "2022-12-02", "close": 40.85, "volume": 211.0}, {"date": "2022-12-05", "close": 39.6, "volume": 1964.0}, {"date": "2022-12-06", "close": 39.05, "volume": 918.0}, {"date": "2022-12-07", "close": 39.45, "volume": 306.0}, {"date": "2022-12-08", "close": 39.2, "volume": 388.0}, {"date": "2022-12-09", "close": 39.2, "volume": 389.0}, {"date": "2022-12-12", "close": 39.2, "volume": 888.0}, {"date": "2022-12-13", "close": 39.599, "volume": 1732.0}, {"date": "2022-12-14", "close": 39.5, "volume": 1793.0}, {"date": "2022-12-15", "close": 39.05, "volume": 804.0}, {"date": "2022-12-16", "close": 38.5, "volume": 2569.0}, {"date": "2022-12-19", "close": 38.1, "volume": 758.0}, {"date": "2022-12-20", "close": 37.85, "volume": 2308.0}, {"date": "2022-12-21", "close": 38.05, "volume": 2770.0}, {"date": "2022-12-22", "close": 37.5, "volume": 1778.0}, {"date": "2022-12-23", "close": 37.1, "volume": 2128.0}, {"date": "2022-12-27", "close": 36.8, "volume": 2696.0}, {"date": "2022-12-28", "close": 36.283, "volume": 2381.0}, {"date": "2022-12-29", "close": 36.95, "volume": 806.0}, {"date": "2022-12-30", "close": 36.8, "volume": 2555.0}, {"date": "2023-01-03", "close": 36.6, "volume": 1392.0}, {"date": "2023-01-04", "close": 37.2, "volume": 2178.0}, {"date": "2023-01-05", "close": 36.8, "volume": 601.0}, {"date": "2023-01-06", "close": 38.269, "volume": 1218.0}, {"date": "2023-01-09", "close": 38.2, "volume": 1148.0}, {"date": "2023-01-10", "close": 38.6, "volume": 4761.0}, {"date": "2023-01-11", "close": 39.0, "volume": 1838.0}, {"date": "2023-01-12", "close": 39.6, "volume": 1568.0}, {"date": "2023-01-13", "close": 40.0, "volume": 2679.0}, {"date": "2023-01-17", "close": 40.0, "volume": 615.0}, {"date": "2023-01-18", "close": 39.6, "volume": 1639.0}, {"date": "2023-01-19", "close": 39.199, "volume": 2576.0}, {"date": "2023-01-20", "close": 39.776, "volume": 867.0}, {"date": "2023-01-23", "close": 40.1, "volume": 688.0}, {"date": "2023-01-24", "close": 40.513, "volume": 970.0}, {"date": "2023-01-25", "close": 40.7, "volume": 326.0}, {"date": "2023-01-26", "close": 40.7, "volume": 420.0}, {"date": "2023-01-27", "close": 41.0, "volume": 1717.0}, {"date": "2023-01-30", "close": 40.55, "volume": 841.0}, {"date": "2023-01-31", "close": 41.431, "volume": 2003.0}, {"date": "2023-02-01", "close": 42.0, "volume": 12421.0}, {"date": "2023-02-02", "close": 43.0, "volume": 1844.0}, {"date": "2023-02-03", "close": 42.2, "volume": 3912.0}, {"date": "2023-02-06", "close": 41.398, "volume": 2092.0}, {"date": "2023-02-07", "close": 42.0, "volume": 4722.0}, {"date": "2023-02-08", "close": 42.5, "volume": 1631.0}, {"date": "2023-02-09", "close": 41.886, "volume": 2500.0}, {"date": "2023-02-10", "close": 42.4, "volume": 3413.0}, {"date": "2023-02-13", "close": 43.099, "volume": 20335.0}, {"date": "2023-02-14", "close": 40.884, "volume": 4499.0}, {"date": "2023-02-15", "close": 40.6, "volume": 7814.0}, {"date": "2023-02-16", "close": 40.7, "volume": 2768.0}, {"date": "2023-02-17", "close": 40.6, "volume": 414.0}, {"date": "2023-02-21", "close": 39.5, "volume": 1714.0}, {"date": "2023-02-22", "close": 39.5, "volume": 383.0}, {"date": "2023-02-23", "close": 39.5, "volume": 196.0}, {"date": "2023-02-24", "close": 39.395, "volume": 1358.0}, {"date": "2023-02-27", "close": 39.3, "volume": 1152.0}, {"date": "2023-02-28", "close": 39.5, "volume": 987.0}, {"date": "2023-03-01", "close": 39.0, "volume": 1413.0}, {"date": "2023-03-02", "close": 39.55, "volume": 1053.0}, {"date": "2023-03-03", "close": 40.6, "volume": 368.0}, {"date": "2023-03-06", "close": 40.2, "volume": 1183.0}, {"date": "2023-03-07", "close": 39.8, "volume": 362.0}, {"date": "2023-03-08", "close": 39.4, "volume": 185.0}, {"date": "2023-03-09", "close": 38.6, "volume": 1554.0}, {"date": "2023-03-10", "close": 37.8, "volume": 1195.0}, {"date": "2023-03-13", "close": 36.8, "volume": 3175.0}, {"date": "2023-03-14", "close": 37.143, "volume": 2271.0}, {"date": "2023-03-15", "close": 36.2, "volume": 1798.0}, {"date": "2023-03-16", "close": 36.754, "volume": 563.0}, {"date": "2023-03-17", "close": 36.0, "volume": 901.0}, {"date": "2023-03-20", "close": 36.3, "volume": 882.0}, {"date": "2023-03-21", "close": 37.498, "volume": 705.0}, {"date": "2023-03-22", "close": 36.6, "volume": 959.0}, {"date": "2023-03-23", "close": 36.4, "volume": 469.0}, {"date": "2023-03-24", "close": 36.4, "volume": 318.0}, {"date": "2023-03-27", "close": 36.299, "volume": 1456.0}, {"date": "2023-03-28", "close": 36.7, "volume": 738.0}, {"date": "2023-03-29", "close": 36.801, "volume": 549.0}, {"date": "2023-03-30", "close": 37.329, "volume": 546.0}, {"date": "2023-03-31", "close": 37.35, "volume": 1523.0}, {"date": "2023-04-03", "close": 37.0, "volume": 1729.0}, {"date": "2023-04-04", "close": 36.304, "volume": 2943.0}, {"date": "2023-04-05", "close": 36.2, "volume": 953.0}, {"date": "2023-04-06", "close": 36.4, "volume": 756.0}, {"date": "2023-04-10", "close": 36.9, "volume": 515.0}, {"date": "2023-04-11", "close": 37.45, "volume": 1343.0}, {"date": "2023-04-12", "close": 37.1, "volume": 147.0}, {"date": "2023-04-13", "close": 37.4, "volume": 886.0}, {"date": "2023-04-14", "close": 37.6, "volume": 936.0}, {"date": "2023-04-17", "close": 38.2, "volume": 1465.0}, {"date": "2023-04-18", "close": 38.2, "volume": 2089.0}, {"date": "2023-04-19", "close": 38.4, "volume": 679.0}, {"date": "2023-04-20", "close": 37.7, "volume": 1011.0}, {"date": "2023-04-21", "close": 37.899, "volume": 455.0}, {"date": "2023-04-24", "close": 38.0, "volume": 1037.0}, {"date": "2023-04-25", "close": 37.782, "volume": 1758.0}, {"date": "2023-04-26", "close": 37.1, "volume": 1175.0}, {"date": "2023-04-27", "close": 37.8, "volume": 655.0}, {"date": "2023-04-28", "close": 37.5, "volume": 638.0}, {"date": "2023-05-01", "close": 37.9, "volume": 1853.0}, {"date": "2023-05-02", "close": 37.297, "volume": 1803.0}, {"date": "2023-05-03", "close": 37.6, "volume": 980.0}, {"date": "2023-05-04", "close": 38.0, "volume": 2519.0}, {"date": "2023-05-05", "close": 39.0, "volume": 2509.0}, {"date": "2023-05-08", "close": 39.5, "volume": 1057.0}, {"date": "2023-05-09", "close": 38.9, "volume": 2460.0}, {"date": "2023-05-10", "close": 39.25, "volume": 1933.0}, {"date": "2023-05-11", "close": 38.7, "volume": 259.0}, {"date": "2023-05-12", "close": 38.899, "volume": 2271.0}, {"date": "2023-05-15", "close": 39.5, "volume": 3152.0}, {"date": "2023-05-16", "close": 39.35, "volume": 1739.0}, {"date": "2023-05-17", "close": 39.5, "volume": 2902.0}, {"date": "2023-05-18", "close": 38.99, "volume": 6917.0}, {"date": "2023-05-19", "close": 37.0, "volume": 2823.0}, {"date": "2023-05-22", "close": 37.0, "volume": 2075.0}, {"date": "2023-05-23", "close": 36.5, "volume": 655.0}, {"date": "2023-05-24", "close": 35.9, "volume": 2100.0}, {"date": "2023-05-25", "close": 36.1, "volume": 