{"ticker": "PALL", "overview": {"cik": "1459862", "ticker": "PALL", "name": "abrdn Palladium ETF Trust", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001999371-26-017413", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-01", "title": "PROSPECTUS", "accession": "0001999371-26-013985", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-20", "title": "SUPPLEMENT DATED MAY 19, 2026", "accession": "0001999371-26-011136", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001999371-26-011015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-26-010356", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001999371-26-008750", "price_sensitive": true}, {"form": "424I", "date": "2026-03-27", "title": "PROSPECTUS", "accession": "0001999371-26-007024", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-03", "title": "AMENDMENT NO. 1", "accession": "0001999371-26-004972", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "ANNUAL REPORT", "accession": "0001999371-26-004881", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "QUARTERLY REPORT", "accession": "0001999371-25-017266", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "QUARTERLY REPORT", "accession": "0001999371-25-010848", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-25-005702", "price_sensitive": true}, {"form": "424I", "date": "2025-03-28", "title": "PROSPECTUS", "accession": "0001999371-25-003382", "price_sensitive": false}, {"form": "10-K", "date": "2025-02-28", "title": "ANNUAL REPORT", "accession": "0001839882-25-012446", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-12", "title": "QUARTERLY REPORT", "accession": "0001999371-24-014545", "price_sensitive": true}, {"form": "8-K", "date": "2024-08-14", "title": "CURRENT REPORT", "accession": "0001999371-24-010157", "price_sensitive": true}, {"form": "424B3", "date": "2024-08-14", "title": "SUPPLEMENT DATED AUGUST 14, 2024", "accession": "0001999371-24-010150", "price_sensitive": false}, {"form": "424B3", "date": "2024-08-14", "title": "SUPPLEMENT DATED AUGUST 14, 2024", "accession": "0001999371-24-010112", "price_sensitive": false}, {"form": "10-Q", "date": "2024-08-09", "title": "QUARTERLY REPORT", "accession": "0001999371-24-009835", "price_sensitive": true}, {"form": "8-K", "date": "2024-05-28", "title": "CURRENT REPORT", "accession": "0001999371-24-006701", "price_sensitive": true}, {"form": "424B3", "date": "2024-05-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-24-006696", "price_sensitive": false}, {"form": "10-Q", "date": "2024-05-09", "title": "QUARTERLY REPORT", "accession": "0001999371-24-005860", "price_sensitive": true}, {"form": "424I", "date": "2024-03-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-24-004085", "price_sensitive": false}, {"form": "10-K", "date": "2024-02-29", "title": "ANNUAL REPORT", "accession": "0001999371-24-002923", "price_sensitive": true}, {"form": "10-Q", "date": "2023-11-08", "title": "QUARTERLY REPORT", "accession": "0001839882-23-030159", "price_sensitive": true}]}, "description": "abrdn Palladium ETF Trust trades as PALL on the NYSE Arca and is registered in the United States, classified under Commodity Contracts Brokers & Dealers (SIC 6221). Privy Trades holds 8 insider filings for the company. The most recent filing on record is dated 25 June 2026.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PALL", "has_prices": true, "as_of": "2026-08-07", "last": 25.05, "prev_close": 24.89, "change": 0.16000000000000014, "change_pct": 0.0064282844515869885, "session_volume": 1264407.0, "vwap_5": 24.568325341262963, "vwap_20": 23.694601189095163, "vwap_60": 23.522211504865364, "vwap_250": 27.91910852333348, "high_52w": 37.182, "low_52w": 21.12, "avg_volume_20": 718495.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-9c0b720d7e274b028cf5a85ba88c9543-1", "src": "CONGRESS", "ticker": "PALL", "cik": "", "company": "abrdn Palladium ETF Trust", "company_raw": "abrdn Physical Palladium Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys PALL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c0b720d-7e27-4b02-8cf5-a85ba88c9543/", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "SENATE-bd886067927f48a89d438ab6fa713f98-13", "src": "CONGRESS", "ticker": "PALL", "cik": "", "company": "abrdn Palladium ETF Trust", "company_raw": "abrdn Physical Palladium Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells PALL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408403}, {"id": "SENATE-d3daa40b123d4451997402bf5a96d8da-7", "src": "CONGRESS", "ticker": "PALL", "cik": "", "company": "abrdn Palladium ETF Trust", "company_raw": "abrdn Physical Palladium Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells PALL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451603}, {"id": "SENATE-c104f1eec95744859807e4798463c3b9-14", "src": "CONGRESS", "ticker": "PALL", "cik": "", "company": "abrdn Palladium ETF Trust", "company_raw": "abrdn Physical Palladium Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells PALL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660403}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-15", "src": "CONGRESS", "ticker": "PALL", "cik": "", "company": "abrdn Palladium ETF Trust", "company_raw": "Aberdeen Standard Physical Palladium Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds PALL to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134163}, {"id": "SENATE-6a8e509dcde74266848ea27fa42ba438-4", "src": "CONGRESS", "ticker": "PALL", "cik": "", "company": "abrdn Palladium ETF Trust", "company_raw": "abrdn Physical Palladium Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds PALL to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6a8e509d-cde7-4266-848e-a27fa42ba438/", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521523}, {"id": "SENATE-a7afd87e027e4b96995cfc3af98e6009-3", "src": "CONGRESS", "ticker": "PALL", "cik": "", "company": "abrdn Palladium ETF Trust", "company_raw": "abrdn Physical Palladium Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds PALL to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a7afd87e-027e-4b96-995c-fc3af98e6009/", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521523}, {"id": "SENATE-a7afd87e027e4b96995cfc3af98e6009-4", "src": "CONGRESS", "ticker": "PALL", "cik": "", "company": "abrdn Palladium ETF Trust", "company_raw": "abrdn Physical Palladium Shares ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds PALL to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a7afd87e-027e-4b96-995c-fc3af98e6009/", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521523}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "PALL (abrdn Palladium ETF Trust)", "new_value": "abrdn Physical Palladium Shares ETF", "effective": "", "evidence": "we hold PALL as abrdn Palladium ETF Trust; the NYSE Arca universe lists that code as abrdn Physical Palladium Shares ETF. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T18:53:53.785907"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "abrdn Physical Palladium Shares ETF", "new_value": "abrdn Palladium ETF Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001459862", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001459862", "applied": 1, "detected_at": "2026-10-26T18:53:10.401509"}]}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 3003.0, "net": 2002.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c0b720d-7e27-4b02-8cf5-a85ba88c9543/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6a8e509d-cde7-4266-848e-a27fa42ba438/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a7afd87e-027e-4b96-995c-fc3af98e6009/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a7afd87e-027e-4b96-995c-fc3af98e6009/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c0b720d-7e27-4b02-8cf5-a85ba88c9543/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001999371-26-017413", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-01", "title": "PROSPECTUS", "accession": "0001999371-26-013985", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-20", "title": "SUPPLEMENT DATED MAY 19, 2026", "accession": "0001999371-26-011136", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001999371-26-011015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-26-010356", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001999371-26-008750", "price_sensitive": true}, {"form": "424I", "date": "2026-03-27", "title": "PROSPECTUS", "accession": "0001999371-26-007024", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-03", "title": "AMENDMENT NO. 1", "accession": "0001999371-26-004972", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-02", "title": "ANNUAL REPORT", "accession": "0001999371-26-004881", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "QUARTERLY REPORT", "accession": "0001999371-25-017266", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "QUARTERLY REPORT", "accession": "0001999371-25-010848", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-25-005702", "price_sensitive": true}, {"form": "424I", "date": "2025-03-28", "title": "PROSPECTUS", "accession": "0001999371-25-003382", "price_sensitive": false}, {"form": "10-K", "date": "2025-02-28", "title": "ANNUAL REPORT", "accession": "0001839882-25-012446", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-12", "title": "QUARTERLY REPORT", "accession": "0001999371-24-014545", "price_sensitive": true}, {"form": "8-K", "date": "2024-08-14", "title": "CURRENT REPORT", "accession": "0001999371-24-010157", "price_sensitive": true}, {"form": "424B3", "date": "2024-08-14", "title": "SUPPLEMENT DATED AUGUST 14, 2024", "accession": "0001999371-24-010150", "price_sensitive": false}, {"form": "424B3", "date": "2024-08-14", "title": "SUPPLEMENT DATED AUGUST 14, 2024", "accession": "0001999371-24-010112", "price_sensitive": false}, {"form": "10-Q", "date": "2024-08-09", "title": "QUARTERLY REPORT", "accession": "0001999371-24-009835", "price_sensitive": true}, {"form": "8-K", "date": "2024-05-28", "title": "CURRENT REPORT", "accession": "0001999371-24-006701", "price_sensitive": true}, {"form": "424B3", "date": "2024-05-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-24-006696", "price_sensitive": false}, {"form": "10-Q", "date": "2024-05-09", "title": "QUARTERLY REPORT", "accession": "0001999371-24-005860", "price_sensitive": true}, {"form": "424I", "date": "2024-03-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-24-004085", "price_sensitive": false}, {"form": "10-K", "date": "2024-02-29", "title": "ANNUAL REPORT", "accession": "0001999371-24-002923", "price_sensitive": true}, {"form": "10-Q", "date": "2023-11-08", "title": "QUARTERLY REPORT", "accession": "0001839882-23-030159", "price_sensitive": true}], "performance": {"ticker": "PALL", "has_prices": true, "summary": {"n": 5, "avg": 0.36148798254093456, "win_rate": 1.0, "best": 0.49284862932061974, "worst": 0.16403345724907067, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-06-25", "score": 0.0, "ref_price": 21.52, "return": 0.16403345724907067}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 16.78, "return": 0.49284862932061974}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-12-12", "score": 0.0, "ref_price": 18.106, "return": 0.38351927537832753}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-12-12", "score": 0.0, "ref_price": 18.106, "return": 0.38351927537832753}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-12-12", "score": 0.0, "ref_price": 18.106, "return": 0.38351927537832753}]}, "price_series": [{"date": "2016-08-08", "close": 13.3328, "volume": 133645.0}, {"date": "2016-08-09", "close": 13.33, "volume": 141925.0}, {"date": "2016-08-10", "close": 13.928, "volume": 273505.0}, {"date": "2016-08-11", "close": 13.2538, "volume": 201130.0}, {"date": "2016-08-12", "close": 13.192, "volume": 153650.0}, {"date": "2016-08-15", "close": 13.33, "volume": 115325.0}, {"date": "2016-08-16", "close": 13.4988, "volume": 98830.0}, {"date": "2016-08-17", "close": 13.368, "volume": 37620.0}, {"date": "2016-08-18", "close": 13.692, "volume": 184040.0}, {"date": "2016-08-19", "close": 13.642, "volume": 86770.0}, {"date": "2016-08-22", "close": 13.2862, "volume": 223510.0}, {"date": "2016-08-23", "close": 13.43, "volume": 52160.0}, {"date": "2016-08-24", "close": 13.142, "volume": 181255.0}, {"date": "2016-08-25", "close": 13.24, "volume": 58110.0}, {"date": "2016-08-26", "close": 13.22, "volume": 101885.0}, {"date": "2016-08-29", "close": 13.388, "volume": 54340.0}, {"date": "2016-08-30", "close": 13.06, "volume": 74980.0}, {"date": "2016-08-31", "close": 12.944, "volume": 99895.0}, {"date": "2016-09-01", "close": 12.833, "volume": 213780.0}, {"date": "2016-09-02", "close": 12.9711, "volume": 80280.0}, {"date": "2016-09-06", "close": 13.428, "volume": 76040.0}, {"date": "2016-09-07", "close": 13.258, "volume": 67535.0}, {"date": "2016-09-08", "close": 13.19, "volume": 55900.0}, {"date": "2016-09-09", "close": 12.99, "volume": 80750.0}, {"date": "2016-09-12", "close": 12.758, "volume": 126320.0}, {"date": "2016-09-13", "close": 12.59, "volume": 111670.0}, {"date": "2016-09-14", "close": 12.596, "volume": 52250.0}, {"date": "2016-09-15", "close": 12.678, "volume": 66605.0}, {"date": "2016-09-16", "close": 12.9154, "volume": 89530.0}, {"date": "2016-09-19", "close": 13.168, "volume": 76040.0}, {"date": "2016-09-20", "close": 13.116, "volume": 41850.0}, {"date": "2016-09-21", "close": 13.218, "volume": 111180.0}, {"date": "2016-09-22", "close": 13.3474, "volume": 83715.0}, {"date": "2016-09-23", "close": 13.5239, "volume": 59195.0}, {"date": "2016-09-26", "close": 13.312, "volume": 64285.0}, {"date": "2016-09-27", "close": 13.436, "volume": 92975.0}, {"date": "2016-09-28", "close": 13.762, "volume": 136395.0}, {"date": "2016-09-29", "close": 13.726, "volume": 103390.0}, {"date": "2016-09-30", "close": 13.8791, "volume": 36185.0}, {"date": "2016-10-03", "close": 13.664, "volume": 177695.0}, {"date": "2016-10-04", "close": 13.404, "volume": 152925.0}, {"date": "2016-10-05", "close": 12.986, "volume": 155880.0}, {"date": "2016-10-06", "close": 12.862, "volume": 112855.0}, {"date": "2016-10-07", "close": 12.852, "volume": 57985.0}, {"date": "2016-10-10", "close": 12.802, "volume": 38715.0}, {"date": "2016-10-11", "close": 12.432, "volume": 159660.0}, {"date": "2016-10-12", "close": 12.454, "volume": 58740.0}, {"date": "2016-10-13", "close": 12.272, "volume": 62005.0}, {"date": "2016-10-14", "close": 12.456, "volume": 70640.0}, {"date": "2016-10-17", "close": 12.27, "volume": 207260.0}, {"date": "2016-10-18", "close": 12.288, "volume": 326260.0}, {"date": "2016-10-19", "close": 12.22, "volume": 43670.0}, {"date": "2016-10-20", "close": 12.128, "volume": 80655.0}, {"date": "2016-10-21", "close": 11.944, "volume": 118340.0}, {"date": "2016-10-24", "close": 