426.0}, {"date": "2023-05-26", "close": 36.39, "volume": 939.0}, {"date": "2023-05-30", "close": 36.3, "volume": 564.0}, {"date": "2023-05-31", "close": 36.3, "volume": 2930.0}, {"date": "2023-06-01", "close": 36.6, "volume": 380.0}, {"date": "2023-06-02", "close": 37.6, "volume": 3187.0}, {"date": "2023-06-05", "close": 37.5, "volume": 860.0}, {"date": "2023-06-06", "close": 38.3, "volume": 1387.0}, {"date": "2023-06-07", "close": 38.8, "volume": 531.0}, {"date": "2023-06-08", "close": 38.8, "volume": 1674.0}, {"date": "2023-06-09", "close": 38.4, "volume": 1072.0}, {"date": "2023-06-12", "close": 38.6, "volume": 2088.0}, {"date": "2023-06-13", "close": 39.0, "volume": 1364.0}, {"date": "2023-06-14", "close": 38.9, "volume": 1360.0}, {"date": "2023-06-15", "close": 39.2, "volume": 867.0}, {"date": "2023-06-16", "close": 39.1, "volume": 681.0}, {"date": "2023-06-20", "close": 39.101, "volume": 1750.0}, {"date": "2023-06-21", "close": 39.2, "volume": 634.0}, {"date": "2023-06-22", "close": 39.0, "volume": 789.0}, {"date": "2023-06-23", "close": 38.5, "volume": 1066.0}, {"date": "2023-06-26", "close": 38.6, "volume": 703.0}, {"date": "2023-06-27", "close": 39.3, "volume": 469.0}, {"date": "2023-06-28", "close": 39.3, "volume": 1075.0}, {"date": "2023-06-29", "close": 39.4, "volume": 1045.0}, {"date": "2023-06-30", "close": 39.5, "volume": 1101.0}, {"date": "2023-07-03", "close": 39.3, "volume": 1424.0}, {"date": "2023-07-05", "close": 39.107, "volume": 2894.0}, {"date": "2023-07-06", "close": 38.6, "volume": 3183.0}, {"date": "2023-07-07", "close": 39.2, "volume": 1071.0}, {"date": "2023-07-10", "close": 39.3, "volume": 1158.0}, {"date": "2023-07-11", "close": 39.3, "volume": 1496.0}, {"date": "2023-07-12", "close": 39.5, "volume": 2317.0}, {"date": "2023-07-13", "close": 39.719, "volume": 1942.0}, {"date": "2023-07-14", "close": 39.637, "volume": 2625.0}, {"date": "2023-07-17", "close": 39.9, "volume": 1184.0}, {"date": "2023-07-18", "close": 39.9, "volume": 1589.0}, {"date": "2023-07-19", "close": 39.9, "volume": 1136.0}, {"date": "2023-07-20", "close": 39.9, "volume": 2568.0}, {"date": "2023-07-21", "close": 39.95, "volume": 725.0}, {"date": "2023-07-24", "close": 40.11, "volume": 914.0}, {"date": "2023-07-25", "close": 40.205, "volume": 1016.0}, {"date": "2023-07-26", "close": 40.1, "volume": 544.0}, {"date": "2023-07-27", "close": 39.7, "volume": 2388.0}, {"date": "2023-07-28", "close": 40.4, "volume": 852.0}, {"date": "2023-07-31", "close": 40.45, "volume": 774.0}, {"date": "2023-08-01", "close": 40.414, "volume": 1710.0}, {"date": "2023-08-02", "close": 40.6, "volume": 2674.0}, {"date": "2023-08-03", "close": 40.5, "volume": 1190.0}, {"date": "2023-08-04", "close": 40.2, "volume": 4919.0}, {"date": "2023-08-07", "close": 40.11, "volume": 3142.0}, {"date": "2023-08-08", "close": 40.0, "volume": 702.0}, {"date": "2023-08-09", "close": 39.801, "volume": 2407.0}, {"date": "2023-08-10", "close": 39.3, "volume": 1411.0}, {"date": "2023-08-11", "close": 39.2, "volume": 1431.0}, {"date": "2023-08-14", "close": 39.3, "volume": 1125.0}, {"date": "2023-08-15", "close": 39.1, "volume": 1400.0}, {"date": "2023-08-16", "close": 38.8, "volume": 1744.0}, {"date": "2023-08-17", "close": 38.4, "volume": 549.0}, {"date": "2023-08-18", "close": 38.6, "volume": 2689.0}, {"date": "2023-08-21", "close": 38.4, "volume": 848.0}, {"date": "2023-08-22", "close": 38.29, "volume": 3552.0}, {"date": "2023-08-23", "close": 38.65, "volume": 1542.0}, {"date": "2023-08-24", "close": 38.35, "volume": 1977.0}, {"date": "2023-08-25", "close": 38.301, "volume": 1096.0}, {"date": "2023-08-28", "close": 38.4, "volume": 1071.0}, {"date": "2023-08-29", "close": 38.506, "volume": 3123.0}, {"date": "2023-08-30", "close": 38.1, "volume": 20036.0}, {"date": "2023-08-31", "close": 37.099, "volume": 10411.0}, {"date": "2023-09-01", "close": 37.1, "volume": 4905.0}, {"date": "2023-09-05", "close": 36.077, "volume": 6089.0}, {"date": "2023-09-06", "close": 35.6, "volume": 3819.0}, {"date": "2023-09-07", "close": 35.1, "volume": 6026.0}, {"date": "2023-09-08", "close": 35.0, "volume": 4116.0}, {"date": "2023-09-11", "close": 35.1, "volume": 2662.0}, {"date": "2023-09-12", "close": 35.0, "volume": 2473.0}, {"date": "2023-09-13", "close": 35.05, "volume": 1929.0}, {"date": "2023-09-14", "close": 35.3, "volume": 3982.0}, {"date": "2023-09-15", "close": 34.8, "volume": 3036.0}, {"date": "2023-09-18", "close": 34.7, "volume": 6516.0}, {"date": "2023-09-19", "close": 35.0, "volume": 3203.0}, {"date": "2023-09-20", "close": 34.9, "volume": 7127.0}, {"date": "2023-09-21", "close": 34.4, "volume": 2286.0}, {"date": "2023-09-22", "close": 34.2, "volume": 1677.0}, {"date": "2023-09-25", "close": 33.71, "volume": 3254.0}, {"date": "2023-09-26", "close": 33.1, "volume": 2062.0}, {"date": "2023-09-27", "close": 33.2, "volume": 2602.0}, {"date": "2023-09-28", "close": 33.4, "volume": 1447.0}, {"date": "2023-09-29", "close": 33.4, "volume": 1005.0}, {"date": "2023-10-02", "close": 32.8, "volume": 3817.0}, {"date": "2023-10-03", "close": 31.8, "volume": 3356.0}, {"date": "2023-10-04", "close": 32.1, "volume": 2274.0}, {"date": "2023-10-05", "close": 32.265, "volume": 1989.0}, {"date": "2023-10-06", "close": 32.7, "volume": 2570.0}, {"date": "2023-10-09", "close": 33.0, "volume": 2334.0}, {"date": "2023-10-10", "close": 33.3, "volume": 2330.0}, {"date": "2023-10-11", "close": 34.0, "volume": 2838.0}, {"date": "2023-10-12", "close": 33.7, "volume": 1777.0}, {"date": "2023-10-13", "close": 33.7, "volume": 1858.0}, {"date": "2023-10-16", "close": 33.8, "volume": 5306.0}, {"date": "2023-10-17", "close": 33.3, "volume": 2028.0}, {"date": "2023-10-18", "close": 32.1, "volume": 6483.0}, {"date": "2023-10-19", "close": 31.3, "volume": 2070.0}, {"date": "2023-10-20", "close": 30.9, "volume": 1062.0}, {"date": "2023-10-23", "close": 30.45, "volume": 5899.0}, {"date": "2023-10-24", "close": 29.8, "volume": 47034.0}, {"date": "2023-10-25", "close": 29.8, "volume": 1373.0}, {"date": "2023-10-26", "close": 30.05, "volume": 4470.0}, {"date": "2023-10-27", "close": 29.6, "volume": 2329.0}, {"date": "2023-10-30", "close": 29.7, "volume": 1227.0}, {"date": "2023-10-31", "close": 30.6, "volume": 4546.0}, {"date": "2023-11-01", "close": 30.8, "volume": 3185.0}, {"date": "2023-11-02", "close": 26.1, "volume": 14549.0}, {"date": "2023-11-03", "close": 26.2, "volume": 4781.0}, {"date": "2023-11-06", "close": 26.15, "volume": 4071.0}, {"date": "2023-11-07", "close": 25.4, "volume": 9026.0}, {"date": "2023-11-08", "close": 24.3, "volume": 6430.0}, {"date": "2023-11-09", "close": 23.7, "volume": 7203.0}, {"date": "2023-11-10", "close": 25.2, "volume": 3841.0}, {"date": "2023-11-13", "close": 23.9, "volume": 3801.0}, {"date": "2023-11-14", "close": 24.2, "volume": 5044.0}, {"date": "2023-11-15", "close": 