12.174, "volume": 63560.0}, {"date": "2016-10-25", "close": 12.166, "volume": 58770.0}, {"date": "2016-10-26", "close": 11.888, "volume": 79775.0}, {"date": "2016-10-27", "close": 11.76, "volume": 31825.0}, {"date": "2016-10-28", "close": 11.884, "volume": 121900.0}, {"date": "2016-10-31", "close": 11.886, "volume": 85720.0}, {"date": "2016-11-01", "close": 12.162, "volume": 464830.0}, {"date": "2016-11-02", "close": 12.078, "volume": 75370.0}, {"date": "2016-11-03", "close": 11.859, "volume": 36890.0}, {"date": "2016-11-04", "close": 12.0, "volume": 116865.0}, {"date": "2016-11-07", "close": 12.544, "volume": 365900.0}, {"date": "2016-11-08", "close": 12.718, "volume": 200960.0}, {"date": "2016-11-09", "close": 13.026, "volume": 278990.0}, {"date": "2016-11-10", "close": 13.252, "volume": 567140.0}, {"date": "2016-11-11", "close": 12.952, "volume": 885305.0}, {"date": "2016-11-14", "close": 13.35, "volume": 381260.0}, {"date": "2016-11-15", "close": 13.552, "volume": 764545.0}, {"date": "2016-11-16", "close": 13.776, "volume": 114350.0}, {"date": "2016-11-17", "close": 13.99, "volume": 290370.0}, {"date": "2016-11-18", "close": 13.938, "volume": 83965.0}, {"date": "2016-11-21", "close": 13.998, "volume": 141860.0}, {"date": "2016-11-22", "close": 14.262, "volume": 249680.0}, {"date": "2016-11-23", "close": 14.18, "volume": 294800.0}, {"date": "2016-11-25", "close": 14.242, "volume": 69350.0}, {"date": "2016-11-28", "close": 14.522, "volume": 310265.0}, {"date": "2016-11-29", "close": 14.638, "volume": 176580.0}, {"date": "2016-11-30", "close": 14.752, "volume": 108390.0}, {"date": "2016-12-01", "close": 14.428, "volume": 295745.0}, {"date": "2016-12-02", "close": 14.244, "volume": 159745.0}, {"date": "2016-12-05", "close": 14.336, "volume": 172015.0}, {"date": "2016-12-06", "close": 14.102, "volume": 48410.0}, {"date": "2016-12-07", "close": 14.0784, "volume": 122485.0}, {"date": "2016-12-08", "close": 14.178, "volume": 171920.0}, {"date": "2016-12-09", "close": 14.098, "volume": 115055.0}, {"date": "2016-12-12", "close": 13.87, "volume": 108535.0}, {"date": "2016-12-13", "close": 13.994, "volume": 577255.0}, {"date": "2016-12-14", "close": 13.87, "volume": 52885.0}, {"date": "2016-12-15", "close": 13.452, "volume": 237840.0}, {"date": "2016-12-16", "close": 13.296, "volume": 197725.0}, {"date": "2016-12-19", "close": 13.044, "volume": 506185.0}, {"date": "2016-12-20", "close": 12.803, "volume": 365320.0}, {"date": "2016-12-21", "close": 12.582, "volume": 274815.0}, {"date": "2016-12-22", "close": 12.568, "volume": 128225.0}, {"date": "2016-12-23", "close": 12.622, "volume": 222445.0}, {"date": "2016-12-27", "close": 12.926, "volume": 229275.0}, {"date": "2016-12-28", "close": 12.782, "volume": 67255.0}, {"date": "2016-12-29", "close": 12.956, "volume": 160935.0}, {"date": "2016-12-30", "close": 13.042, "volume": 248665.0}, {"date": "2017-01-03", "close": 13.666, "volume": 268405.0}, {"date": "2017-01-04", "close": 14.134, "volume": 305600.0}, {"date": "2017-01-05", "close": 14.128, "volume": 534935.0}, {"date": "2017-01-06", "close": 14.51, "volume": 155840.0}, {"date": "2017-01-09", "close": 14.532, "volume": 145785.0}, {"date": "2017-01-10", "close": 14.676, "volume": 69355.0}, {"date": "2017-01-11", "close": 14.484, "volume": 185975.0}, {"date": "2017-01-12", "close": 14.568, "volume": 79105.0}, {"date": "2017-01-13", "close": 14.402, "volume": 80675.0}, {"date": "2017-01-17", "close": 14.368, "volume": 89180.0}, {"date": "2017-01-18", "close": 14.366, "volume": 120040.0}, {"date": "2017-01-19", "close": 14.44, "volume": 51015.0}, {"date": "2017-01-20", "close": 15.106, "volume": 293425.0}, {"date": "2017-01-23", "close": 14.852, "volume": 183560.0}, {"date": "2017-01-24", "close": 15.084, "volume": 122395.0}, {"date": "2017-01-25", "close": 14.08, "volume": 270765.0}, {"date": "2017-01-26", "close": 13.886, "volume": 285170.0}, {"date": "2017-01-27", "close": 14.114, "volume": 256335.0}, {"date": "2017-01-30", "close": 14.204, "volume": 122755.0}, {"date": "2017-01-31", "close": 14.45, "volume": 129970.0}, {"date": "2017-02-01", "close": 14.64, "volume": 140375.0}, {"date": "2017-02-02", "close": 14.546, "volume": 93595.0}, {"date": "2017-02-03", "close": 14.372, "volume": 110780.0}, {"date": "2017-02-06", "close": 14.818, "volume": 72600.0}, {"date": "2017-02-07", "close": 14.6, "volume": 106435.0}, {"date": "2017-02-08", "close": 14.782, "volume": 151200.0}, {"date": "2017-02-09", "close": 14.796, "volume": 160415.0}, {"date": "2017-02-10", "close": 15.032, "volume": 141030.0}, {"date": "2017-02-13", "close": 14.884, "volume": 84420.0}, {"date": "2017-02-14", "close": 15.008, "volume": 39470.0}, {"date": "2017-02-15", "close": 15.152, "volume": 206110.0}, {"date": "2017-02-16", "close": 15.182, "volume": 138195.0}, {"date": "2017-02-17", "close": 14.9576, "volume": 274275.0}, {"date": "2017-02-21", "close": 14.94, "volume": 87680.0}, {"date": "2017-02-22", "close": 14.754, "volume": 86025.0}, {"date": "2017-02-23", "close": 14.8092, "volume": 245565.0}, {"date": "2017-02-24", "close": 14.79, "volume": 185375.0}, {"date": "2017-02-27", "close": 14.974, "volume": 230705.0}, {"date": "2017-02-28", "close": 14.774, "volume": 195290.0}, {"date": "2017-03-01", "close": 14.88, "volume": 230830.0}, {"date": "2017-03-02", "close": 14.728, "volume": 129445.0}, {"date": "2017-03-03", "close": 14.844, "volume": 103290.0}, {"date": "2017-03-06", "close": 14.79, "volume": 193645.0}, {"date": "2017-03-07", "close": 14.804, "volume": 220660.0}, {"date": "2017-03-08", "close": 14.756, "volume": 201900.0}, {"date": "2017-03-09", "close": 14.344, "volume": 121395.0}, {"date": "2017-03-10", "close": 14.302, "volume": 117810.0}, {"date": "2017-03-13", "close": 14.464, "volume": 113055.0}, {"date": "2017-03-14", "close": 14.216, "volume": 46340.0}, {"date": "2017-03-15", "close": 14.672, "volume": 152040.0}, {"date": "2017-03-16", "close": 14.696, "volume": 89650.0}, {"date": "2017-03-17", "close": 14.896, "volume": 81580.0}, {"date": "2017-03-20", "close": 14.988, "volume": 191310.0}, {"date": "2017-03-21", "close": 15.066, "volume": 213175.0}, {"date": "2017-03-22", "close": 15.096, "volume": 198175.0}, {"date": "2017-03-23", "close": 15.402, "volume": 76150.0}, {"date": "2017-03-24", "close": 15.498, "volume": 226185.0}, {"date": "2017-03-27", "close": 15.238, "volume": 283955.0}, {"date": "2017-03-28", "close": 15.148, "volume": 151515.0}, {"date": "2017-03-29", "close": 15.158, "volume": 44370.0}, {"date": "2017-03-30", "close": 15.214, "volume": 123620.0}, {"date": "2017-03-31", "close": 15.286, "volume": 53705.0}, {"date": "2017-04-03", "close": 15.384, "volume": 38695.0}, {"date": "2017-04-04", "close": 15.44, "volume": 172795.0}, {"date": "2017-04-05", "close": 15.47, "volume": 68210.0}, {"date": "2017-04-06", "close": 15.446, "volume": 55130.0}, {"date": "2017-04-07", "close": 15.3058, "volume": 39120.0}, {"date": "2017-04-10", "close": 15.108, "volume": 142435.0}, {"date": "2017-04-11", "close": 15.39, "volume": 66375.0}, {"date": "2017-04-12", "close": 15.346, "volume": 48630.0}, {"date": "2017-04-13", "close": 15.238, "volume": 139095.0}, {"date": "2017-04-17", "close": 15.114, "volume": 26400.0}, {"date": "2017-04-18", "close": 14.814, "volume": 427565.0}, {"date": "2017-04-19", "close": 14.886, "volume": 61430.0}, {"date": "2017-04-20", "close": 15.384, "volume": 145555.0}, {"date": "2017-04-21", "close": 15.208, "volume": 102445.0}, {"date": "2017-04-24", "close": 15.29, "volume": 112305.0}, {"date": "2017-04-25", "close": 15.302, "volume": 81805.0}, {"date": "2017-04-26", "close": 15.548, "volume": 712535.0}, {"date": "2017-04-27", "close": 15.606, "volume": 220510.0}, {"date": "2017-04-28", "close": 15.834, "volume": 405140.0}, {"date": "2017-05-01", "close": 15.632, "volume": 77565.0}, {"date": "2017-05-02", "close": 15.708, "volume": 63170.0}, {"date": "2017-05-03", "close": 15.296, "volume": 139040.0}, {"date": "2017-05-04", "close": 15.356, "volume": 127960.0}, {"date": "2017-05-05", "close": 15.594, "volume": 167030.0}, {"date": "2017-05-08", "close": 15.51, "volume": 103435.0}, {"date": "2017-05-09", "close": 15.2597, "volume": 202845.0}, {"date": "2017-05-10", "close": 15.282, "volume": 103985.0}, {"date": "2017-05-11", "close": 15.3547, "volume": 24355.0}, {"date": "2017-05-12", "close": 15.412, "volume": 41335.0}, {"date": "2017-05-15", "close": 15.25, "volume": 92090.0}, {"date": "2017-05-16", "close": 15.196, "volume": 217350.0}, {"date": "2017-05-17", "close": 14.968, "volume": 223880.0}, {"date": "2017-05-18", "close": 14.5934, "volume": 175585.0}, {"date": "2017-05-19", "close": 14.542, "volume": 193345.0}, {"date": "2017-05-22", "close": 14.778, "volume": 215005.0}, {"date": "2017-05-23", "close": 14.834, "volume": 81925.0}, {"date": "2017-05-24", "close": 14.64, "volume": 197185.0}, {"date": "2017-05-25", "close": 14.756, "volume": 51925.0}, {"date": "2017-05-26", "close": 15.16, "volume": 160915.0}, {"date": "2017-05-30", "close": 15.476, "volume": 542255.0}, {"date": "2017-05-31", "close": 15.67, "volume": 301815.0}, {"date": "2017-06-01", "close": 15.828, "volume": 232100.0}, {"date": "2017-06-02", "close": 16.084, "volume": 151595.0}, {"date": "2017-06-05", "close": 16.194, "volume": 232785.0}, {"date": "2017-06-06", "close": 16.36, "volume": 92710.0}, {"date": "2017-06-07", "close": 15.99, "volume": 648125.0}, {"date": "2017-06-08", "close": 16.388, "volume": 379725.0}, {"date": "2017-06-09", "close": 16.876, "volume": 149805.0}, {"date": "2017-06-12", "close": 17.19, "volume": 157730.0}, {"date": "2017-06-13", "close": 17.061, "volume": 303335.0}, {"date": "2017-06-14", "close": 16.545, "volume": 187585.0}, {"date": "2017-06-15", "close": 16.626, "volume": 89610.0}, {"date": "2017-06-16", "close": 16.652, "volume": 104480.0}, {"date": "2017-06-19", "close": 16.43, "volume": 111170.0}, {"date": "2017-06-20", "close": 16.692, "volume": 60500.0}, {"date": "2017-06-21", "close": 16.988, "volume": 84100.0}, {"date": "2017-06-22", "close": 16.938, "volume": 66260.0}, {"date": "2017-06-23", "close": 16.4274, "volume": 276450.0}, {"date": "2017-06-26", "close": 16.59, "volume": 425580.0}, {"date": "2017-06-27", "close": 16.422, "volume": 68865.0}, {"date": "2017-06-28", "close": 16.412, "volume": 73010.0}, {"date": "2017-06-29", "close": 16.23, "volume": 73930.0}, {"date": "2017-06-30", "close": 16.1378, "volume": 86005.0}, {"date": "2017-07-03", "close": 16.238, "volume": 22430.0}, {"date": "2017-07-05", "close": 16.094, "volume": 98055.0}, {"date": "2017-07-06", "close": 15.944, "volume": 509120.0}, {"date": "2017-07-07", "close": 16.028, "volume": 108320.0}, {"date": "2017-07-10", "close": 16.1117, "volume": 234005.0}, {"date": "2017-07-11", "close": 16.318, "volume": 118395.0}, {"date": "2017-07-12", "close": 16.495, "volume": 210905.0}, {"date": "2017-07-13", "close": 16.408, "volume": 86785.0}, {"date": "2017-07-14", "close": 16.416, "volume": 43415.0}, {"date": "2017-07-17", "close": 16.564, "volume": 146430.0}, {"date": "2017-07-18", "close": 16.554, "volume": 50075.0}, {"date": "2017-07-19", "close": 16.422, "volume": 92360.0}, {"date": "2017-07-20", "close": 16.192, "volume": 253265.0}, {"date": "2017-07-21", "close": 16.172, "volume": 52460.0}, {"date": "2017-07-24", "close": 16.2762, "volume": 172965.0}, {"date": "2017-07-25", "close": 16.406, "volume": 105025.0}, {"date": "2017-07-26", "close": 16.614, "volume": 481265.0}, {"date": "2017-07-27", "close": 16.7883, "volume": 466825.0}, {"date": "2017-07-28", "close": 16.85, "volume": 115735.0}, {"date": "2017-07-31", "close": 16.9566, "volume": 134495.0}, {"date": "2017-08-01", "close": 17.092, "volume": 412275.0}, {"date": "2017-08-02", "close": 17.118, "volume": 206335.0}, {"date": "2017-08-03", "close": 16.932, "volume": 116890.0}, {"date": "2017-08-04", "close": 16.772, "volume": 109470.0}, {"date": "2017-08-07", "close": 16.942, "volume": 50515.0}, {"date": "2017-08-08", "close": 17.198, "volume": 66125.0}, {"date": "2017-08-09", "close": 17.058, "volume": 178145.0}, {"date": "2017-08-10", "close": 17.224, "volume": 165785.0}, {"date": "2017-08-11", "close": 17.146, "volume": 47550.0}, {"date": "2017-08-14", "close": 17.146, "volume": 38875.0}, {"date": "2017-08-15", "close": 16.994, "volume": 57330.0}, {"date": "2017-08-16", "close": 17.518, "volume": 131940.0}, {"date": "2017-08-17", "close": 17.626, "volume": 112605.0}, {"date": "2017-08-18", "close": 17.68, "volume": 95060.0}, {"date": "2017-08-21", "close": 17.926, "volume": 198360.0}, {"date": "2017-08-22", "close": 17.752, "volume": 134085.0}, {"date": "2017-08-23", "close": 17.888, "volume": 108585.0}, {"date": "2017-08-24", "close": 17.834, "volume": 101615.0}, {"date": "2017-08-25", "close": 17.778, "volume": 103840.0}, {"date": "2017-08-28", "close": 17.948, "volume": 197945.0}, {"date": "2017-08-29", "close": 18.06, "volume": 130655.0}, {"date": "2017-08-30", "close": 17.868, "volume": 199715.0}, {"date": "2017-08-31", "close": 17.922, "volume": 80005.0}, {"date": "2017-09-01", "close": 18.752, "volume": 246420.0}, {"date": "2017-09-05", "close": 18.43, "volume": 240950.0}, {"date": "2017-09-06", "close": 18.008, "volume": 192890.0}, {"date": "2017-09-07", "close": 18.32, "volume": 103590.0}, {"date": "2017-09-08", "close": 17.89, "volume": 126460.0}, {"date": "2017-09-11", "close": 17.898, "volume": 71455.0}, {"date": "2017-09-12", "close": 18.282, "volume": 125290.0}, {"date": "2017-09-13", "close": 17.934, "volume": 127825.0}, {"date": "2017-09-14", "close": 17.724, "volume": 184110.0}, {"date": "2017-09-15", "close": 17.618, "volume": 139710.0}, {"date": "2017-09-18", "close": 17.936, "volume": 81910.0}, {"date": "2017-09-19", "close": 17.398, "volume": 141990.0}, {"date": "2017-09-20", "close": 17.438, "volume": 152135.0}, {"date": "2017-09-21", "close": 17.456, "volume": 161760.0}, {"date": "2017-09-22", "close": 17.608, "volume": 41460.0}, {"date": "2017-09-25", "close": 17.426, "volume": 54925.0}, {"date": "2017-09-26", "close": 17.514, "volume": 80905.0}, {"date": "2017-09-27", "close": 17.758, "volume": 92230.0}, {"date": "2017-09-28", "close": 17.808, "volume": 81220.0}, {"date": "2017-09-29", "close": 17.93, "volume": 76280.0}, {"date": "2017-10-02", "close": 17.426, "volume": 369870.0}, {"date": "2017-10-03", "close": 17.564, "volume": 209770.0}, {"date": "2017-10-04", "close": 17.692, "volume": 57840.0}, {"date": "2017-10-05", "close": 17.99, "volume": 105005.0}, {"date": "2017-10-06", "close": 17.632, "volume": 130030.0}, {"date": "2017-10-09", "close": 17.7444, "volume": 93810.0}, {"date": "2017-10-10", "close": 17.886, "volume": 86125.0}, {"date": "2017-10-11", "close": 18.372, "volume": 154410.0}, {"date": "2017-10-12", "close": 18.602, "volume": 283025.0}, {"date": "2017-10-13", "close": 18.898, "volume": 101505.0}, {"date": "2017-10-16", "close": 18.64, "volume": 221260.0}, {"date": "2017-10-17", "close": 18.736, "volume": 69195.0}, {"date": "2017-10-18", "close": 18.304, "volume": 92640.0}, {"date": "2017-10-19", "close": 18.372, "volume": 75260.0}, {"date": "2017-10-20", "close": 18.626, "volume": 145940.0}, {"date": "2017-10-23", "close": 18.3017, "volume": 144970.0}, {"date": "2017-10-24", "close": 18.454, "volume": 100410.0}, {"date": "2017-10-25", "close": 18.372, "volume": 55680.0}, {"date": "2017-10-26", "close": 18.596, "volume": 70050.0}, {"date": "2017-10-27", "close": 18.56, "volume": 84715.0}, {"date": "2017-10-30", "close": 18.482, "volume": 60535.0}, {"date": "2017-10-31", "close": 18.762, "volume": 223510.0}, {"date": "2017-11-01", "close": 19.15, "volume": 152600.0}, {"date": "2017-11-02", "close": 19.004, "volume": 119920.0}, {"date": "2017-11-03", "close": 19.064, "volume": 99140.0}, {"date": "2017-11-06", "close": 19.084, "volume": 74700.0}, {"date": "2017-11-07", "close": 19.014, "volume": 114310.0}, {"date": "2017-11-08", "close": 19.368, "volume": 166625.0}, {"date": "2017-11-09", "close": 19.324, "volume": 103025.0}, {"date": "2017-11-10", "close": 19.036, "volume": 113905.0}, {"date": "2017-11-13", "close": 18.862, "volume": 909925.0}, {"date": "2017-11-14", "close": 18.826, "volume": 64235.0}, {"date": "2017-11-15", "close": 18.81, "volume": 61730.0}, {"date": "2017-11-16", "close": 18.88, "volume": 54630.0}, {"date": "2017-11-17", "close": 19.028, "volume": 89340.0}, {"date": "2017-11-20", "close": 18.938, "volume": 260880.0}, {"date": "2017-11-21", "close": 19.112, "volume": 139175.0}, {"date": "2017-11-22", "close": 19.198, "volume": 56855.0}, {"date": "2017-11-24", "close": 19.03, "volume": 32070.0}, {"date": "2017-11-27", "close": 19.212, "volume": 136820.0}, {"date": "2017-11-28", "close": 19.632, "volume": 396365.0}, {"date": "2017-11-29", "close": 19.358, "volume": 102065.0}, {"date": "2017-11-30", "close": 19.242, "volume": 165165.0}, {"date": "2017-12-01", "close": 19.488, "volume": 173915.0}, {"date": "2017-12-04", "close": 18.942, "volume": 161080.0}, {"date": "2017-12-05", "close": 18.776, "volume": 116685.0}, {"date": "2017-12-06", "close": 18.97, "volume": 91455.0}, {"date": "2017-12-07", "close": 19.3702, "volume": 110640.0}, {"date": "2017-12-08", "close": 19.214, "volume": 94150.0}, {"date": "2017-12-11", "close": 19.282, "volume": 88855.0}, {"date": "2017-12-12", "close": 19.342, "volume": 70225.0}, {"date": "2017-12-13", "close": 19.414, "volume": 102120.0}, {"date": "2017-12-14", "close": 19.7472, "volume": 88285.0}, {"date": "2017-12-15", "close": 19.5561, "volume": 84420.0}, {"date": "2017-12-18", "close": 19.444, "volume": 50870.0}, {"date": "2017-12-19", "close": 19.576, "volume": 65800.0}, {"date": "2017-12-20", "close": 19.622, "volume": 66660.0}, {"date": "2017-12-21", "close": 19.816, "volume": 76800.0}, {"date": "2017-12-22", "close": 19.846, "volume": 72925.0}, {"date": "2017-12-26", "close": 20.04, "volume": 96190.0}, {"date": "2017-12-27", "close": 20.2945, "volume": 96735.0}, {"date": "2017-12-28", "close": 20.428, "volume": 97920.0}, {"date": "2017-12-29", "close": 20.31, "volume": 102100.0}, {"date": "2018-01-02", "close": 20.89, "volume": 363510.0}, {"date": "2018-01-03", "close": 20.686, "volume": 199180.0}, {"date": "2018-01-04", "close": 20.974, "volume": 154460.0}, {"date": "2018-01-05", "close": 20.88, "volume": 81465.0}, {"date": "2018-01-08", "close": 21.0, "volume": 96760.0}, {"date": "2018-01-09", "close": 21.06, "volume": 66880.0}, {"date": "2018-01-10", "close": 20.702, "volume": 124545.0}, {"date": "2018-01-11", "close": 20.7, "volume": 339870.0}, {"date": "2018-01-12", "close": 21.426, "volume": 209895.0}, {"date": "2018-01-16", "close": 20.948, "volume": 202245.0}, {"date": "2018-01-17", "close": 21.336, "volume": 329825.0}, {"date": "2018-01-18", "close": 21.042, "volume": 57110.0}, {"date": "2018-01-19", "close": 21.086, "volume": 88360.0}, {"date": "2018-01-22", "close": 20.9578, "volume": 106580.0}, {"date": "2018-01-23", "close": 20.892, "volume": 98825.0}, {"date": "2018-01-24", "close": 21.268, "volume": 148200.0}, {"date": "2018-01-25", "close": 20.926, "volume": 118100.0}, {"date": "2018-01-26", "close": 20.818, "volume": 85185.0}, {"date": "2018-01-29", "close": 20.726, "volume": 76775.0}, {"date": "2018-01-30", "close": 20.148, "volume": 206745.0}, {"date": "2018-01-31", "close": 19.604, "volume": 346635.0}, {"date": "2018-02-01", "close": 19.804, "volume": 196655.0}, {"date": "2018-02-02", "close": 19.906, "volume": 98785.0}, {"date": "2018-02-05", "close": 19.596, "volume": 307910.0}, {"date": "2018-02-06", "close": 19.274, "volume": 161220.0}, {"date": "2018-02-07", "close": 18.772, "volume": 283505.0}, {"date": "2018-02-08", "close": 18.3, "volume": 223775.0}, {"date": "2018-02-09", "close": 18.624, "volume": 186825.0}, {"date": "2018-02-12", "close": 18.81, "volume": 1204435.0}, {"date": "2018-02-13", "close": 18.836, "volume": 721220.0}, {"date": "2018-02-14", "close": 19.13, "volume": 114135.0}, {"date": "2018-02-15", "close": 19.434, "volume": 98370.0}, {"date": "2018-02-16", "close": 19.97, "volume": 148310.0}, {"date": "2018-02-20", "close": 19.714, "volume": 210995.0}, {"date": "2018-02-21", "close": 19.46, "volume": 98915.0}, {"date": "2018-02-22", "close": 19.8, "volume": 104660.0}, {"date": "2018-02-23", "close": 19.944, "volume": 64055.0}, {"date": "2018-02-26", "close": 20.26, "volume": 455490.0}, {"date": "2018-02-27", "close": 19.79, "volume": 91905.0}, {"date": "2018-02-28", "close": 19.884, "volume": 35135.0}, {"date": "2018-03-01", "close": 18.82, "volume": 230565.0}, {"date": "2018-03-02", "close": 18.938, "volume": 89570.0}, {"date": "2018-03-05", "close": 18.726, "volume": 46965.0}, {"date": "2018-03-06", "close": 18.77, "volume": 54390.0}, {"date": "2018-03-07", "close": 18.496, "volume": 89655.0}, {"date": "2018-03-08", "close": 18.564, "volume": 180345.0}, {"date": "2018-03-09", "close": 18.948, "volume": 106200.0}, {"date": "2018-03-12", "close": 18.61, "volume": 124805.0}, {"date": "2018-03-13", "close": 18.85, "volume": 70360.0}, {"date": "2018-03-14", "close": 18.826, "volume": 44955.0}, {"date": "2018-03-15", "close": 18.826, "volume": 23790.0}, {"date": "2018-03-16", "close": 18.924, "volume": 43410.0}, {"date": "2018-03-19", "close": 18.818, "volume": 54140.0}, {"date": "2018-03-20", "close": 18.686, "volume": 38245.0}, {"date": "2018-03-21", "close": 18.838, "volume": 387945.0}, {"date": "2018-03-22", "close": 18.742, "volume": 66305.0}, {"date": "2018-03-23", "close": 18.558, "volume": 23410.0}, {"date": "2018-03-26", "close": 18.554, "volume": 76425.0}, {"date": "2018-03-27", "close": 18.484, "volume": 102375.0}, {"date": "2018-03-28", "close": 18.39, "volume": 82415.0}, {"date": "2018-03-29", "close": 18.106, "volume": 223380.0}, {"date": "2018-04-02", "close": 17.806, "volume": 137125.0}, {"date": "2018-04-03", "close": 17.746, "volume": 247390.0}, {"date": "2018-04-04", "close": 17.65, "volume": 150455.0}, {"date": "2018-04-05", "close": 17.24, "volume": 131600.0}, {"date": "2018-04-06", "close": 17.17, "volume": 324845.0}, {"date": "2018-04-09", "close": 17.714, "volume": 119935.0}, {"date": "2018-04-10", "close": 18.128, "volume": 80345.0}, {"date": "2018-04-11", "close": 18.344, "volume": 45870.0}, {"date": "2018-04-12", "close": 18.358, "volume": 22650.0}, {"date": "2018-04-13", "close": 18.766, "volume": 42760.0}, {"date": "2018-04-16", "close": 19.124, "volume": 151700.0}, {"date": "2018-04-17", "close": 19.302, "volume": 183315.0}, {"date": "2018-04-18", "close": 19.74, "volume": 348865.0}, {"date": "2018-04-19", "close": 19.672, "volume": 145300.0}, {"date": "2018-04-20", "close": 19.622, "volume": 85780.0}, {"date": "2018-04-23", "close": 18.712, "volume": 108595.0}, {"date": "2018-04-24", "close": 18.552, "volume": 96510.0}, {"date": "2018-04-25", "close": 18.564, "volume": 80660.0}, {"date": "2018-04-26", "close": 18.774, "volume": 113540.0}, {"date": "2018-04-27", "close": 18.518, "volume": 100065.0}, {"date": "2018-04-30", "close": 18.4, "volume": 123960.0}, {"date": "2018-05-01", "close": 17.976, "volume": 305285.0}, {"date": "2018-05-02", "close": 18.302, "volume": 113605.0}, {"date": "2018-05-03", "close": 18.302, "volume": 1167660.0}, {"date": "2018-05-04", "close": 18.434, "volume": 521810.0}, {"date": "2018-05-07", "close": 18.478, "volume": 527535.0}, {"date": "2018-05-08", "close": 18.508, "volume": 559065.0}, {"date": "2018-05-09", "close": 18.5974, "volume": 566275.0}, {"date": "2018-05-10", "close": 19.014, "volume": 628955.0}, {"date": "2018-05-11", "close": 18.868, "volume": 539495.0}, {"date": "2018-05-14", "close": 18.982, "volume": 564095.0}, {"date": "2018-05-15", "close": 18.688, "volume": 120575.0}, {"date": "2018-05-16", "close": 18.778, "volume": 540630.0}, {"date": "2018-05-17", "close": 18.598, "volume": 758015.0}, {"date": "2018-05-18", "close": 18.404, "volume": 80605.0}, {"date": "2018-05-21", "close": 18.8645, "volume": 145685.0}, {"date": "2018-05-22", "close": 18.864, "volume": 52720.0}, {"date": "2018-05-23", "close": 18.6086, "volume": 88365.0}, {"date": "2018-05-24", "close": 18.558, "volume": 70960.0}, {"date": "2018-05-25", "close": 18.63, "volume": 48775.0}, {"date": "2018-05-29", "close": 18.5788, "volume": 66715.0}, {"date": "2018-05-30", "close": 18.754, "volume": 26900.0}, {"date": "2018-05-31", "close": 18.806, "volume": 56935.0}, {"date": "2018-06-01", "close": 19.076, "volume": 180290.0}, {"date": "2018-06-04", "close": 18.912, "volume": 114010.0}, {"date": "2018-06-05", "close": 18.88, "volume": 55645.0}, {"date": "2018-06-06", "close": 19.384, "volume": 74165.0}, {"date": "2018-06-07", "close": 19.24, "volume": 142670.0}, {"date": "2018-06-08", "close": 19.264, "volume": 53845.0}, {"date": "2018-06-11", "close": 19.444, "volume": 25180.0}, {"date": "2018-06-12", "close": 19.4, "volume": 49165.0}, {"date": "2018-06-13", "close": 19.288, "volume": 54830.0}, {"date": "2018-06-14", "close": 19.196, "volume": 51950.0}, {"date": "2018-06-15", "close": 18.846, "volume": 64815.0}, {"date": "2018-06-18", "close": 18.836, "volume": 136310.0}, {"date": "2018-06-19", "close": 18.4266, "volume": 39450.0}, {"date": "2018-06-20", "close": 18.326, "volume": 81045.0}, {"date": "2018-06-21", "close": 18.04, "volume": 298740.0}, {"date": "2018-06-22", "close": 18.19, "volume": 110495.0}, {"date": "2018-06-25", "close": 17.9, "volume": 39160.0}, {"date": "2018-06-26", "close": 18.258, "volume": 106255.0}, {"date": "2018-06-27", "close": 18.0675, "volume": 129730.0}, {"date": "2018-06-28", "close": 17.942, "volume": 28065.0}, {"date": "2018-06-29", "close": 18.12, "volume": 41225.0}, {"date": "2018-07-02", "close": 17.96, "volume": 98275.0}, {"date": "2018-07-03", "close": 17.886, "volume": 44365.0}, {"date": "2018-07-05", "close": 18.058, "volume": 50855.0}, {"date": "2018-07-06", "close": 18.074, "volume": 18145.0}, {"date": "2018-07-09", "close": 18.228, "volume": 39530.0}, {"date": "2018-07-10", "close": 17.912, "volume": 59665.0}, {"date": "2018-07-11", "close": 17.82, "volume": 82370.0}, {"date": "2018-07-12", "close": 18.07, "volume": 56160.0}, {"date": "2018-07-13", "close": 17.82, "volume": 33565.0}, {"date": "2018-07-16", "close": 17.468, "volume": 43145.0}, {"date": "2018-07-17", "close": 17.3633, "volume": 271320.0}, {"date": "2018-07-18", "close": 17.246, "volume": 41095.0}, {"date": "2018-07-19", "close": 16.558, "volume": 225610.0}, {"date": "2018-07-20", "close": 16.992, "volume": 40255.0}, {"date": "2018-07-23", "close": 17.38, "volume": 22925.0}, {"date": "2018-07-24", "close": 17.384, "volume": 44315.0}, {"date": "2018-07-25", "close": 17.802, "volume": 90280.0}, {"date": "2018-07-26", "close": 17.658, "volume": 21060.0}, {"date": "2018-07-27", "close": 17.6, "volume": 101470.0}, {"date": "2018-07-30", "close": 17.616, "volume": 16020.0}, {"date": "2018-07-31", "close": 17.762, "volume": 37350.0}, {"date": "2018-08-01", "close": 17.444, "volume": 25465.0}, {"date": "2018-08-02", "close": 17.38, "volume": 185435.0}, {"date": "2018-08-03", "close": 17.336, "volume": 56895.0}, {"date": "2018-08-06", "close": 17.212, "volume": 97920.0}, {"date": "2018-08-07", "close": 17.254, "volume": 24600.0}, {"date": "2018-08-08", "close": 17.068, "volume": 51010.0}, {"date": "2018-08-09", "close": 17.17, "volume": 19525.0}, {"date": "2018-08-10", "close": 17.282, "volume": 24215.0}, {"date": "2018-08-13", "close": 16.92, "volume": 36515.0}, {"date": "2018-08-14", "close": 17.07, "volume": 33390.0}, {"date": "2018-08-15", "close": 16.064, "volume": 338365.0}, {"date": "2018-08-16", "close": 16.832, "volume": 193990.0}, {"date": "2018-08-17", "close": 17.3, "volume": 90565.0}, {"date": "2018-08-20", "close": 17.3301, "volume": 40420.0}, {"date": "2018-08-21", "close": 17.364, "volume": 43755.0}, {"date": "2018-08-22", "close": 17.596, "volume": 40475.0}, {"date": "2018-08-23", "close": 17.408, "volume": 43985.0}, {"date": "2018-08-24", "close": 17.754, "volume": 22535.0}, {"date": "2018-08-27", "close": 18.036, "volume": 26770.0}, {"date": "2018-08-28", "close": 17.806, "volume": 30165.0}, {"date": "2018-08-29", "close": 18.278, "volume": 106400.0}, {"date": "2018-08-30", "close": 18.3846, "volume": 41300.0}, {"date": "2018-08-31", "close": 18.658, "volume": 27720.0}, {"date": "2018-09-04", "close": 18.5938, "volume": 24380.0}, {"date": "2018-09-05", "close": 18.488, "volume": 39750.0}, {"date": "2018-09-06", "close": 18.458, "volume": 35110.0}, {"date": "2018-09-07", "close": 18.56, "volume": 27190.0}, {"date": "2018-09-10", "close": 18.538, "volume": 33360.0}, {"date": "2018-09-11", "close": 18.458, "volume": 34850.0}, {"date": "2018-09-12", "close": 18.478, "volume": 21930.0}, {"date": "2018-09-13", "close": 18.594, "volume": 15785.0}, {"date": "2018-09-14", "close": 18.532, "volume": 48910.0}, {"date": "2018-09-17", "close": 18.712, "volume": 20285.0}, {"date": "2018-09-18", "close": 19.182, "volume": 97265.0}, {"date": "2018-09-19", "close": 19.654, "volume": 89290.0}, {"date": "2018-09-20", "close": 19.952, "volume": 80680.0}, {"date": "2018-09-21", "close": 19.95, "volume": 69030.0}, {"date": "2018-09-24", "close": 20.08, "volume": 107625.0}, {"date": "2018-09-25", "close": 20.118, "volume": 48295.0}, {"date": "2018-09-26", "close": 20.305, "volume": 97430.0}, {"date": "2018-09-27", "close": 20.5346, "volume": 33270.0}, {"date": "2018-09-28", "close": 20.422, "volume": 38425.0}, {"date": "2018-10-01", "close": 20.036, "volume": 103865.0}, {"date": "2018-10-02", "close": 19.996, "volume": 39065.0}, {"date": "2018-10-03", "close": 20.116, "volume": 