24.1, "volume": 5981.0}, {"date": "2023-11-16", "close": 23.9, "volume": 3611.0}, {"date": "2023-11-17", "close": 23.8, "volume": 2842.0}, {"date": "2023-11-20", "close": 23.2, "volume": 12120.0}, {"date": "2023-11-21", "close": 23.55, "volume": 5928.0}, {"date": "2023-11-22", "close": 22.5, "volume": 11263.0}, {"date": "2023-11-24", "close": 23.867, "volume": 7850.0}, {"date": "2023-11-27", "close": 24.0, "volume": 5046.0}, {"date": "2023-11-28", "close": 24.4, "volume": 3816.0}, {"date": "2023-11-29", "close": 24.5, "volume": 3357.0}, {"date": "2023-11-30", "close": 25.05, "volume": 4565.0}, {"date": "2023-12-01", "close": 25.6, "volume": 1999.0}, {"date": "2023-12-04", "close": 26.8, "volume": 9438.0}, {"date": "2023-12-05", "close": 26.7, "volume": 3266.0}, {"date": "2023-12-06", "close": 26.7, "volume": 5833.0}, {"date": "2023-12-07", "close": 25.5, "volume": 9156.0}, {"date": "2023-12-08", "close": 25.1, "volume": 17830.0}, {"date": "2023-12-11", "close": 25.9, "volume": 34425.0}, {"date": "2023-12-12", "close": 25.0, "volume": 22308.0}, {"date": "2023-12-13", "close": 24.4, "volume": 33516.0}, {"date": "2023-12-14", "close": 25.6, "volume": 5931.0}, {"date": "2023-12-15", "close": 26.4, "volume": 31456.0}, {"date": "2023-12-18", "close": 28.3, "volume": 44637.0}, {"date": "2023-12-19", "close": 28.6, "volume": 16613.0}, {"date": "2023-12-20", "close": 27.4, "volume": 8310.0}, {"date": "2023-12-21", "close": 28.0, "volume": 9739.0}, {"date": "2023-12-22", "close": 28.1, "volume": 6250.0}, {"date": "2023-12-26", "close": 27.5, "volume": 9980.0}, {"date": "2023-12-27", "close": 29.0, "volume": 61166.0}, {"date": "2023-12-28", "close": 28.2, "volume": 10740.0}, {"date": "2023-12-29", "close": 27.8, "volume": 4923.0}, {"date": "2024-01-02", "close": 26.8, "volume": 6260.0}, {"date": "2024-01-03", "close": 26.7, "volume": 5166.0}, {"date": "2024-01-04", "close": 26.9, "volume": 2995.0}, {"date": "2024-01-05", "close": 26.5, "volume": 4900.0}, {"date": "2024-01-08", "close": 26.6, "volume": 5989.0}, {"date": "2024-01-09", "close": 26.3, "volume": 7382.0}, {"date": "2024-01-10", "close": 26.3, "volume": 5130.0}, {"date": "2024-01-11", "close": 26.4, "volume": 6945.0}, {"date": "2024-01-12", "close": 26.4, "volume": 6851.0}, {"date": "2024-01-16", "close": 26.5, "volume": 9421.0}, {"date": "2024-01-17", "close": 26.1, "volume": 2188.0}, {"date": "2024-01-18", "close": 25.7, "volume": 3345.0}, {"date": "2024-01-19", "close": 26.0, "volume": 1249.0}, {"date": "2024-01-22", "close": 25.9, "volume": 4203.0}, {"date": "2024-01-23", "close": 26.0, "volume": 3317.0}, {"date": "2024-01-24", "close": 26.2, "volume": 1770.0}, {"date": "2024-01-25", "close": 26.3, "volume": 4017.0}, {"date": "2024-01-26", "close": 26.7, "volume": 6826.0}, {"date": "2024-01-29", "close": 27.1, "volume": 9630.0}, {"date": "2024-01-30", "close": 27.05, "volume": 2427.0}, {"date": "2024-01-31", "close": 27.0, "volume": 4504.0}, {"date": "2024-02-01", "close": 26.6, "volume": 3752.0}, {"date": "2024-02-02", "close": 26.9, "volume": 3818.0}, {"date": "2024-02-05", "close": 26.7, "volume": 3423.0}, {"date": "2024-02-06", "close": 26.6, "volume": 2897.0}, {"date": "2024-02-07", "close": 26.2, "volume": 6918.0}, {"date": "2024-02-08", "close": 26.3, "volume": 3138.0}, {"date": "2024-02-09", "close": 26.4, "volume": 4804.0}, {"date": "2024-02-12", "close": 26.6, "volume": 7392.0}, {"date": "2024-02-13", "close": 26.1, "volume": 11961.0}, {"date": "2024-02-14", "close": 25.75, "volume": 8444.0}, {"date": "2024-02-15", "close": 26.1, "volume": 5917.0}, {"date": "2024-02-16", "close": 25.8, "volume": 3779.0}, {"date": "2024-02-20", "close": 25.6, "volume": 2816.0}, {"date": "2024-02-21", "close": 26.1, "volume": 3043.0}, {"date": "2024-02-22", "close": 26.3, "volume": 5150.0}, {"date": "2024-02-23", "close": 26.2, "volume": 7393.0}, {"date": "2024-02-26", "close": 26.0, "volume": 12229.0}, {"date": "2024-02-27", "close": 26.3, "volume": 19127.0}, {"date": "2024-02-28", "close": 26.201, "volume": 6164.0}, {"date": "2024-02-29", "close": 26.1, "volume": 15792.0}, {"date": "2024-03-01", "close": 26.6, "volume": 13061.0}, {"date": "2024-03-04", "close": 26.5, "volume": 18170.0}, {"date": "2024-03-05", "close": 26.8, "volume": 15378.0}, {"date": "2024-03-06", "close": 27.0, "volume": 8870.0}, {"date": "2024-03-07", "close": 27.1, "volume": 5683.0}, {"date": "2024-03-08", "close": 27.3, "volume": 15430.0}, {"date": "2024-03-11", "close": 28.0, "volume": 43502.0}, {"date": "2024-03-12", "close": 28.0, "volume": 5304.0}, {"date": "2024-03-13", "close": 28.3, "volume": 5509.0}, {"date": "2024-03-14", "close": 28.4, "volume": 41407.0}, {"date": "2024-03-15", "close": 28.2, "volume": 3384.0}, {"date": "2024-03-18", "close": 27.999, "volume": 11706.0}, {"date": "2024-03-19", "close": 28.0, "volume": 7268.0}, {"date": "2024-03-20", "close": 28.9, "volume": 9011.0}, {"date": "2024-03-21", "close": 28.7, "volume": 4334.0}, {"date": "2024-03-22", "close": 27.9, "volume": 23594.0}, {"date": "2024-03-25", "close": 27.2, "volume": 22047.0}, {"date": "2024-03-26", "close": 26.1, "volume": 53831.0}, {"date": "2024-03-27", "close": 25.8, "volume": 17015.0}, {"date": "2024-03-28", "close": 25.9, "volume": 7053.0}, {"date": "2024-04-01", "close": 25.7, "volume": 6210.0}, {"date": "2024-04-02", "close": 25.7, "volume": 3333.0}, {"date": "2024-04-03", "close": 25.8, "volume": 2590.0}, {"date": "2024-04-04", "close": 25.899, "volume": 3357.0}, {"date": "2024-04-05", "close": 25.7, "volume": 2162.0}, {"date": "2024-04-08", "close": 25.7, "volume": 3577.0}, {"date": "2024-04-09", "close": 25.6, "volume": 6639.0}, {"date": "2024-04-10", "close": 25.0, "volume": 8083.0}, {"date": "2024-04-11", "close": 25.1, "volume": 6037.0}, {"date": "2024-04-12", "close": 24.395, "volume": 9398.0}, {"date": "2024-04-15", "close": 23.95, "volume": 7030.0}, {"date": "2024-04-16", "close": 23.6, "volume": 4615.0}, {"date": "2024-04-17", "close": 23.71, "volume": 5180.0}, {"date": "2024-04-18", "close": 23.8, "volume": 3995.0}, {"date": "2024-04-19", "close": 23.7, "volume": 6028.0}, {"date": "2024-04-22", "close": 24.0, "volume": 4057.0}, {"date": "2024-04-23", "close": 24.05, "volume": 11223.0}, {"date": "2024-04-24", "close": 24.001, "volume": 2262.0}, {"date": "2024-04-25", "close": 24.1, "volume": 5077.0}, {"date": "2024-04-26", "close": 24.3, "volume": 4331.0}, {"date": "2024-04-29", "close": 24.6, "volume": 3099.0}, {"date": "2024-04-30", "close": 24.332, "volume": 1177.0}, {"date": "2024-05-01", "close": 24.18, "volume": 4098.0}, {"date": "2024-05-02", "close": 24.15, "volume": 3525.0}, {"date": "2024-05-03", "close": 24.6, "volume": 2523.0}, {"date": "2024-05-06", "close": 24.8, "volume": 3415.0}, {"date": "2024-05-07", "close": 24.8, "volume": 1561.0}, {"date": "2024-05-08", "close": 24.75, "volume": 