42890.0}, {"date": "2018-10-04", "close": 20.078, "volume": 27880.0}, {"date": "2018-10-05", "close": 20.354, "volume": 48235.0}, {"date": "2018-10-08", "close": 20.444, "volume": 42180.0}, {"date": "2018-10-09", "close": 20.368, "volume": 41615.0}, {"date": "2018-10-10", "close": 20.276, "volume": 84065.0}, {"date": "2018-10-11", "close": 20.508, "volume": 171445.0}, {"date": "2018-10-12", "close": 20.25, "volume": 82400.0}, {"date": "2018-10-15", "close": 20.62, "volume": 114655.0}, {"date": "2018-10-16", "close": 20.4876, "volume": 84995.0}, {"date": "2018-10-17", "close": 20.32, "volume": 45495.0}, {"date": "2018-10-18", "close": 20.377, "volume": 23335.0}, {"date": "2018-10-19", "close": 20.54, "volume": 30125.0}, {"date": "2018-10-22", "close": 21.32, "volume": 327965.0}, {"date": "2018-10-23", "close": 21.758, "volume": 176235.0}, {"date": "2018-10-24", "close": 21.448, "volume": 104945.0}, {"date": "2018-10-25", "close": 20.9233, "volume": 193050.0}, {"date": "2018-10-26", "close": 20.968, "volume": 46650.0}, {"date": "2018-10-29", "close": 20.672, "volume": 70690.0}, {"date": "2018-10-30", "close": 20.42, "volume": 64025.0}, {"date": "2018-10-31", "close": 20.516, "volume": 47520.0}, {"date": "2018-11-01", "close": 20.756, "volume": 30435.0}, {"date": "2018-11-02", "close": 21.2145, "volume": 43945.0}, {"date": "2018-11-05", "close": 21.528, "volume": 58355.0}, {"date": "2018-11-06", "close": 21.15, "volume": 71245.0}, {"date": "2018-11-07", "close": 21.5053, "volume": 38825.0}, {"date": "2018-11-08", "close": 21.491, "volume": 65035.0}, {"date": "2018-11-09", "close": 21.1682, "volume": 43015.0}, {"date": "2018-11-12", "close": 20.9, "volume": 51345.0}, {"date": "2018-11-13", "close": 21.0631, "volume": 23510.0}, {"date": "2018-11-14", "close": 21.416, "volume": 42000.0}, {"date": "2018-11-15", "close": 22.0, "volume": 193585.0}, {"date": "2018-11-16", "close": 22.356, "volume": 119240.0}, {"date": "2018-11-19", "close": 22.046, "volume": 60215.0}, {"date": "2018-11-20", "close": 21.636, "volume": 65055.0}, {"date": "2018-11-21", "close": 21.804, "volume": 29100.0}, {"date": "2018-11-23", "close": 21.3169, "volume": 35060.0}, {"date": "2018-11-26", "close": 21.78, "volume": 37720.0}, {"date": "2018-11-27", "close": 21.98, "volume": 48970.0}, {"date": "2018-11-28", "close": 22.4703, "volume": 108775.0}, {"date": "2018-11-29", "close": 22.3835, "volume": 47090.0}, {"date": "2018-11-30", "close": 22.328, "volume": 68270.0}, {"date": "2018-12-03", "close": 22.796, "volume": 141670.0}, {"date": "2018-12-04", "close": 23.452, "volume": 105910.0}, {"date": "2018-12-06", "close": 23.138, "volume": 899930.0}, {"date": "2018-12-07", "close": 23.43, "volume": 100495.0}, {"date": "2018-12-10", "close": 23.368, "volume": 77045.0}, {"date": "2018-12-11", "close": 23.76, "volume": 98135.0}, {"date": "2018-12-12", "close": 24.36, "volume": 178060.0}, {"date": "2018-12-13", "close": 24.73, "volume": 108710.0}, {"date": "2018-12-14", "close": 24.124, "volume": 97190.0}, {"date": "2018-12-17", "close": 24.537, "volume": 152920.0}, {"date": "2018-12-18", "close": 24.216, "volume": 135505.0}, {"date": "2018-12-19", "close": 24.432, "volume": 76390.0}, {"date": "2018-12-20", "close": 23.9709, "volume": 226370.0}, {"date": "2018-12-21", "close": 23.188, "volume": 194025.0}, {"date": "2018-12-24", "close": 23.8432, "volume": 63180.0}, {"date": "2018-12-26", "close": 23.6, "volume": 85915.0}, {"date": "2018-12-27", "close": 23.9, "volume": 76340.0}, {"date": "2018-12-28", "close": 23.9435, "volume": 86985.0}, {"date": "2018-12-31", "close": 23.81, "volume": 86910.0}, {"date": "2019-01-02", "close": 24.006, "volume": 59975.0}, {"date": "2019-01-03", "close": 24.5415, "volume": 106555.0}, {"date": "2019-01-04", "close": 25.139, "volume": 591095.0}, {"date": "2019-01-07", "close": 25.352, "volume": 165745.0}, {"date": "2019-01-08", "close": 25.6538, "volume": 140905.0}, {"date": "2019-01-09", "close": 25.352, "volume": 111770.0}, {"date": "2019-01-10", "close": 25.2767, "volume": 95915.0}, {"date": "2019-01-11", "close": 25.048, "volume": 71755.0}, {"date": "2019-01-14", "close": 25.11, "volume": 102475.0}, {"date": "2019-01-15", "close": 24.982, "volume": 150975.0}, {"date": "2019-01-16", "close": 25.606, "volume": 304560.0}, {"date": "2019-01-17", "close": 26.6414, "volume": 191000.0}, {"date": "2019-01-18", "close": 26.1415, "volume": 152380.0}, {"date": "2019-01-22", "close": 25.38, "volume": 266315.0}, {"date": "2019-01-23", "close": 25.694, "volume": 115780.0}, {"date": "2019-01-24", "close": 25.1, "volume": 294740.0}, {"date": "2019-01-25", "close": 25.7964, "volume": 224755.0}, {"date": "2019-01-28", "close": 25.2009, "volume": 154180.0}, {"date": "2019-01-29", "close": 25.304, "volume": 91320.0}, {"date": "2019-01-30", "close": 25.6693, "volume": 69355.0}, {"date": "2019-01-31", "close": 25.524, "volume": 117615.0}, {"date": "2019-02-01", "close": 25.53, "volume": 183165.0}, {"date": "2019-02-04", "close": 25.522, "volume": 742790.0}, {"date": "2019-02-05", "close": 26.238, "volume": 740790.0}, {"date": "2019-02-06", "close": 26.088, "volume": 250520.0}, {"date": "2019-02-07", "close": 26.316, "volume": 122610.0}, {"date": "2019-02-08", "close": 26.552, "volume": 132180.0}, {"date": "2019-02-11", "close": 26.343, "volume": 155200.0}, {"date": "2019-02-12", "close": 26.6, "volume": 99990.0}, {"date": "2019-02-13", "close": 26.644, "volume": 103230.0}, {"date": "2019-02-14", "close": 27.0, "volume": 159230.0}, {"date": "2019-02-15", "close": 27.308, "volume": 132200.0}, {"date": "2019-02-19", "close": 28.242, "volume": 220495.0}, {"date": "2019-02-20", "close": 28.302, "volume": 259040.0}, {"date": "2019-02-21", "close": 27.9658, "volume": 185260.0}, {"date": "2019-02-22", "close": 28.396, "volume": 160705.0}, {"date": "2019-02-25", "close": 29.342, "volume": 292995.0}, {"date": "2019-02-26", "close": 29.768, "volume": 264800.0}, {"date": "2019-02-27", "close": 28.978, "volume": 241850.0}, {"date": "2019-02-28", "close": 29.276, "volume": 99980.0}, {"date": "2019-03-01", "close": 29.219, "volume": 223505.0}, {"date": "2019-03-04", "close": 29.02, "volume": 400450.0}, {"date": "2019-03-05", "close": 28.636, "volume": 189630.0}, {"date": "2019-03-06", "close": 29.0, "volume": 384060.0}, {"date": "2019-03-07", "close": 28.816, "volume": 140750.0}, {"date": "2019-03-08", "close": 28.634, "volume": 556880.0}, {"date": "2019-03-11", "close": 28.932, "volume": 232980.0}, {"date": "2019-03-12", "close": 29.124, "volume": 129260.0}, {"date": "2019-03-13", "close": 29.5, "volume": 396530.0}, {"date": "2019-03-14", "close": 29.5045, "volume": 87230.0}, {"date": "2019-03-15", "close": 29.5906, "volume": 80735.0}, {"date": "2019-03-18", "close": 30.018, "volume": 150295.0}, {"date": "2019-03-19", "close": 30.268, "volume": 195150.0}, {"date": "2019-03-20", "close": 30.426, "volume": 210350.0}, {"date": "2019-03-21", "close": 30.27, "volume": 162415.0}, {"date": "2019-03-22", "close": 29.395, "volume": 281515.0}, {"date": "2019-03-25", "close": 29.798, "volume": 86440.0}, {"date": "2019-03-26", "close": 29.082, "volume": 208275.0}, {"date": "2019-03-27", "close": 27.028, "volume": 836450.0}, {"date": "2019-03-28", "close": 25.238, "volume": 809810.0}, {"date": "2019-03-29", "close": 26.108, "volume": 595740.0}, {"date": "2019-04-01", "close": 27.0, "volume": 310490.0}, {"date": "2019-04-02", "close": 27.252, "volume": 338000.0}, {"date": "2019-04-03", "close": 26.66, "volume": 226445.0}, {"date": "2019-04-04", "close": 25.982, "volume": 162230.0}, {"date": "2019-04-05", "close": 25.91, "volume": 157335.0}, {"date": "2019-04-08", "close": 26.132, "volume": 89630.0}, {"date": "2019-04-09", "close": 26.39, "volume": 84605.0}, {"date": "2019-04-10", "close": 26.222, "volume": 53665.0}, {"date": "2019-04-11", "close": 25.884, "volume": 106080.0}, {"date": "2019-04-12", "close": 25.98, "volume": 78955.0}, {"date": "2019-04-15", "close": 25.63, "volume": 412935.0}, {"date": "2019-04-16", "close": 25.584, "volume": 79090.0}, {"date": "2019-04-17", "close": 26.444, "volume": 94570.0}, {"date": "2019-04-18", "close": 26.882, "volume": 88865.0}, {"date": "2019-04-22", "close": 26.2152, "volume": 67145.0}, {"date": "2019-04-23", "close": 26.266, "volume": 62705.0}, {"date": "2019-04-24", "close": 26.788, "volume": 94900.0}, {"date": "2019-04-25", "close": 26.722, "volume": 83745.0}, {"date": "2019-04-26", "close": 27.726, "volume": 199695.0}, {"date": "2019-04-29", "close": 25.754, "volume": 302465.0}, {"date": "2019-04-30", "close": 26.142, "volume": 125190.0}, {"date": "2019-05-01", "close": 25.498, "volume": 271595.0}, {"date": "2019-05-02", "close": 25.6375, "volume": 85680.0}, {"date": "2019-05-03", "close": 25.81, "volume": 58550.0}, {"date": "2019-05-06", "close": 25.344, "volume": 133150.0}, {"date": "2019-05-07", "close": 25.066, "volume": 147215.0}, {"date": "2019-05-08", "close": 24.906, "volume": 76655.0}, {"date": "2019-05-09", "close": 24.608, "volume": 173650.0}, {"date": "2019-05-10", "close": 25.556, "volume": 100000.0}, {"date": "2019-05-13", "close": 24.996, "volume": 103865.0}, {"date": "2019-05-14", "close": 25.266, "volume": 85455.0}, {"date": "2019-05-15", "close": 25.402, "volume": 70985.0}, {"date": "2019-05-16", "close": 25.144, "volume": 28260.0}, {"date": "2019-05-17", "close": 24.83, "volume": 31245.0}, {"date": "2019-05-20", "close": 25.108, "volume": 70165.0}, {"date": "2019-05-21", "close": 24.876, "volume": 68950.0}, {"date": "2019-05-22", "close": 24.88, "volume": 223505.0}, {"date": "2019-05-23", "close": 24.744, "volume": 110465.0}, {"date": "2019-05-24", "close": 25.25, "volume": 189420.0}, {"date": "2019-05-28", "close": 25.358, "volume": 211370.0}, {"date": "2019-05-29", "close": 25.362, "volume": 204345.0}, {"date": "2019-05-30", "close": 25.804, "volume": 261115.0}, {"date": "2019-05-31", "close": 25.046, "volume": 150820.0}, {"date": "2019-06-03", "close": 25.058, "volume": 171340.0}, {"date": "2019-06-04", "close": 25.344, "volume": 57635.0}, {"date": "2019-06-05", "close": 25.042, "volume": 92680.0}, {"date": "2019-06-06", "close": 25.56, "volume": 48265.0}, {"date": "2019-06-07", "close": 25.702, "volume": 71255.0}, {"date": "2019-06-10", "close": 26.174, "volume": 105625.0}, {"date": "2019-06-11", "close": 26.4165, "volume": 41025.0}, {"date": "2019-06-12", "close": 26.656, "volume": 56320.0}, {"date": "2019-06-13", "close": 27.348, "volume": 94390.0}, {"date": "2019-06-14", "close": 27.734, "volume": 69510.0}, {"date": "2019-06-17", "close": 27.48, "volume": 64970.0}, {"date": "2019-06-18", "close": 27.948, "volume": 73680.0}, {"date": "2019-06-19", "close": 28.424, "volume": 91575.0}, {"date": "2019-06-20", "close": 28.198, "volume": 171285.0}, {"date": "2019-06-21", "close": 28.42, "volume": 84090.0}, {"date": "2019-06-24", "close": 29.096, "volume": 114030.0}, {"date": "2019-06-25", "close": 28.904, "volume": 96355.0}, {"date": "2019-06-26", "close": 28.852, "volume": 46365.0}, {"date": "2019-06-27", "close": 29.2676, "volume": 106365.0}, {"date": "2019-06-28", "close": 29.1153, "volume": 66390.0}, {"date": "2019-07-01", "close": 29.254, "volume": 36365.0}, {"date": "2019-07-02", "close": 29.554, "volume": 49675.0}, {"date": "2019-07-03", "close": 29.7929, "volume": 172990.0}, {"date": "2019-07-05", "close": 29.686, "volume": 40760.0}, {"date": "2019-07-08", "close": 29.528, "volume": 43425.0}, {"date": "2019-07-09", "close": 29.248, "volume": 57510.0}, {"date": "2019-07-10", "close": 30.04, "volume": 94745.0}, {"date": "2019-07-11", "close": 29.55, "volume": 48845.0}, {"date": "2019-07-12", "close": 29.254, "volume": 76490.0}, {"date": "2019-07-15", "close": 29.582, "volume": 51175.0}, {"date": "2019-07-16", "close": 28.858, "volume": 200630.0}, {"date": "2019-07-17", "close": 29.028, "volume": 68475.0}, {"date": "2019-07-18", "close": 28.88, "volume": 94040.0}, {"date": "2019-07-19", "close": 28.55, "volume": 171260.0}, {"date": "2019-07-22", "close": 28.8504, "volume": 32385.0}, {"date": "2019-07-23", "close": 28.764, "volume": 27345.0}, {"date": "2019-07-24", "close": 29.04, "volume": 39865.0}, {"date": "2019-07-25", "close": 28.852, "volume": 39975.0}, {"date": "2019-07-26", "close": 28.852, "volume": 48355.0}, {"date": "2019-07-29", "close": 29.352, "volume": 88850.0}, {"date": "2019-07-30", "close": 28.5981, "volume": 56515.0}, {"date": "2019-07-31", "close": 28.708, "volume": 51795.0}, {"date": "2019-08-01", "close": 26.9671, "volume": 355140.0}, {"date": "2019-08-02", "close": 26.502, "volume": 176980.0}, {"date": "2019-08-05", "close": 26.704, "volume": 69830.0}, {"date": "2019-08-06", "close": 27.1651, "volume": 78730.0}, {"date": "2019-08-07", "close": 26.72, "volume": 135690.0}, {"date": "2019-08-08", "close": 26.8846, "volume": 25730.0}, {"date": "2019-08-09", "close": 26.842, "volume": 37105.0}, {"date": "2019-08-12", "close": 27.04, "volume": 46015.0}, {"date": "2019-08-13", "close": 27.402, "volume": 93180.0}, {"date": "2019-08-14", "close": 27.032, "volume": 452010.0}, {"date": "2019-08-15", "close": 27.366, "volume": 61405.0}, {"date": "2019-08-16", "close": 27.3518, "volume": 63010.0}, {"date": "2019-08-19", "close": 27.98, "volume": 87615.0}, {"date": "2019-08-20", "close": 28.022, "volume": 113645.0}, {"date": "2019-08-21", "close": 27.79, "volume": 35375.0}, {"date": "2019-08-22", "close": 28.056, "volume": 34255.0}, {"date": "2019-08-23", "close": 27.716, "volume": 49255.0}, {"date": "2019-08-26", "close": 27.886, "volume": 56835.0}, {"date": "2019-08-27", "close": 27.984, "volume": 120345.0}, {"date": "2019-08-28", "close": 27.75, "volume": 53205.0}, {"date": "2019-08-29", "close": 27.802, "volume": 81730.0}, {"date": "2019-08-30", "close": 28.862, "volume": 200910.0}, {"date": "2019-09-03", "close": 29.118, "volume": 60030.0}, {"date": "2019-09-04", "close": 29.38, "volume": 73250.0}, {"date": "2019-09-05", "close": 29.538, "volume": 152175.0}, {"date": "2019-09-06", "close": 28.978, "volume": 59330.0}, {"date": "2019-09-09", "close": 29.154, "volume": 38325.0}, {"date": "2019-09-10", "close": 29.406, "volume": 49685.0}, {"date": "2019-09-11", "close": 29.732, "volume": 52775.0}, {"date": "2019-09-12", "close": 30.456, "volume": 111405.0}, {"date": "2019-09-13", "close": 30.3562, "volume": 62605.0}, {"date": "2019-09-16", "close": 30.298, "volume": 78820.0}, {"date": "2019-09-17", "close": 30.07, "volume": 77750.0}, {"date": "2019-09-18", "close": 29.898, "volume": 120760.0}, {"date": "2019-09-19", "close": 30.608, "volume": 56515.0}, {"date": "2019-09-20", "close": 31.046, "volume": 247865.0}, {"date": "2019-09-23", "close": 31.239, "volume": 96270.0}, {"date": "2019-09-24", "close": 31.7, "volume": 107115.0}, {"date": "2019-09-25", "close": 30.984, "volume": 395895.0}, {"date": "2019-09-26", "close": 31.656, "volume": 246945.0}, {"date": "2019-09-27", "close": 31.85, "volume": 107195.0}, {"date": "2019-09-30", "close": 31.838, "volume": 114520.0}, {"date": "2019-10-01", "close": 31.3189, "volume": 465730.0}, {"date": "2019-10-02", "close": 31.832, "volume": 236260.0}, {"date": "2019-10-03", "close": 31.386, "volume": 71665.0}, {"date": "2019-10-04", "close": 31.548, "volume": 204410.0}, {"date": "2019-10-07", "close": 31.476, "volume": 129525.0}, {"date": "2019-10-08", "close": 31.64, "volume": 68610.0}, {"date": "2019-10-09", "close": 31.734, "volume": 91865.0}, {"date": "2019-10-10", "close": 32.234, "volume": 104930.0}, {"date": "2019-10-11", "close": 32.174, "volume": 80290.0}, {"date": "2019-10-14", "close": 32.322, "volume": 85950.0}, {"date": "2019-10-15", "close": 32.854, "volume": 153795.0}, {"date": "2019-10-16", "close": 33.53, "volume": 201555.0}, {"date": "2019-10-17", "close": 33.3507, "volume": 120855.0}, {"date": "2019-10-18", "close": 33.2358, "volume": 42845.0}, {"date": "2019-10-21", "close": 33.2168, "volume": 44415.0}, {"date": "2019-10-22", "close": 33.119, "volume": 85855.0}, {"date": "2019-10-23", "close": 32.938, "volume": 144230.0}, {"date": "2019-10-24", "close": 33.598, "volume": 81935.0}, {"date": "2019-10-25", "close": 33.3815, "volume": 56330.0}, {"date": "2019-10-28", "close": 34.072, "volume": 119720.0}, {"date": "2019-10-29", "close": 33.638, "volume": 65415.0}, {"date": "2019-10-30", "close": 34.0806, "volume": 81780.0}, {"date": "2019-10-31", "close": 33.87, "volume": 77830.0}, {"date": "2019-11-01", "close": 34.0618, "volume": 567410.0}, {"date": "2019-11-04", "close": 33.478, "volume": 105815.0}, {"date": "2019-11-05", "close": 33.59, "volume": 107690.0}, {"date": "2019-11-06", "close": 33.714, "volume": 126295.0}, {"date": "2019-11-07", "close": 33.9493, "volume": 134070.0}, {"date": "2019-11-08", "close": 32.86, "volume": 188385.0}, {"date": "2019-11-11", "close": 31.672, "volume": 679845.0}, {"date": "2019-11-12", "close": 31.9971, "volume": 73990.0}, {"date": "2019-11-13", "close": 32.202, "volume": 453490.0}, {"date": "2019-11-14", "close": 32.7489, "volume": 67970.0}, {"date": "2019-11-15", "close": 32.052, "volume": 53685.0}, {"date": "2019-11-18", "close": 32.774, "volume": 96465.0}, {"date": "2019-11-19", "close": 33.3, "volume": 53845.0}, {"date": "2019-11-20", "close": 33.3573, "volume": 103950.0}, {"date": "2019-11-21", "close": 33.2011, "volume": 135650.0}, {"date": "2019-11-22", "close": 33.4681, "volume": 114640.0}, {"date": "2019-11-25", "close": 33.9477, "volume": 112315.0}, {"date": "2019-11-26", "close": 34.252, "volume": 80140.0}, {"date": "2019-11-27", "close": 34.495, "volume": 209915.0}, {"date": "2019-11-29", "close": 34.59, "volume": 52605.0}, {"date": "2019-12-02", "close": 34.922, "volume": 135975.0}, {"date": "2019-12-03", "close": 35.016, "volume": 274215.0}, {"date": "2019-12-04", "close": 35.33, "volume": 162415.0}, {"date": "2019-12-05", "close": 35.2733, "volume": 144930.0}, {"date": "2019-12-06", "close": 35.456, "volume": 110180.0}, {"date": "2019-12-09", "close": 35.592, "volume": 119045.0}, {"date": "2019-12-10", "close": 35.81, "volume": 158645.0}, {"date": "2019-12-11", "close": 36.1, "volume": 150240.0}, {"date": "2019-12-12", "close": 36.656, "volume": 409715.0}, {"date": "2019-12-13", "close": 36.38, "volume": 284305.0}, {"date": "2019-12-16", "close": 37.158, "volume": 153010.0}, {"date": "2019-12-17", "close": 36.7414, "volume": 375500.0}, {"date": "2019-12-18", "close": 36.116, "volume": 185700.0}, {"date": "2019-12-19", "close": 36.444, "volume": 129285.0}, {"date": "2019-12-20", "close": 34.758, "volume": 442130.0}, {"date": "2019-12-23", "close": 35.2293, "volume": 172150.0}, {"date": "2019-12-24", "close": 35.33, "volume": 33345.0}, {"date": "2019-12-26", "close": 35.83, "volume": 129675.0}, {"date": "2019-12-27", "close": 35.964, "volume": 174220.0}, {"date": "2019-12-30", "close": 36.158, "volume": 118895.0}, {"date": "2019-12-31", "close": 36.652, "volume": 100415.0}, {"date": "2020-01-02", "close": 36.882, "volume": 229060.0}, {"date": "2020-01-03", "close": 37.466, "volume": 130765.0}, {"date": "2020-01-06", "close": 38.172, "volume": 339500.0}, {"date": "2020-01-07", "close": 38.79, "volume": 205520.0}, {"date": "2020-01-08", "close": 39.742, "volume": 435895.0}, {"date": "2020-01-09", "close": 39.812, "volume": 311390.0}, {"date": "2020-01-10", "close": 39.86, "volume": 149335.0}, {"date": "2020-01-13", "close": 40.0951, "volume": 216140.0}, {"date": "2020-01-14", "close": 40.877, "volume": 123085.0}, {"date": "2020-01-15", "close": 42.378, "volume": 235710.0}, {"date": "2020-01-16", "close": 43.796, "volume": 477310.0}, {"date": "2020-01-17", "close": 46.458, "volume": 710100.0}, {"date": "2020-01-21", "close": 44.448, "volume": 897580.0}, {"date": "2020-01-22", "close": 47.4, "volume": 735530.0}, {"date": "2020-01-23", "close": 46.846, "volume": 749320.0}, {"date": "2020-01-24", "close": 45.41, "volume": 644905.0}, {"date": "2020-01-27", "close": 42.246, "volume": 1050460.0}, {"date": "2020-01-28", "close": 43.4, "volume": 401230.0}, {"date": "2020-01-29", "close": 43.172, "volume": 355645.0}, {"date": "2020-01-30", "close": 43.65, "volume": 224850.0}, {"date": "2020-01-31", "close": 43.208, "volume": 125685.0}, {"date": "2020-02-03", "close": 44.142, "volume": 282265.0}, {"date": "2020-02-04", "close": 46.196, "volume": 283775.0}, {"date": "2020-02-05", "close": 45.886, "volume": 303130.0}, {"date": "2020-02-06", "close": 43.698, "volume": 415125.0}, {"date": "2020-02-07", "close": 43.742, "volume": 224800.0}, {"date": "2020-02-10", "close": 44.558, "volume": 145975.0}, {"date": "2020-02-11", "close": 44.282, "volume": 97760.0}, {"date": "2020-02-12", "close": 45.446, "volume": 182090.0}, {"date": "2020-02-13", "close": 46.002, "volume": 265930.0}, {"date": "2020-02-14", "close": 46.128, "volume": 235670.0}, {"date": "2020-02-18", "close": 49.28, "volume": 379830.0}, {"date": "2020-02-19", "close": 51.296, "volume": 672055.0}, {"date": "2020-02-20", "close": 50.924, "volume": 328625.0}, {"date": "2020-02-21", "close": 51.172, "volume": 208045.0}, {"date": "2020-02-24", "close": 49.618, "volume": 365285.0}, {"date": "2020-02-25", "close": 51.166, "volume": 306095.0}, {"date": "2020-02-26", "close": 52.616, "volume": 417495.0}, {"date": "2020-02-27", "close": 54.538, "volume": 464135.0}, {"date": "2020-02-28", "close": 48.222, "volume": 1216275.0}, {"date": "2020-03-02", "close": 47.2057, "volume": 471530.0}, {"date": "2020-03-03", "close": 46.794, "volume": 221750.0}, {"date": "2020-03-04", "close": 47.832, "volume": 699755.0}, {"date": "2020-03-05", "close": 47.538, "volume": 135315.0}, {"date": "2020-03-06", "close": 47.9804, "volume": 192400.0}, {"date": "2020-03-09", "close": 46.852, "volume": 267900.0}, {"date": "2020-03-10", "close": 45.196, "volume": 499600.0}, {"date": "2020-03-11", "close": 42.92, "volume": 408390.0}, {"date": "2020-03-12", "close": 34.454, "volume": 1380230.0}, {"date": "2020-03-13", "close": 32.832, "volume": 555130.0}, {"date": "2020-03-16", "close": 30.008, "volume": 1115965.0}, {"date": "2020-03-17", "close": 30.8536, "volume": 673720.0}, {"date": "2020-03-18", "close": 29.641, "volume": 180095.0}, {"date": "2020-03-19", "close": 31.179, "volume": 307550.0}, {"date": "2020-03-20", "close": 30.312, "volume": 114395.0}, {"date": "2020-03-23", "close": 32.12, "volume": 253590.0}, {"date": "2020-03-24", "close": 36.02, "volume": 309190.0}, {"date": "2020-03-25", "close": 43.6, "volume": 561630.0}, {"date": "2020-03-26", "close": 44.4, "volume": 362500.0}, {"date": "2020-03-27", "close": 43.1525, "volume": 326035.0}, {"date": "2020-03-30", "close": 43.5996, "volume": 113075.0}, {"date": "2020-03-31", "close": 44.4376, "volume": 162715.0}, {"date": "2020-04-01", "close": 41.156, "volume": 223290.0}, {"date": "2020-04-02", "close": 41.5178, "volume": 212590.0}, {"date": "2020-04-03", "close": 41.168, "volume": 134060.0}, {"date": "2020-04-06", "close": 40.2, "volume": 243235.0}, {"date": "2020-04-07", "close": 41.0606, "volume": 173485.0}, {"date": "2020-04-08", "close": 40.0874, "volume": 161010.0}, {"date": "2020-04-09", "close": 40.004, "volume": 173485.0}, {"date": "2020-04-13", "close": 41.066, "volume": 175030.0}, {"date": "2020-04-14", "close": 41.84, "volume": 235735.0}, {"date": "2020-04-15", "close": 41.082, "volume": 127975.0}, {"date": "2020-04-16", "close": 41.048, "volume": 97725.0}, {"date": "2020-04-17", "close": 41.204, "volume": 158435.0}, {"date": "2020-04-20", "close": 41.38, "volume": 79220.0}, {"date": "2020-04-21", "close": 36.4, "volume": 278895.0}, {"date": "2020-04-22", "close": 36.686, "volume": 253120.0}, {"date": "2020-04-23", "close": 37.24, "volume": 266775.0}, {"date": "2020-04-24", "close": 38.356, "volume": 97380.0}, {"date": "2020-04-27", "close": 36.481, "volume": 143180.0}, {"date": "2020-04-28", "close": 36.16, "volume": 93845.0}, {"date": "2020-04-29", "close": 37.098, "volume": 132775.0}, {"date": "2020-04-30", "close": 36.936, "volume": 110115.0}, {"date": "2020-05-01", "close": 35.784, "volume": 116540.0}, {"date": "2020-05-04", "close": 34.6, "volume": 156405.0}, {"date": "2020-05-05", "close": 34.21, "volume": 276045.0}, {"date": "2020-05-06", "close": 33.798, "volume": 85305.0}, {"date": "2020-05-07", "close": 35.0272, "volume": 97970.0}, {"date": "2020-05-08", "close": 35.44, "volume": 121835.0}, {"date": "2020-05-11", "close": 35.432, "volume": 47045.0}, {"date": "2020-05-12", "close": 35.131, "volume": 51185.0}, {"date": "2020-05-13", "close": 34.112, "volume": 115560.0}, {"date": "2020-05-14", "close": 34.76, "volume": 99650.0}, {"date": "2020-05-15", "close": 35.286, "volume": 223905.0}, {"date": "2020-05-18", "close": 37.948, "volume": 365585.0}, {"date": "2020-05-19", "close": 38.398, "volume": 290975.0}, {"date": "2020-05-20", "close": 39.2, "volume": 530405.0}, {"date": "2020-05-21", "close": 37.89, "volume": 196755.0}, {"date": "2020-05-22", "close": 36.902, "volume": 126990.0}, {"date": "2020-05-26", "close": 37.4, "volume": 197920.0}, {"date": "2020-05-27", "close": 37.1184, "volume": 233450.0}, {"date": "2020-05-28", "close": 36.334, "volume": 104860.0}, {"date": "2020-05-29", "close": 36.4468, "volume": 98495.0}, {"date": "2020-06-01", "close": 37.314, "volume": 114770.0}, {"date": "2020-06-02", "close": 36.98, "volume": 82615.0}, {"date": "2020-06-03", "close": 36.92, "volume": 69490.0}, {"date": "2020-06-04", "close": 36.308, "volume": 270320.0}, {"date": "2020-06-05", "close": 36.95, "volume": 214595.0}, {"date": "2020-06-08", "close": 38.598, "volume": 227390.0}, {"date": "2020-06-09", "close": 36.972, "volume": 265250.0}, {"date": "2020-06-10", "close": 36.8, "volume": 489960.0}, {"date": "2020-06-11", "close": 36.078, "volume": 178005.0}, {"date": "2020-06-12", "close": 36.24, "volume": 94265.0}, {"date": "2020-06-15", "close": 36.402, "volume": 98255.0}, {"date": "2020-06-16", "close": 36.3717, "volume": 55365.0}, {"date": "2020-06-17", "close": 36.1, "volume": 51620.0}, {"date": "2020-06-18", "close": 35.65, "volume": 48135.0}, {"date": "2020-06-19", "close": 35.66, "volume": 60270.0}, {"date": "2020-06-22", "close": 36.28, "volume": 110400.0}, {"date": "2020-06-23", "close": 36.112, "volume": 45090.0}, {"date": "2020-06-24", "close": 35.216, "volume": 192055.0}, {"date": "2020-06-25", "close": 34.436, "volume": 93705.0}, {"date": "2020-06-26", "close": 35.4445, "volume": 109550.0}, {"date": "2020-06-29", "close": 35.928, "volume": 66345.0}, {"date": "2020-06-30", "close": 36.5575, "volume": 77960.0}, {"date": "2020-07-01", "close": 36.198, "volume": 46535.0}, {"date": "2020-07-02", "close": 35.698, "volume": 93525.0}, {"date": "2020-07-06", "close": 36.6, "volume": 156775.0}, {"date": "2020-07-07", "close": 36.462, "volume": 68570.0}, {"date": "2020-07-08", "close": 36.002, "volume": 92485.0}, {"date": "2020-07-09", "close": 36.778, "volume": 255790.0}, {"date": "2020-07-10", "close": 37.41, "volume": 157455.0}, {"date": "2020-07-13", "close": 37.48, "volume": 305625.0}, {"date": "2020-07-14", "close": 36.9, "volume": 115665.0}, {"date": "2020-07-15", "close": 37.3271, "volume": 65200.0}, {"date": "2020-07-16", "close": 37.736, "volume": 106645.0}, {"date": "2020-07-17", "close": 37.926, "volume": 160705.0}, {"date": "2020-07-20", "close": 38.8, "volume": 317875.0}, {"date": "2020-07-21", "close": 40.276, "volume": 429155.0}, {"date": "2020-07-22", "close": 40.92, "volume": 443110.0}, {"date": "2020-07-23", "close": 40.63, "volume": 335885.0}, {"date": "2020-07-24", "close": 41.888, "volume": 383270.0}, {"date": "2020-07-27", "close": 43.556, "volume": 496665.0}, {"date": "2020-07-28", "close": 42.848, "volume": 267730.0}, {"date": "2020-07-29", "close": 40.8113, "volume": 654210.0}, {"date": "2020-07-30", "close": 39.596, "volume": 483870.0}, {"date": "2020-07-31", "close": 39.489, "volume": 239465.0}, {"date": "2020-08-03", "close": 39.469, "volume": 160430.0}, {"date": "2020-08-04", "close": 40.446, "volume": 813420.0}, {"date": "2020-08-05", "close": 41.356, "volume": 434955.0}, {"date": "2020-08-06", "close": 41.6812, "volume": 470255.0}, {"date": "2020-08-07", "close": 40.84, "volume": 451280.0}, {"date": "2020-08-10", "close": 41.706, "volume": 629335.0}, {"date": "2020-08-11", "close": 39.362, "volume": 569985.0}, {"date": "2020-08-12", "close": 40.064, "volume": 300695.0}, {"date": "2020-08-13", "close": 40.98, "volume": 147825.0}, {"date": "2020-08-14", "close": 40.072, "volume": 152695.0}, {"date": "2020-08-17", "close": 41.476, "volume": 224110.0}, {"date": "2020-08-18", "close": 41.382, "volume": 324660.0}, {"date": "2020-08-19", "close": 40.54, "volume": 126885.0}, {"date": "2020-08-20", "close": 41.1454, "volume": 62890.0}, {"date": "2020-08-21", "close": 40.722, "volume": 90595.0}, {"date": "2020-08-24", "close": 40.46, "volume": 77555.0}, {"date": "2020-08-25", "close": 40.746, "volume": 85225.0}, {"date": "2020-08-26", "close": 41.28, "volume": 372720.0}, {"date": "2020-08-27", "close": 40.93, "volume": 330530.0}, {"date": "2020-08-28", "close": 41.476, "volume": 175510.0}, {"date": "2020-08-31", "close": 42.372, "volume": 258450.0}, {"date": "2020-09-01", "close": 42.76, "volume": 272300.0}, {"date": "2020-09-02", "close": 42.25, "volume": 135500.0}, {"date": "2020-09-03", "close": 42.728, "volume": 474485.0}, {"date": "2020-09-04", "close": 43.002, "volume": 262095.0}, {"date": "2020-09-08", "close": 42.826, "volume": 174880.0}, {"date": "2020-09-09", "close": 43.196, "volume": 76705.0}, {"date": "2020-09-10", "close": 42.824, "volume": 142480.0}, {"date": "2020-09-11", "close": 43.15, "volume": 134035.0}, {"date": "2020-09-14", "close": 