4441.0}, {"date": "2024-05-09", "close": 25.0, "volume": 1632.0}, {"date": "2024-05-10", "close": 24.91, "volume": 2030.0}, {"date": "2024-05-13", "close": 24.6, "volume": 7000.0}, {"date": "2024-05-14", "close": 24.6, "volume": 5538.0}, {"date": "2024-05-15", "close": 24.7, "volume": 1420.0}, {"date": "2024-05-16", "close": 24.618, "volume": 4983.0}, {"date": "2024-05-17", "close": 24.65, "volume": 7186.0}, {"date": "2024-05-20", "close": 24.8, "volume": 2584.0}, {"date": "2024-05-21", "close": 24.8, "volume": 2341.0}, {"date": "2024-05-22", "close": 24.71, "volume": 5629.0}, {"date": "2024-05-23", "close": 24.547, "volume": 4650.0}, {"date": "2024-05-24", "close": 25.0, "volume": 14546.0}, {"date": "2024-05-28", "close": 25.1, "volume": 5686.0}, {"date": "2024-05-29", "close": 24.95, "volume": 4844.0}, {"date": "2024-05-30", "close": 25.0, "volume": 7798.0}, {"date": "2024-05-31", "close": 25.15, "volume": 12144.0}, {"date": "2024-06-03", "close": 23.285, "volume": 15533.0}, {"date": "2024-06-04", "close": 23.15, "volume": 6373.0}, {"date": "2024-06-05", "close": 23.15, "volume": 4414.0}, {"date": "2024-06-06", "close": 23.393, "volume": 2415.0}, {"date": "2024-06-07", "close": 23.3, "volume": 7183.0}, {"date": "2024-06-10", "close": 23.3, "volume": 2246.0}, {"date": "2024-06-11", "close": 22.8, "volume": 12009.0}, {"date": "2024-06-12", "close": 23.1, "volume": 2042.0}, {"date": "2024-06-13", "close": 23.1, "volume": 2855.0}, {"date": "2024-06-14", "close": 22.9, "volume": 1842.0}, {"date": "2024-06-17", "close": 22.85, "volume": 1815.0}, {"date": "2024-06-18", "close": 22.95, "volume": 2446.0}, {"date": "2024-06-20", "close": 22.75, "volume": 3794.0}, {"date": "2024-06-21", "close": 22.95, "volume": 2861.0}, {"date": "2024-06-24", "close": 23.2, "volume": 676.0}, {"date": "2024-06-25", "close": 23.2, "volume": 1313.0}, {"date": "2024-06-26", "close": 23.25, "volume": 6090.0}, {"date": "2024-06-27", "close": 23.3, "volume": 1253.0}, {"date": "2024-06-28", "close": 23.5, "volume": 1467.0}, {"date": "2024-07-01", "close": 23.45, "volume": 2547.0}, {"date": "2024-07-02", "close": 23.35, "volume": 2481.0}, {"date": "2024-07-03", "close": 23.25, "volume": 681.0}, {"date": "2024-07-05", "close": 23.1, "volume": 1500.0}, {"date": "2024-07-08", "close": 23.3, "volume": 880.0}, {"date": "2024-07-09", "close": 23.3, "volume": 2033.0}, {"date": "2024-07-10", "close": 23.599, "volume": 1490.0}, {"date": "2024-07-11", "close": 23.8, "volume": 3380.0}, {"date": "2024-07-12", "close": 24.2, "volume": 1954.0}, {"date": "2024-07-15", "close": 24.2, "volume": 4238.0}, {"date": "2024-07-16", "close": 24.203, "volume": 8897.0}, {"date": "2024-07-17", "close": 24.2, "volume": 12666.0}, {"date": "2024-07-18", "close": 24.0, "volume": 6911.0}, {"date": "2024-07-19", "close": 23.8, "volume": 2822.0}, {"date": "2024-07-22", "close": 24.0, "volume": 1721.0}, {"date": "2024-07-23", "close": 24.1, "volume": 2345.0}, {"date": "2024-07-24", "close": 23.7, "volume": 6129.0}, {"date": "2024-07-25", "close": 23.55, "volume": 7369.0}, {"date": "2024-07-26", "close": 23.7, "volume": 2657.0}, {"date": "2024-07-29", "close": 23.599, "volume": 3099.0}, {"date": "2024-07-30", "close": 23.4, "volume": 9120.0}, {"date": "2024-07-31", "close": 23.55, "volume": 3281.0}, {"date": "2024-08-01", "close": 23.05, "volume": 17205.0}, {"date": "2024-08-02", "close": 22.9, "volume": 2952.0}, {"date": "2024-08-05", "close": 21.9, "volume": 5140.0}, {"date": "2024-08-06", "close": 22.5, "volume": 2945.0}, {"date": "2024-08-07", "close": 22.15, "volume": 3566.0}, {"date": "2024-08-08", "close": 22.6, "volume": 3515.0}, {"date": "2024-08-09", "close": 22.65, "volume": 2989.0}, {"date": "2024-08-12", "close": 22.35, "volume": 1012.0}, {"date": "2024-08-13", "close": 22.5, "volume": 349.0}, {"date": "2024-08-14", "close": 22.45, "volume": 292.0}, {"date": "2024-08-15", "close": 22.7, "volume": 5615.0}, {"date": "2024-08-16", "close": 22.7, "volume": 159.0}, {"date": "2024-08-19", "close": 22.9, "volume": 761.0}, {"date": "2024-08-20", "close": 22.6, "volume": 874.0}, {"date": "2024-08-21", "close": 22.8, "volume": 450.0}, {"date": "2024-08-22", "close": 22.6, "volume": 1547.0}, {"date": "2024-08-23", "close": 22.8, "volume": 3023.0}, {"date": "2024-08-26", "close": 22.7, "volume": 1920.0}, {"date": "2024-08-27", "close": 22.68, "volume": 2453.0}, {"date": "2024-08-28", "close": 22.9, "volume": 4860.0}, {"date": "2024-08-29", "close": 22.8, "volume": 1298.0}, {"date": "2024-08-30", "close": 22.8, "volume": 1274.0}, {"date": "2024-09-03", "close": 22.55, "volume": 1686.0}, {"date": "2024-09-04", "close": 22.6, "volume": 2357.0}, {"date": "2024-09-05", "close": 22.757, "volume": 707.0}, {"date": "2024-09-06", "close": 22.8, "volume": 2085.0}, {"date": "2024-09-09", "close": 22.8, "volume": 682.0}, {"date": "2024-09-10", "close": 22.3, "volume": 1542.0}, {"date": "2024-09-11", "close": 22.25, "volume": 2690.0}, {"date": "2024-09-12", "close": 22.5, "volume": 2287.0}, {"date": "2024-09-13", "close": 22.65, "volume": 800.0}, {"date": "2024-09-16", "close": 22.7, "volume": 3511.0}, {"date": "2024-09-17", "close": 22.41, "volume": 7818.0}, {"date": "2024-09-18", "close": 22.401, "volume": 5602.0}, {"date": "2024-09-19", "close": 22.9, "volume": 1011.0}, {"date": "2024-09-20", "close": 22.9, "volume": 1352.0}, {"date": "2024-09-23", "close": 22.7, "volume": 7176.0}, {"date": "2024-09-24", "close": 22.9, "volume": 4432.0}, {"date": "2024-09-25", "close": 23.1, "volume": 6379.0}, {"date": "2024-09-26", "close": 23.3, "volume": 2098.0}, {"date": "2024-09-27", "close": 23.0, "volume": 1012.0}, {"date": "2024-09-30", "close": 22.6, "volume": 30801.0}, {"date": "2024-10-01", "close": 22.367, "volume": 11146.0}, {"date": "2024-10-02", "close": 22.35, "volume": 5953.0}, {"date": "2024-10-03", "close": 22.3, "volume": 5443.0}, {"date": "2024-10-04", "close": 22.85, "volume": 9703.0}, {"date": "2024-10-07", "close": 22.8, "volume": 6786.0}, {"date": "2024-10-08", "close": 22.91, "volume": 2039.0}, {"date": "2024-10-09", "close": 23.05, "volume": 3130.0}, {"date": "2024-10-10", "close": 23.0, "volume": 5948.0}, {"date": "2024-10-11", "close": 23.2, "volume": 5503.0}, {"date": "2024-10-14", "close": 23.3, "volume": 3882.0}, {"date": "2024-10-15", "close": 23.65, "volume": 3797.0}, {"date": "2024-10-16", "close": 23.8, "volume": 2069.0}, {"date": "2024-10-17", "close": 23.75, "volume": 3653.0}, {"date": "2024-10-18", "close": 24.1, "volume": 7746.0}, {"date": "2024-10-21", "close": 24.0, "volume": 3167.0}, {"date": "2024-10-22", "close": 24.0, "volume": 2656.0}, {"date": "2024-10-23", "close": 24.049, "volume": 8108.0}, {"date": "2024-10-24", "close": 24.2, "volume": 4310.0}, {"date": "2024-10-25", "close": 24.3, "volume": 3669.0}, {"date": "2024-10-28", "close": 24.5, "volume": 