43.592, "volume": 141895.0}, {"date": "2020-09-15", "close": 44.8, "volume": 260575.0}, {"date": "2020-09-16", "close": 44.308, "volume": 422425.0}, {"date": "2020-09-17", "close": 43.26, "volume": 214945.0}, {"date": "2020-09-18", "close": 44.194, "volume": 148890.0}, {"date": "2020-09-21", "close": 42.636, "volume": 223210.0}, {"date": "2020-09-22", "close": 41.804, "volume": 112930.0}, {"date": "2020-09-23", "close": 41.336, "volume": 164380.0}, {"date": "2020-09-24", "close": 41.772, "volume": 226760.0}, {"date": "2020-09-25", "close": 41.668, "volume": 87575.0}, {"date": "2020-09-28", "close": 42.762, "volume": 198295.0}, {"date": "2020-09-29", "close": 43.448, "volume": 126020.0}, {"date": "2020-09-30", "close": 43.302, "volume": 152820.0}, {"date": "2020-10-01", "close": 43.73, "volume": 117590.0}, {"date": "2020-10-02", "close": 43.4, "volume": 81355.0}, {"date": "2020-10-05", "close": 44.312, "volume": 126350.0}, {"date": "2020-10-06", "close": 44.0, "volume": 149490.0}, {"date": "2020-10-07", "close": 44.298, "volume": 31965.0}, {"date": "2020-10-08", "close": 44.902, "volume": 59625.0}, {"date": "2020-10-09", "close": 46.092, "volume": 163600.0}, {"date": "2020-10-12", "close": 45.138, "volume": 121600.0}, {"date": "2020-10-13", "close": 43.104, "volume": 127395.0}, {"date": "2020-10-14", "close": 44.058, "volume": 84950.0}, {"date": "2020-10-15", "close": 44.2, "volume": 45660.0}, {"date": "2020-10-16", "close": 43.87, "volume": 88440.0}, {"date": "2020-10-19", "close": 43.9, "volume": 31230.0}, {"date": "2020-10-20", "close": 45.238, "volume": 107595.0}, {"date": "2020-10-21", "close": 45.328, "volume": 75995.0}, {"date": "2020-10-22", "close": 44.898, "volume": 56160.0}, {"date": "2020-10-23", "close": 45.028, "volume": 150085.0}, {"date": "2020-10-26", "close": 44.358, "volume": 170670.0}, {"date": "2020-10-27", "close": 43.798, "volume": 77995.0}, {"date": "2020-10-28", "close": 42.138, "volume": 147980.0}, {"date": "2020-10-29", "close": 41.398, "volume": 303380.0}, {"date": "2020-10-30", "close": 41.566, "volume": 277135.0}, {"date": "2020-11-02", "close": 41.5664, "volume": 65630.0}, {"date": "2020-11-03", "close": 42.998, "volume": 85865.0}, {"date": "2020-11-04", "close": 42.908, "volume": 82590.0}, {"date": "2020-11-05", "close": 44.438, "volume": 138210.0}, {"date": "2020-11-06", "close": 46.66, "volume": 210065.0}, {"date": "2020-11-09", "close": 46.352, "volume": 133470.0}, {"date": "2020-11-10", "close": 46.28, "volume": 67405.0}, {"date": "2020-11-11", "close": 43.43, "volume": 174100.0}, {"date": "2020-11-12", "close": 43.726, "volume": 77955.0}, {"date": "2020-11-13", "close": 43.834, "volume": 188295.0}, {"date": "2020-11-16", "close": 43.764, "volume": 114530.0}, {"date": "2020-11-17", "close": 43.47, "volume": 236010.0}, {"date": "2020-11-18", "close": 43.772, "volume": 220795.0}, {"date": "2020-11-19", "close": 43.694, "volume": 122760.0}, {"date": "2020-11-20", "close": 43.468, "volume": 100545.0}, {"date": "2020-11-23", "close": 44.268, "volume": 414135.0}, {"date": "2020-11-24", "close": 44.252, "volume": 131540.0}, {"date": "2020-11-25", "close": 43.894, "volume": 54605.0}, {"date": "2020-11-27", "close": 45.658, "volume": 94780.0}, {"date": "2020-11-30", "close": 44.746, "volume": 92605.0}, {"date": "2020-12-01", "close": 45.104, "volume": 109105.0}, {"date": "2020-12-02", "close": 44.784, "volume": 87730.0}, {"date": "2020-12-03", "close": 43.12, "volume": 361655.0}, {"date": "2020-12-04", "close": 43.936, "volume": 151380.0}, {"date": "2020-12-07", "close": 44.042, "volume": 105380.0}, {"date": "2020-12-08", "close": 43.382, "volume": 97180.0}, {"date": "2020-12-09", "close": 42.46, "volume": 107085.0}, {"date": "2020-12-10", "close": 43.862, "volume": 97570.0}, {"date": "2020-12-11", "close": 43.342, "volume": 56880.0}, {"date": "2020-12-14", "close": 43.1641, "volume": 61815.0}, {"date": "2020-12-15", "close": 43.612, "volume": 93270.0}, {"date": "2020-12-16", "close": 43.8, "volume": 129610.0}, {"date": "2020-12-17", "close": 43.744, "volume": 98285.0}, {"date": "2020-12-18", "close": 44.394, "volume": 74545.0}, {"date": "2020-12-21", "close": 43.45, "volume": 107865.0}, {"date": "2020-12-22", "close": 43.476, "volume": 52255.0}, {"date": "2020-12-23", "close": 43.74, "volume": 68015.0}, {"date": "2020-12-24", "close": 44.04, "volume": 44700.0}, {"date": "2020-12-28", "close": 43.722, "volume": 198975.0}, {"date": "2020-12-29", "close": 43.65, "volume": 56285.0}, {"date": "2020-12-30", "close": 44.25, "volume": 65370.0}, {"date": "2020-12-31", "close": 45.9126, "volume": 159695.0}, {"date": "2021-01-04", "close": 44.749, "volume": 122535.0}, {"date": "2021-01-05", "close": 46.564, "volume": 249225.0}, {"date": "2021-01-06", "close": 45.9351, "volume": 116615.0}, {"date": "2021-01-07", "close": 45.608, "volume": 84170.0}, {"date": "2021-01-08", "close": 44.48, "volume": 222900.0}, {"date": "2021-01-11", "close": 44.254, "volume": 78775.0}, {"date": "2021-01-12", "close": 45.04, "volume": 75415.0}, {"date": "2021-01-13", "close": 44.646, "volume": 80345.0}, {"date": "2021-01-14", "close": 45.114, "volume": 52715.0}, {"date": "2021-01-15", "close": 44.608, "volume": 67465.0}, {"date": "2021-01-19", "close": 44.092, "volume": 84550.0}, {"date": "2021-01-20", "close": 44.436, "volume": 46435.0}, {"date": "2021-01-21", "close": 44.486, "volume": 89610.0}, {"date": "2021-01-22", "close": 44.11, "volume": 56505.0}, {"date": "2021-01-25", "close": 43.644, "volume": 131620.0}, {"date": "2021-01-26", "close": 43.5536, "volume": 50990.0}, {"date": "2021-01-27", "close": 43.054, "volume": 265065.0}, {"date": "2021-01-28", "close": 43.7296, "volume": 72810.0}, {"date": "2021-01-29", "close": 41.674, "volume": 328265.0}, {"date": "2021-02-01", "close": 42.1523, "volume": 182950.0}, {"date": "2021-02-02", "close": 42.0007, "volume": 76645.0}, {"date": "2021-02-03", "close": 42.7183, "volume": 89080.0}, {"date": "2021-02-04", "close": 42.8378, "volume": 85850.0}, {"date": "2021-02-05", "close": 43.8339, "volume": 96875.0}, {"date": "2021-02-08", "close": 43.6082, "volume": 121550.0}, {"date": "2021-02-09", "close": 43.5033, "volume": 41660.0}, {"date": "2021-02-10", "close": 44.178, "volume": 192130.0}, {"date": "2021-02-11", "close": 44.1451, "volume": 165465.0}, {"date": "2021-02-12", "close": 44.7819, "volume": 174610.0}, {"date": "2021-02-16", "close": 44.84, "volume": 335665.0}, {"date": "2021-02-17", "close": 44.6086, "volume": 64830.0}, {"date": "2021-02-18", "close": 44.0473, "volume": 62470.0}, {"date": "2021-02-19", "close": 44.4706, "volume": 65085.0}, {"date": "2021-02-22", "close": 44.946, "volume": 88935.0}, {"date": "2021-02-23", "close": 44.156, "volume": 115750.0}, {"date": "2021-02-24", "close": 45.8297, "volume": 189145.0}, {"date": "2021-02-25", "close": 45.269, "volume": 287160.0}, {"date": "2021-02-26", "close": 43.402, "volume": 274165.0}, {"date": "2021-03-01", "close": 44.198, "volume": 71715.0}, {"date": "2021-03-02", "close": 44.516, "volume": 160930.0}, {"date": "2021-03-03", "close": 44.194, "volume": 159305.0}, {"date": "2021-03-04", "close": 43.794, "volume": 79130.0}, {"date": "2021-03-05", "close": 43.814, "volume": 64755.0}, {"date": "2021-03-08", "close": 43.4, "volume": 68160.0}, {"date": "2021-03-09", "close": 42.988, "volume": 199075.0}, {"date": "2021-03-10", "close": 43.146, "volume": 88785.0}, {"date": "2021-03-11", "close": 44.068, "volume": 627655.0}, {"date": "2021-03-12", "close": 44.285, "volume": 27590.0}, {"date": "2021-03-15", "close": 44.666, "volume": 46100.0}, {"date": "2021-03-16", "close": 46.6, "volume": 524895.0}, {"date": "2021-03-17", "close": 48.312, "volume": 341265.0}, {"date": "2021-03-18", "close": 50.118, "volume": 447900.0}, {"date": "2021-03-19", "close": 49.23, "volume": 115705.0}, {"date": "2021-03-22", "close": 48.926, "volume": 115680.0}, {"date": "2021-03-23", "close": 48.9188, "volume": 93365.0}, {"date": "2021-03-24", "close": 49.522, "volume": 204485.0}, {"date": "2021-03-25", "close": 49.008, "volume": 149285.0}, {"date": "2021-03-26", "close": 50.4, "volume": 105305.0}, {"date": "2021-03-29", "close": 47.288, "volume": 285040.0}, {"date": "2021-03-30", "close": 48.12, "volume": 146590.0}, {"date": "2021-03-31", "close": 48.97, "volume": 100745.0}, {"date": "2021-04-01", "close": 49.996, "volume": 143575.0}, {"date": "2021-04-05", "close": 49.932, "volume": 59350.0}, {"date": "2021-04-06", "close": 50.322, "volume": 81330.0}, {"date": "2021-04-07", "close": 49.168, "volume": 81145.0}, {"date": "2021-04-08", "close": 49.206, "volume": 46130.0}, {"date": "2021-04-09", "close": 49.484, "volume": 68205.0}, {"date": "2021-04-12", "close": 50.286, "volume": 472445.0}, {"date": "2021-04-13", "close": 50.4589, "volume": 80555.0}, {"date": "2021-04-14", "close": 50.0797, "volume": 113540.0}, {"date": "2021-04-15", "close": 51.378, "volume": 215570.0}, {"date": "2021-04-16", "close": 51.944, "volume": 262640.0}, {"date": "2021-04-19", "close": 52.664, "volume": 278430.0}, {"date": "2021-04-20", "close": 51.6545, "volume": 232905.0}, {"date": "2021-04-21", "close": 54.0182, "volume": 189515.0}, {"date": "2021-04-22", "close": 52.9, "volume": 136680.0}, {"date": "2021-04-23", "close": 53.484, "volume": 112190.0}, {"date": "2021-04-26", "close": 54.694, "volume": 382160.0}, {"date": "2021-04-27", "close": 55.162, "volume": 169710.0}, {"date": "2021-04-28", "close": 55.148, "volume": 228170.0}, {"date": "2021-04-29", "close": 55.378, "volume": 165175.0}, {"date": "2021-04-30", "close": 54.928, "volume": 108685.0}, {"date": "2021-05-03", "close": 55.52, "volume": 405105.0}, {"date": "2021-05-04", "close": 55.862, "volume": 127450.0}, {"date": "2021-05-05", "close": 55.414, "volume": 43510.0}, {"date": "2021-05-06", "close": 55.0255, "volume": 131195.0}, {"date": "2021-05-07", "close": 54.534, "volume": 254660.0}, {"date": "2021-05-10", "close": 55.416, "volume": 116035.0}, {"date": "2021-05-11", "close": 54.94, "volume": 388770.0}, {"date": "2021-05-12", "close": 53.238, "volume": 172485.0}, {"date": "2021-05-13", "close": 53.528, "volume": 87855.0}, {"date": "2021-05-14", "close": 54.164, "volume": 73985.0}, {"date": "2021-05-17", "close": 54.2, "volume": 49645.0}, {"date": "2021-05-18", "close": 54.524, "volume": 44490.0}, {"date": "2021-05-19", "close": 53.6, "volume": 82860.0}, {"date": "2021-05-20", "close": 53.356, "volume": 63645.0}, {"date": "2021-05-21", "close": 51.94, "volume": 158490.0}, {"date": "2021-05-24", "close": 51.0102, "volume": 231105.0}, {"date": "2021-05-25", "close": 51.706, "volume": 124935.0}, {"date": "2021-05-26", "close": 51.3139, "volume": 103930.0}, {"date": "2021-05-27", "close": 52.4617, "volume": 213040.0}, {"date": "2021-05-28", "close": 52.63, "volume": 156240.0}, {"date": "2021-06-01", "close": 53.665, "volume": 410685.0}, {"date": "2021-06-02", "close": 53.4695, "volume": 130130.0}, {"date": "2021-06-03", "close": 53.244, "volume": 110645.0}, {"date": "2021-06-04", "close": 53.1425, "volume": 53630.0}, {"date": "2021-06-07", "close": 53.0071, "volume": 438850.0}, {"date": "2021-06-08", "close": 52.412, "volume": 193150.0}, {"date": "2021-06-09", "close": 51.7495, "volume": 78105.0}, {"date": "2021-06-10", "close": 51.8625, "volume": 32355.0}, {"date": "2021-06-11", "close": 51.909, "volume": 334650.0}, {"date": "2021-06-14", "close": 51.482, "volume": 447340.0}, {"date": "2021-06-15", "close": 51.7, "volume": 134945.0}, {"date": "2021-06-16", "close": 52.5579, "volume": 117220.0}, {"date": "2021-06-17", "close": 47.006, "volume": 532075.0}, {"date": "2021-06-18", "close": 46.2345, "volume": 236435.0}, {"date": "2021-06-21", "close": 48.3122, "volume": 441870.0}, {"date": "2021-06-22", "close": 47.7729, "volume": 165340.0}, {"date": "2021-06-23", "close": 48.904, "volume": 240935.0}, {"date": "2021-06-24", "close": 49.477, "volume": 115475.0}, {"date": "2021-06-25", "close": 49.15, "volume": 65355.0}, {"date": "2021-06-28", "close": 50.202, "volume": 167885.0}, {"date": "2021-06-29", "close": 50.166, "volume": 62870.0}, {"date": "2021-06-30", "close": 51.932, "volume": 106210.0}, {"date": "2021-07-01", "close": 51.616, "volume": 75220.0}, {"date": "2021-07-02", "close": 52.16, "volume": 31030.0}, {"date": "2021-07-06", "close": 52.02, "volume": 186235.0}, {"date": "2021-07-07", "close": 53.446, "volume": 146985.0}, {"date": "2021-07-08", "close": 52.3582, "volume": 66945.0}, {"date": "2021-07-09", "close": 52.5744, "volume": 39465.0}, {"date": "2021-07-12", "close": 53.347, "volume": 232980.0}, {"date": "2021-07-13", "close": 52.854, "volume": 33640.0}, {"date": "2021-07-14", "close": 52.833, "volume": 39930.0}, {"date": "2021-07-15", "close": 51.0611, "volume": 149035.0}, {"date": "2021-07-16", "close": 48.976, "volume": 161945.0}, {"date": "2021-07-19", "close": 48.508, "volume": 435050.0}, {"date": "2021-07-20", "close": 49.316, "volume": 126655.0}, {"date": "2021-07-21", "close": 49.6694, "volume": 72950.0}, {"date": "2021-07-22", "close": 50.722, "volume": 73320.0}, {"date": "2021-07-23", "close": 49.9298, "volume": 43905.0}, {"date": "2021-07-26", "close": 49.756, "volume": 898895.0}, {"date": "2021-07-27", "close": 48.488, "volume": 66905.0}, {"date": "2021-07-28", "close": 48.9619, "volume": 30260.0}, {"date": "2021-07-29", "close": 49.362, "volume": 31840.0}, {"date": "2021-07-30", "close": 49.6186, "volume": 40295.0}, {"date": "2021-08-02", "close": 49.9791, "volume": 677965.0}, {"date": "2021-08-03", "close": 49.318, "volume": 81805.0}, {"date": "2021-08-04", "close": 49.4, "volume": 49440.0}, {"date": "2021-08-05", "close": 49.428, "volume": 23670.0}, {"date": "2021-08-06", "close": 49.0774, "volume": 35800.0}, {"date": "2021-08-09", "close": 48.502, "volume": 542750.0}, {"date": "2021-08-10", "close": 49.308, "volume": 56150.0}, {"date": "2021-08-11", "close": 49.0855, "volume": 54820.0}, {"date": "2021-08-12", "close": 49.02, "volume": 61025.0}, {"date": "2021-08-13", "close": 49.252, "volume": 53865.0}, {"date": "2021-08-16", "close": 48.5701, "volume": 95740.0}, {"date": "2021-08-17", "close": 46.3786, "volume": 165330.0}, {"date": "2021-08-18", "close": 45.2018, "volume": 110975.0}, {"date": "2021-08-19", "close": 43.192, "volume": 249585.0}, {"date": "2021-08-20", "close": 42.542, "volume": 158620.0}, {"date": "2021-08-23", "close": 44.58, "volume": 184760.0}, {"date": "2021-08-24", "close": 46.128, "volume": 141625.0}, {"date": "2021-08-25", "close": 45.258, "volume": 134415.0}, {"date": "2021-08-26", "close": 44.584, "volume": 43215.0}, {"date": "2021-08-27", "close": 45.0833, "volume": 45735.0}, {"date": "2021-08-30", "close": 46.698, "volume": 1647125.0}, {"date": "2021-08-31", "close": 46.204, "volume": 164580.0}, {"date": "2021-09-01", "close": 