1985.0}, {"date": "2024-10-29", "close": 24.1, "volume": 918.0}, {"date": "2024-10-30", "close": 24.3, "volume": 1006.0}, {"date": "2024-10-31", "close": 24.1, "volume": 773.0}, {"date": "2024-11-01", "close": 24.4, "volume": 1634.0}, {"date": "2024-11-04", "close": 24.12, "volume": 1796.0}, {"date": "2024-11-05", "close": 24.25, "volume": 1237.0}, {"date": "2024-11-06", "close": 24.6, "volume": 8065.0}, {"date": "2024-11-07", "close": 24.8, "volume": 2989.0}, {"date": "2024-11-08", "close": 25.5, "volume": 2052.0}, {"date": "2024-11-11", "close": 25.6, "volume": 7712.0}, {"date": "2024-11-12", "close": 24.9, "volume": 6003.0}, {"date": "2024-11-13", "close": 25.0, "volume": 7338.0}, {"date": "2024-11-14", "close": 25.2, "volume": 940.0}, {"date": "2024-11-15", "close": 24.8, "volume": 2764.0}, {"date": "2024-11-18", "close": 24.25, "volume": 1662.0}, {"date": "2024-11-19", "close": 24.35, "volume": 1416.0}, {"date": "2024-11-20", "close": 24.4, "volume": 830.0}, {"date": "2024-11-21", "close": 24.4, "volume": 12203.0}, {"date": "2024-11-22", "close": 24.301, "volume": 2617.0}, {"date": "2024-11-25", "close": 24.2, "volume": 13949.0}, {"date": "2024-11-26", "close": 24.2, "volume": 2710.0}, {"date": "2024-11-27", "close": 24.15, "volume": 6024.0}, {"date": "2024-11-29", "close": 24.3, "volume": 3266.0}, {"date": "2024-12-02", "close": 24.35, "volume": 3511.0}, {"date": "2024-12-03", "close": 24.6, "volume": 5734.0}, {"date": "2024-12-04", "close": 24.4, "volume": 1871.0}, {"date": "2024-12-05", "close": 24.5, "volume": 1692.0}, {"date": "2024-12-06", "close": 24.7, "volume": 1942.0}, {"date": "2024-12-09", "close": 24.65, "volume": 4372.0}, {"date": "2024-12-10", "close": 24.413, "volume": 1478.0}, {"date": "2024-12-11", "close": 24.55, "volume": 2586.0}, {"date": "2024-12-12", "close": 24.5, "volume": 1454.0}, {"date": "2024-12-13", "close": 24.65, "volume": 3164.0}, {"date": "2024-12-16", "close": 24.75, "volume": 8075.0}, {"date": "2024-12-17", "close": 24.7, "volume": 5943.0}, {"date": "2024-12-18", "close": 24.0, "volume": 2231.0}, {"date": "2024-12-19", "close": 24.0, "volume": 1142.0}, {"date": "2024-12-20", "close": 24.6, "volume": 7256.0}, {"date": "2024-12-23", "close": 25.0, "volume": 3629.0}, {"date": "2024-12-24", "close": 25.7, "volume": 2141.0}, {"date": "2024-12-26", "close": 25.45, "volume": 9283.0}, {"date": "2024-12-27", "close": 25.2, "volume": 3405.0}, {"date": "2024-12-30", "close": 25.7, "volume": 15355.0}, {"date": "2024-12-31", "close": 23.35, "volume": 11643.0}, {"date": "2025-01-02", "close": 23.5, "volume": 3651.0}, {"date": "2025-01-03", "close": 23.601, "volume": 1994.0}, {"date": "2025-01-06", "close": 23.5, "volume": 4536.0}, {"date": "2025-01-07", "close": 23.3, "volume": 984.0}, {"date": "2025-01-08", "close": 23.535, "volume": 1376.0}, {"date": "2025-01-10", "close": 23.5, "volume": 2474.0}, {"date": "2025-01-13", "close": 23.601, "volume": 11283.0}, {"date": "2025-01-14", "close": 23.9, "volume": 28279.0}, {"date": "2025-01-15", "close": 24.4, "volume": 6386.0}, {"date": "2025-01-16", "close": 24.372, "volume": 1745.0}, {"date": "2025-01-17", "close": 24.485, "volume": 4068.0}, {"date": "2025-01-21", "close": 24.5, "volume": 7385.0}, {"date": "2025-01-22", "close": 24.3, "volume": 1571.0}, {"date": "2025-01-23", "close": 24.5, "volume": 3108.0}, {"date": "2025-01-24", "close": 24.405, "volume": 2352.0}, {"date": "2025-01-27", "close": 24.2, "volume": 9173.0}, {"date": "2025-01-28", "close": 24.6, "volume": 4850.0}, {"date": "2025-01-29", "close": 24.7, "volume": 1298.0}, {"date": "2025-01-30", "close": 24.9, "volume": 2795.0}, {"date": "2025-01-31", "close": 24.8, "volume": 1384.0}, {"date": "2025-02-03", "close": 24.6, "volume": 2683.0}, {"date": "2025-02-04", "close": 24.5, "volume": 2424.0}, {"date": "2025-02-05", "close": 24.6, "volume": 1623.0}, {"date": "2025-02-06", "close": 24.901, "volume": 4319.0}, {"date": "2025-02-07", "close": 24.55, "volume": 3941.0}, {"date": "2025-02-10", "close": 24.6, "volume": 1844.0}, {"date": "2025-02-11", "close": 24.35, "volume": 1272.0}, {"date": "2025-02-12", "close": 23.95, "volume": 4081.0}, {"date": "2025-02-13", "close": 24.1, "volume": 2507.0}, {"date": "2025-02-14", "close": 24.255, "volume": 2576.0}, {"date": "2025-02-18", "close": 24.3, "volume": 4152.0}, {"date": "2025-02-19", "close": 24.1, "volume": 2233.0}, {"date": "2025-02-20", "close": 23.9, "volume": 3844.0}, {"date": "2025-02-21", "close": 23.7, "volume": 1418.0}, {"date": "2025-02-24", "close": 23.45, "volume": 5922.0}, {"date": "2025-02-25", "close": 23.4, "volume": 2154.0}, {"date": "2025-02-26", "close": 23.3, "volume": 2658.0}, {"date": "2025-02-27", "close": 23.288, "volume": 2563.0}, {"date": "2025-02-28", "close": 23.3, "volume": 2664.0}, {"date": "2025-03-03", "close": 23.0, "volume": 2581.0}, {"date": "2025-03-04", "close": 25.0, "volume": 120804.0}, {"date": "2025-03-05", "close": 26.0, "volume": 201566.0}, {"date": "2025-03-06", "close": 26.1, "volume": 63084.0}, {"date": "2025-03-07", "close": 26.15, "volume": 71959.0}, {"date": "2025-03-10", "close": 25.82, "volume": 29852.0}, {"date": "2025-03-11", "close": 26.2, "volume": 28706.0}, {"date": "2025-03-12", "close": 26.35, "volume": 57371.0}, {"date": "2025-03-13", "close": 26.15, "volume": 31674.0}, {"date": "2025-03-14", "close": 26.5, "volume": 24605.0}, {"date": "2025-03-17", "close": 26.5, "volume": 13673.0}, {"date": "2025-03-18", "close": 26.302, "volume": 11323.0}, {"date": "2025-03-19", "close": 26.1, "volume": 9051.0}, {"date": "2025-03-20", "close": 26.4, "volume": 1938.0}, {"date": "2025-03-21", "close": 26.9, "volume": 8743.0}, {"date": "2025-03-24", "close": 27.046, "volume": 19228.0}, {"date": "2025-03-25", "close": 27.05, "volume": 17429.0}, {"date": "2025-03-26", "close": 26.7, "volume": 3716.0}, {"date": "2025-03-27", "close": 26.6, "volume": 2486.0}, {"date": "2025-03-28", "close": 26.288, "volume": 5716.0}, {"date": "2025-03-31", "close": 26.7, "volume": 5634.0}, {"date": "2025-04-01", "close": 27.0, "volume": 7466.0}, {"date": "2025-04-02", "close": 26.4, "volume": 3483.0}, {"date": "2025-04-03", "close": 25.4, "volume": 7302.0}, {"date": "2025-04-04", "close": 24.5, "volume": 8291.0}, {"date": "2025-04-07", "close": 23.8, "volume": 14971.0}, {"date": "2025-04-08", "close": 23.9, "volume": 1965.0}, {"date": "2025-04-09", "close": 25.9, "volume": 4679.0}, {"date": "2025-04-10", "close": 23.8, "volume": 2039.0}, {"date": "2025-04-11", "close": 24.8, "volume": 3936.0}, {"date": "2025-04-14", "close": 24.3, "volume": 1159.0}, {"date": "2025-04-15", "close": 24.4, "volume": 519.0}, {"date": "2025-04-16", "close": 24.4, "volume": 714.0}, {"date": "2025-04-17", "close": 24.1, "volume": 1631.0}, {"date": "2025-04-21", "close": 23.9, "volume": 1343.0}, {"date": "2025-04-22", "close": 24.4, "volume": 6808.0}, {"date": "2025-04-23", "close": 24.3, "volume": 1977.0}, {"date": "2025-04-24", "close": 24.4, "volume": 936.0}, {"date": "2025-04-25", "close": 24.7, "volume": 7078.0}, {"date": "2025-04-28", "close": 24.9, "volume": 1843.0}, {"date": "2025-04-29", "close": 25.0, "volume": 4536.0}, {"date": "2025-04-30", "close": 25.3, "volume": 2873.0}, {"date": "2025-05-01", "close": 25.148, "volume": 2119.0}, {"date": "2025-05-02", "close": 25.3, "volume": 6207.0}, {"date": "2025-05-05", "close": 25.0, "volume": 656.0}, {"date": "2025-05-06", "close": 24.8, "volume": 1414.0}, {"date": "2025-05-07", "close": 25.1, "volume": 1360.0}, {"date": "2025-05-08", "close": 25.7, "volume": 785.0}, {"date": "2025-05-09", "close": 25.3, "volume": 18340.0}, {"date": "2025-05-12", "close": 25.7, "volume": 9422.0}, {"date": "2025-05-13", "close": 25.8, "volume": 5344.0}, {"date": "2025-05-14", "close": 26.2, "volume": 5408.0}, {"date": "2025-05-15", "close": 26.0, "volume": 14703.0}, {"date": "2025-05-16", "close": 26.05, "volume": 1595.0}, {"date": "2025-05-19", "close": 26.1, "volume": 13788.0}, {"date": "2025-05-20", "close": 26.6, "volume": 8218.0}, {"date": "2025-05-21", "close": 27.4, "volume": 10396.0}, {"date": "2025-05-22", "close": 26.9, "volume": 6219.0}, {"date": "2025-05-23", "close": 24.5, "volume": 10052.0}, {"date": "2025-05-27", "close": 24.45, "volume": 2922.0}, {"date": "2025-05-28", "close": 24.4, "volume": 1822.0}, {"date": "2025-05-29", "close": 24.3, "volume": 1223.0}, {"date": "2025-05-30", "close": 24.3, "volume": 1853.0}, {"date": "2025-06-02", "close": 23.95, "volume": 3771.0}, {"date": "2025-06-03", "close": 24.128, "volume": 3718.0}, {"date": "2025-06-04", "close": 24.15, "volume": 3365.0}, {"date": "2025-06-05", "close": 24.1, "volume": 2281.0}, {"date": "2025-06-06", "close": 24.101, "volume": 5704.0}, {"date": "2025-06-09", "close": 24.2, "volume": 1727.0}, {"date": "2025-06-10", "close": 24.15, "volume": 1964.0}, {"date": "2025-06-11", "close": 24.3, "volume": 1287.0}, {"date": "2025-06-12", "close": 24.65, "volume": 3155.0}, {"date": "2025-06-13", "close": 24.9, "volume": 2509.0}, {"date": "2025-06-16", "close": 24.9, "volume": 2669.0}, {"date": "2025-06-17", "close": 24.9, "volume": 2365.0}, {"date": "2025-06-18", "close": 24.9, "volume": 1062.0}, {"date": "2025-06-20", "close": 24.7, "volume": 4069.0}, {"date": "2025-06-23", "close": 25.075, "volume": 1939.0}, {"date": "2025-06-24", "close": 25.5, "volume": 1767.0}, {"date": "2025-06-25", "close": 25.4, "volume": 7840.0}, {"date": "2025-06-26", "close": 25.4, "volume": 4917.0}, {"date": "2025-06-27", "close": 25.4, "volume": 3183.0}, {"date": "2025-06-30", "close": 25.284, "volume": 6153.0}, {"date": "2025-07-01", "close": 25.436, "volume": 8328.0}, {"date": "2025-07-02", "close": 25.4, "volume": 3339.0}, {"date": "2025-07-03", "close": 25.2, "volume": 3522.0}, {"date": "2025-07-07", "close": 24.6, "volume": 156096.0}, {"date": "2025-07-08", "close": 27.1, "volume": 153154.0}, {"date": "2025-07-09", "close": 25.45, "volume": 13601.0}, {"date": "2025-07-10", "close": 25.6, "volume": 20459.0}, {"date": "2025-07-11", "close": 25.0, "volume": 7350.0}, {"date": "2025-07-14", "close": 24.35, "volume": 7130.0}, {"date": "2025-07-15", "close": 24.1, "volume": 7000.0}, {"date": "2025-07-16", "close": 24.5, "volume": 6912.0}, {"date": "2025-07-17", "close": 24.15, "volume": 2346.0}, {"date": "2025-07-18", "close": 24.2, "volume": 2071.0}, {"date": "2025-07-21", "close": 23.9, "volume": 5737.0}, {"date": "2025-07-22", "close": 23.3, "volume": 9097.0}, {"date": "2025-07-23", "close": 23.6, "volume": 2796.0}, {"date": "2025-07-24", "close": 23.5, "volume": 4893.0}, {"date": "2025-07-25", "close": 23.2, "volume": 2152.0}, {"date": "2025-07-28", "close": 23.9, "volume": 2963.0}, {"date": "2025-07-29", "close": 24.9, "volume": 8304.0}, {"date": "2025-07-30", "close": 23.6, "volume": 1454.0}, {"date": "2025-07-31", "close": 23.4, "volume": 2015.0}, {"date": "2025-08-01", "close": 23.5, "volume": 2168.0}, {"date": "2025-08-04", "close": 24.3, "volume": 2870.0}, {"date": "2025-08-05", "close": 23.95, "volume": 2564.0}, {"date": "2025-08-06", "close": 24.9, "volume": 3481.0}, {"date": "2025-08-07", "close": 24.0, "volume": 923.0}, {"date": "2025-08-08", "close": 24.2, "volume": 778.0}, {"date": "2025-08-11", "close": 23.8, "volume": 586.0}, {"date": "2025-08-12", "close": 24.05, "volume": 1409.0}, {"date": "2025-08-13", "close": 23.9, "volume": 820.0}, {"date": "2025-08-14", "close": 24.25, "volume": 1550.0}, {"date": "2025-08-15", "close": 24.8, "volume": 5336.0}, {"date": "2025-08-18", "close": 25.257, "volume": 12281.0}, {"date": "2025-08-19", "close": 24.467, "volume": 11941.0}, {"date": "2025-08-20", "close": 24.8, "volume": 2796.0}, {"date": "2025-08-21", "close": 23.9, "volume": 3667.0}, {"date": "2025-08-22", "close": 24.0, "volume": 4013.0}, {"date": "2025-08-25", "close": 23.75, "volume": 4936.0}, {"date": "2025-08-26", "close": 25.1, "volume": 11998.0}, {"date": "2025-08-27", "close": 25.1, "volume": 1260.0}, {"date": "2025-08-28", "close": 24.765, "volume": 2062.0}, {"date": "2025-08-29", "close": 24.392, "volume": 2023.0}, {"date": "2025-09-02", "close": 24.4, "volume": 2780.0}, {"date": "2025-09-03", "close": 25.0, "volume": 6063.0}, {"date": "2025-09-04", "close": 24.684, "volume": 6544.0}, {"date": "2025-09-05", "close": 25.2, "volume": 18406.0}, {"date": "2025-09-08", "close": 24.9, "volume": 9244.0}, {"date": "2025-09-09", "close": 24.997, "volume": 9820.0}, {"date": "2025-09-10", "close": 24.3, "volume": 10625.0}, {"date": "2025-09-11", "close": 24.3, "volume": 3851.0}, {"date": "2025-09-12", "close": 24.4, "volume": 3891.0}, {"date": "2025-09-15", "close": 24.4, "volume": 5132.0}, {"date": "2025-09-16", "close": 24.323, "volume": 2167.0}, {"date": "2025-09-17", "close": 24.339, "volume": 3495.0}, {"date": "2025-09-18", "close": 24.4, "volume": 2287.0}, {"date": "2025-09-19", "close": 24.3, "volume": 843.0}, {"date": "2025-09-22", "close": 24.4, "volume": 1792.0}, {"date": "2025-09-23", "close": 24.3, "volume": 2923.0}, {"date": "2025-09-24", "close": 24.16, "volume": 5760.0}, {"date": "2025-09-25", "close": 24.0, "volume": 2667.0}, {"date": "2025-09-26", "close": 24.0, "volume": 1608.0}, {"date": "2025-09-29", "close": 23.9, "volume": 2641.0}, {"date": "2025-09-30", "close": 23.8, "volume": 2967.0}, {"date": "2025-10-01", "close": 23.8, "volume": 4211.0}, {"date": "2025-10-02", "close": 24.3, "volume": 4510.0}, {"date": "2025-10-03", "close": 24.401, "volume": 1043.0}, {"date": "2025-10-06", "close": 24.35, "volume": 1991.0}, {"date": "2025-10-07", "close": 23.95, "volume": 1140.0}, {"date": "2025-10-08", "close": 24.4, "volume": 298.0}, {"date": "2025-10-09", "close": 24.1, "volume": 328.0}, {"date": "2025-10-10", "close": 24.2, "volume": 