45.66, "volume": 89975.0}, {"date": "2021-09-02", "close": 44.958, "volume": 91955.0}, {"date": "2021-09-03", "close": 45.328, "volume": 111805.0}, {"date": "2021-09-07", "close": 44.216, "volume": 1430215.0}, {"date": "2021-09-08", "close": 42.098, "volume": 489495.0}, {"date": "2021-09-09", "close": 40.672, "volume": 494315.0}, {"date": "2021-09-10", "close": 39.7, "volume": 390635.0}, {"date": "2021-09-13", "close": 38.886, "volume": 355720.0}, {"date": "2021-09-14", "close": 36.948, "volume": 453850.0}, {"date": "2021-09-15", "close": 37.598, "volume": 268760.0}, {"date": "2021-09-16", "close": 38.004, "volume": 212150.0}, {"date": "2021-09-17", "close": 37.586, "volume": 217430.0}, {"date": "2021-09-20", "close": 35.346, "volume": 437655.0}, {"date": "2021-09-21", "close": 35.62, "volume": 185155.0}, {"date": "2021-09-22", "close": 37.754, "volume": 517785.0}, {"date": "2021-09-23", "close": 37.1543, "volume": 139675.0}, {"date": "2021-09-24", "close": 36.494, "volume": 252550.0}, {"date": "2021-09-27", "close": 36.53, "volume": 120700.0}, {"date": "2021-09-28", "close": 34.97, "volume": 324895.0}, {"date": "2021-09-29", "close": 34.53, "volume": 154025.0}, {"date": "2021-09-30", "close": 35.67, "volume": 177960.0}, {"date": "2021-10-01", "close": 35.922, "volume": 150080.0}, {"date": "2021-10-04", "close": 35.51, "volume": 130055.0}, {"date": "2021-10-05", "close": 35.542, "volume": 219265.0}, {"date": "2021-10-06", "close": 35.368, "volume": 181835.0}, {"date": "2021-10-07", "close": 36.764, "volume": 211405.0}, {"date": "2021-10-08", "close": 38.702, "volume": 762275.0}, {"date": "2021-10-11", "close": 39.394, "volume": 255970.0}, {"date": "2021-10-12", "close": 38.332, "volume": 429785.0}, {"date": "2021-10-13", "close": 39.296, "volume": 334110.0}, {"date": "2021-10-14", "close": 39.8, "volume": 250330.0}, {"date": "2021-10-15", "close": 38.728, "volume": 271010.0}, {"date": "2021-10-18", "close": 37.59, "volume": 249330.0}, {"date": "2021-10-19", "close": 39.276, "volume": 268380.0}, {"date": "2021-10-20", "close": 38.71, "volume": 183390.0}, {"date": "2021-10-21", "close": 37.648, "volume": 293455.0}, {"date": "2021-10-22", "close": 37.744, "volume": 89100.0}, {"date": "2021-10-25", "close": 38.51, "volume": 156620.0}, {"date": "2021-10-26", "close": 37.2, "volume": 306670.0}, {"date": "2021-10-27", "close": 36.444, "volume": 364965.0}, {"date": "2021-10-28", "close": 37.0, "volume": 129065.0}, {"date": "2021-10-29", "close": 37.148, "volume": 77880.0}, {"date": "2021-11-01", "close": 38.342, "volume": 157965.0}, {"date": "2021-11-02", "close": 37.52, "volume": 48730.0}, {"date": "2021-11-03", "close": 37.216, "volume": 69430.0}, {"date": "2021-11-04", "close": 37.314, "volume": 198365.0}, {"date": "2021-11-05", "close": 37.892, "volume": 123935.0}, {"date": "2021-11-08", "close": 38.656, "volume": 155605.0}, {"date": "2021-11-09", "close": 37.61, "volume": 310660.0}, {"date": "2021-11-10", "close": 37.59, "volume": 168870.0}, {"date": "2021-11-11", "close": 38.498, "volume": 129280.0}, {"date": "2021-11-12", "close": 39.406, "volume": 282290.0}, {"date": "2021-11-15", "close": 40.284, "volume": 249350.0}, {"date": "2021-11-16", "close": 40.172, "volume": 114590.0}, {"date": "2021-11-17", "close": 40.934, "volume": 151665.0}, {"date": "2021-11-18", "close": 39.708, "volume": 106590.0}, {"date": "2021-11-19", "close": 38.362, "volume": 312160.0}, {"date": "2021-11-22", "close": 36.36, "volume": 423970.0}, {"date": "2021-11-23", "close": 34.752, "volume": 349770.0}, {"date": "2021-11-24", "close": 34.5, "volume": 125895.0}, {"date": "2021-11-26", "close": 32.8135, "volume": 417175.0}, {"date": "2021-11-29", "close": 33.263, "volume": 515030.0}, {"date": "2021-11-30", "close": 32.182, "volume": 220725.0}, {"date": "2021-12-01", "close": 32.356, "volume": 151375.0}, {"date": "2021-12-02", "close": 33.044, "volume": 137185.0}, {"date": "2021-12-03", "close": 33.448, "volume": 114725.0}, {"date": "2021-12-06", "close": 34.528, "volume": 144920.0}, {"date": "2021-12-07", "close": 34.404, "volume": 85415.0}, {"date": "2021-12-08", "close": 34.572, "volume": 69190.0}, {"date": "2021-12-09", "close": 33.674, "volume": 130625.0}, {"date": "2021-12-10", "close": 32.694, "volume": 154260.0}, {"date": "2021-12-13", "close": 31.31, "volume": 208165.0}, {"date": "2021-12-14", "close": 30.112, "volume": 298595.0}, {"date": "2021-12-15", "close": 29.72, "volume": 395470.0}, {"date": "2021-12-16", "close": 32.088, "volume": 213270.0}, {"date": "2021-12-17", "close": 33.07, "volume": 267025.0}, {"date": "2021-12-20", "close": 32.472, "volume": 196405.0}, {"date": "2021-12-21", "close": 33.334, "volume": 134675.0}, {"date": "2021-12-22", "close": 35.192, "volume": 191410.0}, {"date": "2021-12-23", "close": 36.288, "volume": 175095.0}, {"date": "2021-12-27", "close": 36.624, "volume": 166970.0}, {"date": "2021-12-28", "close": 36.996, "volume": 152220.0}, {"date": "2021-12-29", "close": 36.928, "volume": 145265.0}, {"date": "2021-12-30", "close": 36.472, "volume": 101110.0}, {"date": "2021-12-31", "close": 35.234, "volume": 173065.0}, {"date": "2022-01-03", "close": 33.866, "volume": 149605.0}, {"date": "2022-01-04", "close": 34.822, "volume": 80865.0}, {"date": "2022-01-05", "close": 34.796, "volume": 96700.0}, {"date": "2022-01-06", "close": 34.81, "volume": 224135.0}, {"date": "2022-01-07", "close": 35.92, "volume": 116170.0}, {"date": "2022-01-10", "close": 35.528, "volume": 93115.0}, {"date": "2022-01-11", "close": 35.618, "volume": 258810.0}, {"date": "2022-01-12", "close": 35.668, "volume": 46830.0}, {"date": "2022-01-13", "close": 35.062, "volume": 166935.0}, {"date": "2022-01-14", "close": 34.904, "volume": 73255.0}, {"date": "2022-01-18", "close": 35.392, "volume": 85755.0}, {"date": "2022-01-19", "close": 37.214, "volume": 266275.0}, {"date": "2022-01-20", "close": 38.578, "volume": 266685.0}, {"date": "2022-01-21", "close": 39.186, "volume": 314840.0}, {"date": "2022-01-24", "close": 39.772, "volume": 668135.0}, {"date": "2022-01-25", "close": 41.134, "volume": 535300.0}, {"date": "2022-01-26", "close": 43.424, "volume": 537270.0}, {"date": "2022-01-27", "close": 44.426, "volume": 430970.0}, {"date": "2022-01-28", "close": 44.142, "volume": 245040.0}, {"date": "2022-01-31", "close": 43.944, "volume": 191585.0}, {"date": "2022-02-01", "close": 43.8422, "volume": 102830.0}, {"date": "2022-02-02", "close": 44.084, "volume": 224945.0}, {"date": "2022-02-03", "close": 43.14, "volume": 211240.0}, {"date": "2022-02-04", "close": 42.604, "volume": 145545.0}, {"date": "2022-02-07", "close": 42.062, "volume": 232955.0}, {"date": "2022-02-08", "close": 41.696, "volume": 123375.0}, {"date": "2022-02-09", "close": 42.37, "volume": 124525.0}, {"date": "2022-02-10", "close": 41.982, "volume": 101490.0}, {"date": "2022-02-11", "close": 43.288, "volume": 582580.0}, {"date": "2022-02-14", "close": 44.24, "volume": 247395.0}, {"date": "2022-02-15", "close": 41.68, "volume": 227620.0}, {"date": "2022-02-16", "close": 42.62, "volume": 96265.0}, {"date": "2022-02-17", "close": 44.114, "volume": 218865.0}, {"date": "2022-02-18", "close": 43.56, "volume": 119325.0}, {"date": "2022-02-22", "close": 44.002, "volume": 300865.0}, {"date": "2022-02-23", "close": 46.296, "volume": 632915.0}, {"date": "2022-02-24", "close": 44.724, "volume": 1406605.0}, {"date": "2022-02-25", "close": 44.398, "volume": 364510.0}, {"date": "2022-02-28", "close": 46.698, "volume": 446875.0}, {"date": "2022-03-01", "close": 47.868, "volume": 575550.0}, {"date": "2022-03-02", "close": 49.9, "volume": 663980.0}, {"date": "2022-03-03", "close": 51.916, "volume": 690350.0}, {"date": "2022-03-04", "close": 56.134, "volume": 1230305.0}, {"date": "2022-03-07", "close": 55.942, "volume": 1604630.0}, {"date": "2022-03-08", "close": 59.0, "volume": 1860595.0}, {"date": "2022-03-09", "close": 55.092, "volume": 1053570.0}, {"date": "2022-03-10", "close": 54.216, "volume": 526835.0}, {"date": "2022-03-11", "close": 51.95, "volume": 631200.0}, {"date": "2022-03-14", "close": 44.488, "volume": 1746105.0}, {"date": "2022-03-15", "close": 45.238, "volume": 662875.0}, {"date": "2022-03-16", "close": 44.722, "volume": 722985.0}, {"date": "2022-03-17", "close": 46.68, "volume": 619440.0}, {"date": "2022-03-18", "close": 46.378, "volume": 261635.0}, {"date": "2022-03-21", "close": 48.49, "volume": 410770.0}, {"date": "2022-03-22", "close": 46.584, "volume": 295965.0}, {"date": "2022-03-23", "close": 46.854, "volume": 190030.0}, {"date": "2022-03-24", "close": 47.186, "volume": 276335.0}, {"date": "2022-03-25", "close": 43.46, "volume": 698725.0}, {"date": "2022-03-28", "close": 41.48, "volume": 524070.0}, {"date": "2022-03-29", "close": 39.724, "volume": 842190.0}, {"date": "2022-03-30", "close": 42.192, "volume": 932965.0}, {"date": "2022-03-31", "close": 41.78, "volume": 335055.0}, {"date": "2022-04-01", "close": 42.386, "volume": 174620.0}, {"date": "2022-04-04", "close": 42.598, "volume": 166455.0}, {"date": "2022-04-05", "close": 41.1, "volume": 341630.0}, {"date": "2022-04-06", "close": 40.918, "volume": 322660.0}, {"date": "2022-04-07", "close": 41.8, "volume": 172560.0}, {"date": "2022-04-08", "close": 45.0, "volume": 1010525.0}, {"date": "2022-04-11", "close": 45.368, "volume": 477005.0}, {"date": "2022-04-12", "close": 43.2, "volume": 390495.0}, {"date": "2022-04-13", "close": 43.232, "volume": 419075.0}, {"date": "2022-04-14", "close": 43.732, "volume": 122025.0}, {"date": "2022-04-18", "close": 45.18, "volume": 450630.0}, {"date": "2022-04-19", "close": 44.304, "volume": 195170.0}, {"date": "2022-04-20", "close": 45.8, "volume": 207510.0}, {"date": "2022-04-21", "close": 44.878, "volume": 198120.0}, {"date": "2022-04-22", "close": 43.898, "volume": 113410.0}, {"date": "2022-04-25", "close": 39.8, "volume": 747970.0}, {"date": "2022-04-26", "close": 40.87, "volume": 223425.0}, {"date": "2022-04-27", "close": 41.188, "volume": 234945.0}, {"date": "2022-04-28", "close": 41.356, "volume": 101840.0}, {"date": "2022-04-29", "close": 42.612, "volume": 231925.0}, {"date": "2022-05-02", "close": 41.154, "volume": 230230.0}, {"date": "2022-05-03", "close": 41.836, "volume": 169635.0}, {"date": "2022-05-04", "close": 41.9544, "volume": 73605.0}, {"date": "2022-05-05", "close": 40.452, "volume": 176805.0}, {"date": "2022-05-06", "close": 37.76, "volume": 503695.0}, {"date": "2022-05-09", "close": 39.204, "volume": 661720.0}, {"date": "2022-05-10", "close": 38.23, "volume": 135855.0}, {"date": "2022-05-11", "close": 37.526, "volume": 111695.0}, {"date": "2022-05-12", "close": 35.204, "volume": 491020.0}, {"date": "2022-05-13", "close": 35.84, "volume": 169355.0}, {"date": "2022-05-16", "close": 37.63, "volume": 118175.0}, {"date": "2022-05-17", "close": 38.128, "volume": 127960.0}, {"date": "2022-05-18", "close": 36.806, "volume": 80740.0}, {"date": "2022-05-19", "close": 37.168, "volume": 70310.0}, {"date": "2022-05-20", "close": 36.484, "volume": 159045.0}, {"date": "2022-05-23", "close": 37.064, "volume": 62450.0}, {"date": "2022-05-24", "close": 37.2896, "volume": 102800.0}, {"date": "2022-05-25", "close": 37.318, "volume": 71060.0}, {"date": "2022-05-26", "close": 37.322, "volume": 57460.0}, {"date": "2022-05-27", "close": 38.398, "volume": 70595.0}, {"date": "2022-05-31", "close": 36.9116, "volume": 120685.0}, {"date": "2022-06-01", "close": 37.0291, "volume": 54885.0}, {"date": "2022-06-02", "close": 38.144, "volume": 113075.0}, {"date": "2022-06-03", "close": 36.496, "volume": 126210.0}, {"date": "2022-06-06", "close": 37.2, "volume": 136290.0}, {"date": "2022-06-07", "close": 36.822, "volume": 130920.0}, {"date": "2022-06-08", "close": 36.028, "volume": 144660.0}, {"date": "2022-06-09", "close": 35.688, "volume": 83725.0}, {"date": "2022-06-10", "close": 35.776, "volume": 155015.0}, {"date": "2022-06-13", "close": 33.2457, "volume": 341485.0}, {"date": "2022-06-14", "close": 33.6259, "volume": 88115.0}, {"date": "2022-06-15", "close": 34.5035, "volume": 125655.0}, {"date": "2022-06-16", "close": 34.896, "volume": 109780.0}, {"date": "2022-06-17", "close": 33.584, "volume": 321255.0}, {"date": "2022-06-21", "close": 34.878, "volume": 133525.0}, {"date": "2022-06-22", "close": 34.628, "volume": 34850.0}, {"date": "2022-06-23", "close": 34.298, "volume": 62800.0}, {"date": "2022-06-24", "close": 34.926, "volume": 48905.0}, {"date": "2022-06-27", "close": 34.826, "volume": 59365.0}, {"date": "2022-06-28", "close": 34.846, "volume": 74070.0}, {"date": "2022-06-29", "close": 36.54, "volume": 199405.0}, {"date": "2022-06-30", "close": 35.718, "volume": 127635.0}, {"date": "2022-07-01", "close": 36.218, "volume": 60525.0}, {"date": "2022-07-05", "close": 35.9005, "volume": 65935.0}, {"date": "2022-07-06", "close": 35.626, "volume": 76845.0}, {"date": "2022-07-07", "close": 37.172, "volume": 179165.0}, {"date": "2022-07-08", "close": 40.05, "volume": 327825.0}, {"date": "2022-07-11", "close": 39.636, "volume": 125820.0}, {"date": "2022-07-12", "close": 37.6384, "volume": 115090.0}, {"date": "2022-07-13", "close": 36.7383, "volume": 71665.0}, {"date": "2022-07-14", "close": 35.588, "volume": 104485.0}, {"date": "2022-07-15", "close": 34.204, "volume": 133740.0}, {"date": "2022-07-18", "close": 34.2383, "volume": 91220.0}, {"date": "2022-07-19", "close": 34.6772, "volume": 55160.0}, {"date": "2022-07-20", "close": 34.6, "volume": 95915.0}, {"date": "2022-07-21", "close": 35.0228, "volume": 55855.0}, {"date": "2022-07-22", "close": 37.654, "volume": 193485.0}, {"date": "2022-07-25", "close": 37.2424, "volume": 31655.0}, {"date": "2022-07-26", "close": 37.3447, "volume": 77460.0}, {"date": "2022-07-27", "close": 37.696, "volume": 70230.0}, {"date": "2022-07-28", "close": 38.685, "volume": 83230.0}, {"date": "2022-07-29", "close": 39.352, "volume": 137110.0}, {"date": "2022-08-01", "close": 40.6686, "volume": 215290.0}, {"date": "2022-08-02", "close": 38.1, "volume": 149585.0}, {"date": "2022-08-03", "close": 37.4712, "volume": 77295.0}, {"date": "2022-08-04", "close": 38.439, "volume": 155315.0}, {"date": "2022-08-05", "close": 39.528, "volume": 87120.0}, {"date": "2022-08-08", "close": 41.484, "volume": 162435.0}, {"date": "2022-08-09", "close": 41.1301, "volume": 97575.0}, {"date": "2022-08-10", "close": 41.568, "volume": 80370.0}, {"date": "2022-08-11", "close": 42.2108, "volume": 63970.0}, {"date": "2022-08-12", "close": 41.0492, "volume": 90855.0}, {"date": "2022-08-15", "close": 40.0, "volume": 111045.0}, {"date": "2022-08-16", "close": 39.9001, "volume": 45280.0}, {"date": "2022-08-17", "close": 39.752, "volume": 39300.0}, {"date": "2022-08-18", "close": 40.0004, "volume": 34445.0}, {"date": "2022-08-19", "close": 39.416, "volume": 60950.0}, {"date": "2022-08-22", "close": 