6249.0}, {"date": "2025-10-13", "close": 24.15, "volume": 2766.0}, {"date": "2025-10-14", "close": 24.35, "volume": 4484.0}, {"date": "2025-10-15", "close": 24.3, "volume": 4495.0}, {"date": "2025-10-16", "close": 24.0, "volume": 1606.0}, {"date": "2025-10-17", "close": 23.801, "volume": 514.0}, {"date": "2025-10-20", "close": 24.106, "volume": 790.0}, {"date": "2025-10-21", "close": 23.6, "volume": 1689.0}, {"date": "2025-10-22", "close": 23.2, "volume": 2718.0}, {"date": "2025-10-23", "close": 23.6, "volume": 3563.0}, {"date": "2025-10-24", "close": 23.71, "volume": 758.0}, {"date": "2025-10-27", "close": 23.636, "volume": 1486.0}, {"date": "2025-10-28", "close": 23.45, "volume": 2461.0}, {"date": "2025-10-29", "close": 23.3, "volume": 976.0}, {"date": "2025-10-30", "close": 23.2, "volume": 818.0}, {"date": "2025-10-31", "close": 23.23, "volume": 5357.0}, {"date": "2025-11-03", "close": 22.8, "volume": 14318.0}, {"date": "2025-11-04", "close": 22.7, "volume": 3104.0}, {"date": "2025-11-05", "close": 22.9, "volume": 14233.0}, {"date": "2025-11-06", "close": 23.95, "volume": 14188.0}, {"date": "2025-11-07", "close": 24.1, "volume": 10107.0}, {"date": "2025-11-10", "close": 23.5, "volume": 5793.0}, {"date": "2025-11-11", "close": 24.1, "volume": 10664.0}, {"date": "2025-11-12", "close": 24.4, "volume": 4437.0}, {"date": "2025-11-13", "close": 24.35, "volume": 3496.0}, {"date": "2025-11-14", "close": 24.5, "volume": 5140.0}, {"date": "2025-11-17", "close": 25.0, "volume": 12192.0}, {"date": "2025-11-18", "close": 25.7, "volume": 11773.0}, {"date": "2025-11-19", "close": 25.2, "volume": 9266.0}, {"date": "2025-11-20", "close": 26.5, "volume": 22433.0}, {"date": "2025-11-21", "close": 25.9, "volume": 8942.0}, {"date": "2025-11-24", "close": 25.6, "volume": 7298.0}, {"date": "2025-11-25", "close": 25.6, "volume": 2810.0}, {"date": "2025-11-26", "close": 25.6, "volume": 3137.0}, {"date": "2025-11-28", "close": 25.65, "volume": 2494.0}, {"date": "2025-12-01", "close": 25.857, "volume": 7368.0}, {"date": "2025-12-02", "close": 26.1, "volume": 1695.0}, {"date": "2025-12-03", "close": 26.1, "volume": 5097.0}, {"date": "2025-12-04", "close": 26.2, "volume": 1062.0}, {"date": "2025-12-05", "close": 26.199, "volume": 1524.0}, {"date": "2025-12-08", "close": 26.1, "volume": 5024.0}, {"date": "2025-12-09", "close": 25.75, "volume": 10529.0}, {"date": "2025-12-10", "close": 25.3, "volume": 3835.0}, {"date": "2025-12-11", "close": 25.4, "volume": 2370.0}, {"date": "2025-12-12", "close": 25.4, "volume": 1895.0}, {"date": "2025-12-15", "close": 25.6, "volume": 5115.0}, {"date": "2025-12-16", "close": 25.7, "volume": 1085.0}, {"date": "2025-12-17", "close": 25.799, "volume": 3338.0}, {"date": "2025-12-18", "close": 25.789, "volume": 18981.0}, {"date": "2025-12-19", "close": 25.6, "volume": 4631.0}, {"date": "2025-12-22", "close": 25.6, "volume": 4624.0}, {"date": "2025-12-23", "close": 25.5, "volume": 12717.0}, {"date": "2025-12-24", "close": 26.1, "volume": 2054.0}, {"date": "2025-12-26", "close": 27.1, "volume": 17764.0}, {"date": "2025-12-29", "close": 27.6, "volume": 17126.0}, {"date": "2025-12-30", "close": 26.5, "volume": 11251.0}, {"date": "2025-12-31", "close": 22.2, "volume": 29550.0}, {"date": "2026-01-02", "close": 21.9, "volume": 9566.0}, {"date": "2026-01-05", "close": 20.45, "volume": 29167.0}, {"date": "2026-01-06", "close": 19.7, "volume": 22104.0}, {"date": "2026-01-07", "close": 19.4, "volume": 8827.0}, {"date": "2026-01-08", "close": 19.2, "volume": 4786.0}, {"date": "2026-01-09", "close": 19.4, "volume": 6659.0}, {"date": "2026-01-12", "close": 19.1, "volume": 8945.0}, {"date": "2026-01-13", "close": 19.05, "volume": 7777.0}, {"date": "2026-01-14", "close": 19.0, "volume": 6736.0}, {"date": "2026-01-15", "close": 19.8, "volume": 12030.0}, {"date": "2026-01-16", "close": 19.45, "volume": 13585.0}, {"date": "2026-01-20", "close": 19.4, "volume": 9048.0}, {"date": "2026-01-21", "close": 19.8, "volume": 3220.0}, {"date": "2026-01-22", "close": 19.3, "volume": 3026.0}, {"date": "2026-01-23", "close": 19.2, "volume": 4424.0}, {"date": "2026-01-26", "close": 19.3, "volume": 3033.0}, {"date": "2026-01-27", "close": 19.5, "volume": 2169.0}, {"date": "2026-01-28", "close": 19.262, "volume": 14570.0}, {"date": "2026-01-29", "close": 19.8, "volume": 7563.0}, {"date": "2026-01-30", "close": 19.2, "volume": 5176.0}, {"date": "2026-02-02", "close": 19.2, "volume": 8377.0}, {"date": "2026-02-03", "close": 18.845, "volume": 11855.0}, {"date": "2026-02-04", "close": 18.25, "volume": 5590.0}, {"date": "2026-02-05", "close": 18.8, "volume": 11336.0}, {"date": "2026-02-06", "close": 19.3, "volume": 9195.0}, {"date": "2026-02-09", "close": 18.88, "volume": 9483.0}, {"date": "2026-02-10", "close": 18.6767, "volume": 8293.0}, {"date": "2026-02-11", "close": 18.445, "volume": 3220.0}, {"date": "2026-02-12", "close": 17.915, "volume": 8644.0}, {"date": "2026-02-13", "close": 17.61, "volume": 13089.0}, {"date": "2026-02-17", "close": 17.55, "volume": 9079.0}, {"date": "2026-02-18", "close": 17.245, "volume": 5451.0}, {"date": "2026-02-19", "close": 17.07, "volume": 7994.0}, {"date": "2026-02-20", "close": 16.5, "volume": 33564.0}, {"date": "2026-02-23", "close": 16.5, "volume": 78216.0}, {"date": "2026-02-24", "close": 15.68, "volume": 6314.0}, {"date": "2026-02-25", "close": 15.5, "volume": 6869.0}, {"date": "2026-02-26", "close": 15.16, "volume": 15785.0}, {"date": "2026-02-27", "close": 14.735, "volume": 26629.0}, {"date": "2026-03-02", "close": 15.75, "volume": 25361.0}, {"date": "2026-03-03", "close": 15.98, "volume": 8462.0}, {"date": "2026-03-04", "close": 15.72, "volume": 3335.0}, {"date": "2026-03-05", "close": 15.6841, "volume": 4272.0}, {"date": "2026-03-06", "close": 15.97, "volume": 7578.0}, {"date": "2026-03-09", "close": 16.24, "volume": 20313.0}, {"date": "2026-03-10", "close": 16.65, "volume": 10221.0}, {"date": "2026-03-11", "close": 17.1999, "volume": 10184.0}, {"date": "2026-03-12", "close": 16.0225, "volume": 7283.0}, {"date": "2026-03-13", "close": 15.23, "volume": 15082.0}, {"date": "2026-03-16", "close": 15.71, "volume": 4631.0}, {"date": "2026-03-17", "close": 15.5, "volume": 4024.0}, {"date": "2026-03-18", "close": 15.665, "volume": 4843.0}, {"date": "2026-03-19", "close": 15.2501, "volume": 2478.0}, {"date": "2026-03-20", "close": 15.76, "volume": 6753.0}, {"date": "2026-03-23", "close": 15.8199, "volume": 2740.0}, {"date": "2026-03-24", "close": 15.6034, "volume": 1357.0}, {"date": "2026-03-25", "close": 15.835, "volume": 2861.0}, {"date": "2026-03-26", "close": 15.705, "volume": 6281.0}, {"date": "2026-03-27", "close": 15.5, "volume": 8649.0}, {"date": "2026-03-30", "close": 15.3001, "volume": 6223.0}, {"date": "2026-03-31", "close": 15.5, "volume": 2848.0}, {"date": "2026-04-01", "close": 15.78, "volume": 5743.0}, {"date": "2026-04-02", "close": 15.7, "volume": 4632.0}, {"date": "2026-04-06", "close": 16.0, "volume": 4272.0}, {"date": "2026-04-07", "close": 16.39, "volume": 2890.0}, {"date": "2026-04-08", "close": 16.19, "volume": 2091.0}, {"date": "2026-04-09", "close": 15.99, "volume": 4141.0}, {"date": "2026-04-10", "close": 16.12, "volume": 8633.0}, {"date": "2026-04-13", "close": 16.06, "volume": 2949.0}, {"date": "2026-04-14", "close": 15.7, "volume": 1670.0}, {"date": "2026-04-15", "close": 15.955, "volume": 11674.0}, {"date": "2026-04-16", "close": 16.69, "volume": 19167.0}, {"date": "2026-04-17", "close": 17.1, "volume": 9903.0}, {"date": "2026-04-20", "close": 17.65, "volume": 13789.0}, {"date": "2026-04-21", "close": 17.63, "volume": 3719.0}, {"date": "2026-04-22", "close": 17.3301, "volume": 1991.0}, {"date": "2026-04-23", "close": 17.335, "volume": 2122.0}, {"date": "2026-04-24", "close": 16.66, "volume": 7774.0}, {"date": "2026-04-27", "close": 17.0, "volume": 10212.0}, {"date": "2026-04-28", "close": 17.5, "volume": 7049.0}, {"date": "2026-04-29", "close": 16.8301, "volume": 1075.0}, {"date": "2026-04-30", "close": 17.225, "volume": 2573.0}, {"date": "2026-05-01", "close": 17.02, "volume": 1345.0}, {"date": "2026-05-04", "close": 17.9, "volume": 6666.0}, {"date": "2026-05-05", "close": 17.45, "volume": 1819.0}, {"date": "2026-05-06", "close": 18.0, "volume": 7039.0}, {"date": "2026-05-07", "close": 18.45, "volume": 7397.0}, {"date": "2026-05-08", "close": 17.7501, "volume": 2826.0}, {"date": "2026-05-11", "close": 18.135, "volume": 3810.0}, {"date": "2026-05-12", "close": 17.54, "volume": 7237.0}, {"date": "2026-05-13", "close": 18.31, "volume": 5912.0}, {"date": "2026-05-14", "close": 18.55, "volume": 5494.0}, {"date": "2026-05-15", "close": 18.25, "volume": 3166.0}, {"date": "2026-05-18", "close": 18.24, "volume": 5638.0}, {"date": "2026-05-19", "close": 18.24, "volume": null}, {"date": "2026-05-20", "close": 17.895, "volume": 2695.0}, {"date": "2026-05-21", "close": 17.62, "volume": 3016.0}, {"date": "2026-05-22", "close": 18.98, "volume": 7258.0}, {"date": "2026-05-26", "close": 18.75, "volume": 3474.0}, {"date": "2026-05-27", "close": 18.435, "volume": 5226.0}, {"date": "2026-05-28", "close": 18.75, "volume": 4111.0}, {"date": "2026-05-29", "close": 17.975, "volume": 4740.0}, {"date": "2026-06-01", "close": 18.2, "volume": 3779.0}, {"date": "2026-06-02", "close": 18.0, "volume": 10852.0}, {"date": "2026-06-03", "close": 17.69, "volume": 24420.0}, {"date": "2026-06-04", "close": 17.89, "volume": 2682.0}, {"date": "2026-06-05", "close": 17.87, "volume": 42907.0}, {"date": "2026-06-08", "close": 17.2799, "volume": 17612.0}, {"date": "2026-06-09", "close": 16.82, "volume": 67337.0}, {"date": "2026-06-10", "close": 16.935, "volume": 2002.0}, {"date": "2026-06-11", "close": 16.75, "volume": 3127.0}, {"date": "2026-06-12", "close": 16.62, "volume": 20058.0}, {"date": "2026-06-15", "close": 16.66, "volume": 2690.0}, {"date": "2026-06-16", "close": 16.2, "volume": 31275.0}, {"date": "2026-06-17", "close": 16.58, "volume": 544.0}, {"date": "2026-06-18", "close": 16.83, "volume": 3526.0}, {"date": "2026-06-22", "close": 16.61, "volume": 8619.0}, {"date": "2026-06-23", "close": 16.52, "volume": 2826.0}, {"date": "2026-06-24", "close": 16.48, "volume": 196038.0}, {"date": "2026-06-25", "close": 16.12, "volume": 8907.0}, {"date": "2026-06-26", "close": 16.575, "volume": 2649.0}, {"date": "2026-06-29", "close": 16.58, "volume": 8042.0}, {"date": "2026-06-30", "close": 17.2, "volume": 2136.0}, {"date": "2026-07-01", "close": 17.09, "volume": 2633.0}, {"date": "2026-07-02", "close": 16.81, "volume": 41946.0}, {"date": "2026-07-06", "close": 17.42, "volume": 60972.0}, {"date": "2026-07-07", "close": 16.815, "volume": 132280.0}, {"date": "2026-07-08", "close": 16.91, "volume": 74886.0}, {"date": "2026-07-09", "close": 16.91, "volume": 30158.0}, {"date": "2026-07-10", "close": 17.03, "volume": 21153.0}, {"date": "2026-07-13", "close": 17.01, "volume": 6829.0}, {"date": "2026-07-14", "close": 17.05, "volume": 11225.0}, {"date": "2026-07-15", "close": 16.88, "volume": 175640.0}, {"date": "2026-07-16", "close": 16.925, "volume": 17380.0}, {"date": "2026-07-17", "close": 16.75, "volume": 3377.0}, {"date": "2026-07-20", "close": 16.56, "volume": 2014.0}, {"date": "2026-07-21", "close": 16.7, "volume": 1760.0}, {"date": "2026-07-22", "close": 16.725, "volume": 12143.0}, {"date": "2026-07-23", "close": 16.04, "volume": 2311.0}, {"date": "2026-07-24", "close": 16.465, "volume": 1467.0}, {"date": "2026-07-27", "close": 16.25, "volume": 2236.0}, {"date": "2026-07-28", "close": 15.7912, "volume": 4426.0}, {"date": "2026-07-29", "close": 15.55, "volume": 7860.0}, {"date": "2026-07-30", "close": 15.3175, "volume": 3480.0}, {"date": "2026-07-31", "close": 16.14, "volume": 3019.0}, {"date": "2026-08-03", "close": 15.76, "volume": 2021.0}, {"date": "2026-08-04", "close": 16.0858, "volume": 4718.0}, {"date": "2026-08-05", "close": 15.835, "volume": 1818.0}, {"date": "2026-08-06", "close": 15.77, "volume": 9604.0}, {"date": "2026-08-07", "close": 15.78, "volume": 12751.0}, {"date": "2026-08-10", "close": 16.12, "volume": 148527.0}, {"date": "2026-08-11", "close": 16.28, "volume": 2624.0}, {"date": "2026-08-12", "close": 16.2, "volume": 2650.0}, {"date": "2026-08-13", "close": 16.6, "volume": 115109.0}, {"date": "2026-08-14", "close": 16.28, "volume": 56910.0}, {"date": "2026-08-17", "close": 16.25, "volume": 2273.0}, {"date": "2026-08-18", "close": 15.92, "volume": 27839.0}, {"date": "2026-08-19", "close": 16.0, "volume": 31381.0}, {"date": "2026-08-20", "close": 15.78, "volume": 25349.0}, {"date": "2026-08-21", "close": 15.88, "volume": 5609.0}, {"date": "2026-08-24", "close": 15.9, "volume": 9735.0}, {"date": "2026-08-25", "close": 15.92, "volume": 3243.0}, {"date": "2026-08-26", "close": 15.8786, "volume": 2041.0}, {"date": "2026-08-27", "close": 15.99, "volume": 9546.0}, {"date": "2026-08-28", "close": 16.11, "volume": 9443.0}, {"date": "2026-08-31", "close": 15.975, "volume": 10182.0}, {"date": "2026-09-01", "close": 16.2, "volume": 5780.0}, {"date": "2026-09-02", "close": 16.09, "volume": 11669.0}, {"date": "2026-09-03", "close": 15.935, "volume": 1989.0}, {"date": "2026-09-04", "close": 16.195, "volume": 21821.0}, {"date": "2026-09-08", "close": 15.83, "volume": 315726.0}, {"date": "2026-09-09", "close": 16.23, "volume": 62693.0}, {"date": "2026-09-10", "close": 16.21, "volume": 1167.0}, {"date": "2026-09-11", "close": 16.125, "volume": 14261.0}, {"date": "2026-09-14", "close": 16.29, "volume": 1960.0}, {"date": "2026-09-15", "close": 16.2499, "volume": 40413.0}, {"date": "2026-09-16", "close": 15.8, "volume": 20479.0}, {"date": "2026-09-17", "close": 16.0, "volume": 8186.0}, {"date": "2026-09-18", "close": 15.64, "volume": 12083.0}], "refreshing": true}