36.8863, "volume": 218465.0}, {"date": "2022-08-23", "close": 36.7314, "volume": 123505.0}, {"date": "2022-08-24", "close": 37.8393, "volume": 45170.0}, {"date": "2022-08-25", "close": 39.8669, "volume": 85025.0}, {"date": "2022-08-26", "close": 39.1688, "volume": 90865.0}, {"date": "2022-08-29", "close": 39.782, "volume": 97195.0}, {"date": "2022-08-30", "close": 38.652, "volume": 43745.0}, {"date": "2022-08-31", "close": 38.53, "volume": 24510.0}, {"date": "2022-09-01", "close": 37.1577, "volume": 161460.0}, {"date": "2022-09-02", "close": 37.426, "volume": 46250.0}, {"date": "2022-09-06", "close": 36.8704, "volume": 91785.0}, {"date": "2022-09-07", "close": 37.8254, "volume": 36250.0}, {"date": "2022-09-08", "close": 39.7176, "volume": 124465.0}, {"date": "2022-09-09", "close": 40.2721, "volume": 72980.0}, {"date": "2022-09-12", "close": 42.2, "volume": 190360.0}, {"date": "2022-09-13", "close": 38.964, "volume": 156045.0}, {"date": "2022-09-14", "close": 39.9955, "volume": 53845.0}, {"date": "2022-09-15", "close": 39.6818, "volume": 121505.0}, {"date": "2022-09-16", "close": 39.314, "volume": 47070.0}, {"date": "2022-09-19", "close": 41.106, "volume": 92320.0}, {"date": "2022-09-20", "close": 40.15, "volume": 138475.0}, {"date": "2022-09-21", "close": 39.7702, "volume": 56420.0}, {"date": "2022-09-22", "close": 40.128, "volume": 54755.0}, {"date": "2022-09-23", "close": 38.258, "volume": 81170.0}, {"date": "2022-09-26", "close": 37.764, "volume": 77370.0}, {"date": "2022-09-27", "close": 38.5028, "volume": 77580.0}, {"date": "2022-09-28", "close": 40.0079, "volume": 54975.0}, {"date": "2022-09-29", "close": 40.974, "volume": 136125.0}, {"date": "2022-09-30", "close": 40.1752, "volume": 86145.0}, {"date": "2022-10-03", "close": 41.156, "volume": 137495.0}, {"date": "2022-10-04", "close": 43.0, "volume": 218870.0}, {"date": "2022-10-05", "close": 41.752, "volume": 99040.0}, {"date": "2022-10-06", "close": 41.846, "volume": 142800.0}, {"date": "2022-10-07", "close": 40.618, "volume": 79845.0}, {"date": "2022-10-10", "close": 40.308, "volume": 85330.0}, {"date": "2022-10-11", "close": 39.444, "volume": 95630.0}, {"date": "2022-10-12", "close": 39.928, "volume": 101975.0}, {"date": "2022-10-13", "close": 39.06, "volume": 114490.0}, {"date": "2022-10-14", "close": 37.07, "volume": 125465.0}, {"date": "2022-10-17", "close": 36.926, "volume": 158380.0}, {"date": "2022-10-18", "close": 37.312, "volume": 70740.0}, {"date": "2022-10-19", "close": 36.86, "volume": 60550.0}, {"date": "2022-10-20", "close": 38.31, "volume": 72585.0}, {"date": "2022-10-21", "close": 37.3909, "volume": 132520.0}, {"date": "2022-10-24", "close": 36.5813, "volume": 130075.0}, {"date": "2022-10-25", "close": 35.88, "volume": 152380.0}, {"date": "2022-10-26", "close": 36.404, "volume": 82740.0}, {"date": "2022-10-27", "close": 36.074, "volume": 41570.0}, {"date": "2022-10-28", "close": 35.286, "volume": 247775.0}, {"date": "2022-10-31", "close": 34.3268, "volume": 134410.0}, {"date": "2022-11-01", "close": 34.868, "volume": 77570.0}, {"date": "2022-11-02", "close": 34.248, "volume": 89700.0}, {"date": "2022-11-03", "close": 33.342, "volume": 102375.0}, {"date": "2022-11-04", "close": 34.8006, "volume": 110685.0}, {"date": "2022-11-07", "close": 35.15, "volume": 115320.0}, {"date": "2022-11-08", "close": 35.466, "volume": 99485.0}, {"date": "2022-11-09", "close": 34.4957, "volume": 61545.0}, {"date": "2022-11-10", "close": 36.66, "volume": 142120.0}, {"date": "2022-11-11", "close": 37.616, "volume": 282645.0}, {"date": "2022-11-14", "close": 37.518, "volume": 60955.0}, {"date": "2022-11-15", "close": 38.974, "volume": 116180.0}, {"date": "2022-11-16", "close": 38.398, "volume": 48885.0}, {"date": "2022-11-17", "close": 37.15, "volume": 87925.0}, {"date": "2022-11-18", "close": 36.038, "volume": 126910.0}, {"date": "2022-11-21", "close": 34.672, "volume": 222050.0}, {"date": "2022-11-22", "close": 34.526, "volume": 70165.0}, {"date": "2022-11-23", "close": 35.006, "volume": 159560.0}, {"date": "2022-11-25", "close": 34.01, "volume": 182075.0}, {"date": "2022-11-28", "close": 34.168, "volume": 62125.0}, {"date": "2022-11-29", "close": 33.924, "volume": 59315.0}, {"date": "2022-11-30", "close": 34.935, "volume": 161490.0}, {"date": "2022-12-01", "close": 36.088, "volume": 195115.0}, {"date": "2022-12-02", "close": 35.274, "volume": 297670.0}, {"date": "2022-12-05", "close": 34.754, "volume": 229260.0}, {"date": "2022-12-06", "close": 34.32, "volume": 189575.0}, {"date": "2022-12-07", "close": 34.24, "volume": 184705.0}, {"date": "2022-12-08", "close": 35.82, "volume": 139500.0}, {"date": "2022-12-09", "close": 36.116, "volume": 239750.0}, {"date": "2022-12-12", "close": 34.8956, "volume": 269270.0}, {"date": "2022-12-13", "close": 35.842, "volume": 187915.0}, {"date": "2022-12-14", "close": 35.584, "volume": 28785.0}, {"date": "2022-12-15", "close": 33.36, "volume": 556745.0}, {"date": "2022-12-16", "close": 31.954, "volume": 255135.0}, {"date": "2022-12-19", "close": 30.8502, "volume": 252465.0}, {"date": "2022-12-20", "close": 32.12, "volume": 212175.0}, {"date": "2022-12-21", "close": 31.31, "volume": 208220.0}, {"date": "2022-12-22", "close": 31.154, "volume": 108800.0}, {"date": "2022-12-23", "close": 32.606, "volume": 220285.0}, {"date": "2022-12-27", "close": 34.038, "volume": 272510.0}, {"date": "2022-12-28", "close": 33.154, "volume": 243120.0}, {"date": "2022-12-29", "close": 33.532, "volume": 153640.0}, {"date": "2022-12-30", "close": 33.022, "volume": 165920.0}, {"date": "2023-01-03", "close": 31.652, "volume": 302145.0}, {"date": "2023-01-04", "close": 33.246, "volume": 193205.0}, {"date": "2023-01-05", "close": 32.322, "volume": 165080.0}, {"date": "2023-01-06", "close": 33.366, "volume": 129490.0}, {"date": "2023-01-09", "close": 32.864, "volume": 59745.0}, {"date": "2023-01-10", "close": 32.96, "volume": 65330.0}, {"date": "2023-01-11", "close": 32.9, "volume": 118765.0}, {"date": "2023-01-12", "close": 33.176, "volume": 193245.0}, {"date": "2023-01-13", "close": 33.224, "volume": 225185.0}, {"date": "2023-01-17", "close": 32.368, "volume": 374700.0}, {"date": "2023-01-18", "close": 31.772, "volume": 351815.0}, {"date": "2023-01-19", "close": 32.528, "volume": 476780.0}, {"date": "2023-01-20", "close": 32.136, "volume": 260320.0}, {"date": "2023-01-23", "close": 31.604, "volume": 321700.0}, {"date": "2023-01-24", "close": 32.298, "volume": 199365.0}, {"date": "2023-01-25", "close": 31.492, "volume": 223820.0}, {"date": "2023-01-26", "close": 30.954, "volume": 291950.0}, {"date": "2023-01-27", "close": 29.936, "volume": 349095.0}, {"date": "2023-01-30", "close": 30.314, "volume": 148610.0}, {"date": "2023-01-31", "close": 30.616, "volume": 140865.0}, {"date": "2023-02-01", "close": 31.148, "volume": 319875.0}, {"date": "2023-02-02", "close": 30.676, "volume": 112640.0}, {"date": "2023-02-03", "close": 30.112, "volume": 269500.0}, {"date": "2023-02-06", "close": 29.7753, "volume": 418170.0}, {"date": "2023-02-07", "close": 30.656, "volume": 365315.0}, {"date": "2023-02-08", "close": 30.5267, "volume": 131930.0}, {"date": "2023-02-09", "close": 29.978, "volume": 237215.0}, {"date": "2023-02-10", "close": 28.48, "volume": 342895.0}, {"date": "2023-02-13", "close": 29.01, "volume": 172200.0}, {"date": "2023-02-14", "close": 27.936, "volume": 569780.0}, {"date": "2023-02-15", "close": 27.2, "volume": 478550.0}, {"date": "2023-02-16", "close": 28.032, "volume": 563240.0}, {"date": "2023-02-17", "close": 27.7407, "volume": 153875.0}, {"date": "2023-02-21", "close": 28.188, "volume": 194610.0}, {"date": "2023-02-22", "close": 27.4239, "volume": 125885.0}, {"date": "2023-02-23", "close": 26.796, "volume": 229120.0}, {"date": "2023-02-24", "close": 26.118, "volume": 897715.0}, {"date": "2023-02-27", "close": 26.426, "volume": 197470.0}, {"date": "2023-02-28", "close": 26.24, "volume": 120175.0}, {"date": "2023-03-01", "close": 26.61, "volume": 63670.0}, {"date": "2023-03-02", "close": 26.702, "volume": 89700.0}, {"date": "2023-03-03", "close": 26.998, "volume": 104475.0}, {"date": "2023-03-06", "close": 26.676, "volume": 173310.0}, {"date": "2023-03-07", "close": 25.71, "volume": 212175.0}, {"date": "2023-03-08", "close": 25.502, "volume": 132500.0}, {"date": "2023-03-09", "close": 25.726, "volume": 143870.0}, {"date": "2023-03-10", "close": 25.58, "volume": 113995.0}, {"date": "2023-03-13", "close": 27.354, "volume": 608490.0}, {"date": "2023-03-14", "close": 27.7, "volume": 1000385.0}, {"date": "2023-03-15", "close": 27.116, "volume": 231260.0}, {"date": "2023-03-16", "close": 26.328, "volume": 465395.0}, {"date": "2023-03-17", "close": 25.914, "volume": 160050.0}, {"date": "2023-03-20", "close": 26.044, "volume": 124365.0}, {"date": "2023-03-21", "close": 25.946, "volume": 86190.0}, {"date": "2023-03-22", "close": 26.654, "volume": 124530.0}, {"date": "2023-03-23", "close": 26.5021, "volume": 180015.0}, {"date": "2023-03-24", "close": 26.49, "volume": 91035.0}, {"date": "2023-03-27", "close": 26.182, "volume": 77275.0}, {"date": "2023-03-28", "close": 26.3121, "volume": 60120.0}, {"date": "2023-03-29", "close": 26.62, "volume": 72455.0}, {"date": "2023-03-30", "close": 26.88, "volume": 346490.0}, {"date": "2023-03-31", "close": 27.008, "volume": 480715.0}, {"date": "2023-04-03", "close": 26.992, "volume": 221330.0}, {"date": "2023-04-04", "close": 26.974, "volume": 90405.0}, {"date": "2023-04-05", "close": 26.32, "volume": 94570.0}, {"date": "2023-04-06", "close": 27.1, "volume": 134230.0}, {"date": "2023-04-10", "close": 26.2, "volume": 98725.0}, {"date": "2023-04-11", "close": 26.778, "volume": 236230.0}, {"date": "2023-04-12", "close": 27.126, "volume": 290270.0}, {"date": "2023-04-13", "close": 27.96, "volume": 510980.0}, {"date": "2023-04-14", "close": 27.842, "volume": 119925.0}, {"date": "2023-04-17", "close": 28.88, "volume": 296045.0}, {"date": "2023-04-18", "close": 30.052, "volume": 545870.0}, {"date": "2023-04-19", "close": 29.768, "volume": 118200.0}, {"date": "2023-04-20", "close": 29.386, "volume": 144820.0}, {"date": "2023-04-21", "close": 29.648, "volume": 92515.0}, {"date": "2023-04-24", "close": 28.324, "volume": 167620.0}, {"date": "2023-04-25", "close": 27.454, "volume": 144110.0}, {"date": "2023-04-26", "close": 28.01, "volume": 83435.0}, {"date": "2023-04-27", "close": 27.602, "volume": 146205.0}, {"date": "2023-04-28", "close": 27.7933, "volume": 97405.0}, {"date": "2023-05-01", "close": 26.85, "volume": 345890.0}, {"date": "2023-05-02", "close": 26.504, "volume": 174500.0}, {"date": "2023-05-03", "close": 26.338, "volume": 76535.0}, {"date": "2023-05-04", "close": 26.85, "volume": 73990.0}, {"date": "2023-05-05", "close": 27.7, "volume": 108215.0}, {"date": "2023-05-08", "close": 28.7879, "volume": 180670.0}, {"date": "2023-05-09", "close": 29.0135, "volume": 175410.0}, {"date": "2023-05-10", "close": 29.6677, "volume": 201190.0}, {"date": "2023-05-11", "close": 28.612, "volume": 159460.0}, {"date": "2023-05-12", "close": 27.844, "volume": 73990.0}, {"date": "2023-05-15", "close": 28.1945, "volume": 107450.0}, {"date": "2023-05-16", "close": 27.602, "volume": 54030.0}, {"date": "2023-05-17", "close": 27.54, "volume": 62970.0}, {"date": "2023-05-18", "close": 27.2, "volume": 113375.0}, {"date": "2023-05-19", "close": 27.804, "volume": 73690.0}, {"date": "2023-05-22", "close": 27.5, "volume": 45220.0}, {"date": "2023-05-23", "close": 26.8598, "volume": 117940.0}, {"date": "2023-05-24", "close": 26.2, "volume": 316690.0}, {"date": "2023-05-25", "close": 26.116, "volume": 95635.0}, {"date": "2023-05-26", "close": 26.274, "volume": 100230.0}, {"date": "2023-05-30", "close": 25.93, "volume": 138375.0}, {"date": "2023-05-31", "close": 25.26, "volume": 256215.0}, {"date": "2023-06-01", "close": 25.844, "volume": 119725.0}, {"date": "2023-06-02", "close": 26.208, "volume": 171065.0}, {"date": "2023-06-05", "close": 26.076, "volume": 46850.0}, {"date": "2023-06-06", "close": 26.1079, "volume": 31575.0}, {"date": "2023-06-07", "close": 25.714, "volume": 95415.0}, {"date": "2023-06-08", "close": 25.126, "volume": 123145.0}, {"date": "2023-06-09", "close": 24.502, "volume": 353030.0}, {"date": "2023-06-12", "close": 25.024, "volume": 466545.0}, {"date": "2023-06-13", "close": 25.056, "volume": 204565.0}, {"date": "2023-06-14", "close": 25.54, "volume": 200405.0}, {"date": "2023-06-15", "close": 25.748, "volume": 56780.0}, {"date": "2023-06-16", "close": 26.136, "volume": 114835.0}, {"date": "2023-06-20", "close": 25.644, "volume": 113095.0}, {"date": "2023-06-21", "close": 24.922, "volume": 126715.0}, {"date": "2023-06-22", "close": 23.772, "volume": 373985.0}, {"date": "2023-06-23", "close": 23.728, "volume": 102300.0}, {"date": "2023-06-26", "close": 24.0793, "volume": 100600.0}, {"date": "2023-06-27", "close": 24.024, "volume": 77545.0}, {"date": "2023-06-28", "close": 23.272, "volume": 314025.0}, {"date": "2023-06-29", "close": 22.706, "volume": 180805.0}, {"date": "2023-06-30", "close": 22.756, "volume": 129755.0}, {"date": "2023-07-03", "close": 22.6844, "volume": 83145.0}, {"date": "2023-07-05", "close": 23.22, "volume": 130395.0}, {"date": "2023-07-06", "close": 22.938, "volume": 67600.0}, {"date": "2023-07-07", "close": 23.1, "volume": 47045.0}, {"date": "2023-07-10", "close": 22.92, "volume": 165665.0}, {"date": "2023-07-11", "close": 23.08, "volume": 78570.0}, {"date": "2023-07-12", "close": 23.728, "volume": 167725.0}, {"date": "2023-07-13", "close": 23.882, "volume": 156145.0}, {"date": "2023-07-14", "close": 23.55, "volume": 145245.0}, {"date": "2023-07-17", "close": 23.784, "volume": 171080.0}, {"date": "2023-07-18", "close": 24.344, "volume": 287700.0}, {"date": "2023-07-19", "close": 24.178, "volume": 161825.0}, {"date": "2023-07-20", "close": 23.648, "volume": 156485.0}, {"date": "2023-07-21", "close": 23.852, "volume": 99050.0}, {"date": "2023-07-24", "close": 23.652, "volume": 134510.0}, {"date": "2023-07-25", "close": 23.74, "volume": 86985.0}, {"date": "2023-07-26", "close": 23.382, "volume": 121525.0}, {"date": "2023-07-27", "close": 22.802, "volume": 152405.0}, {"date": "2023-07-28", "close": 23.002, "volume": 243580.0}, {"date": "2023-07-31", "close": 23.666, "volume": 115995.0}, {"date": "2023-08-01", "close": 22.87, "volume": 148165.0}, {"date": "2023-08-02", "close": 22.994, "volume": 68955.0}, {"date": "2023-08-03", "close": 23.148, "volume": 108935.0}, {"date": "2023-08-04", "close": 23.2846, "volume": 55685.0}, {"date": "2023-08-07", "close": 22.94, "volume": 84280.0}, {"date": "2023-08-08", "close": 22.708, "volume": 112010.0}, {"date": "2023-08-09", "close": 22.884, "volume": 38495.0}, {"date": "2023-08-10", "close": 23.818, "volume": 204850.0}, {"date": "2023-08-11", "close": 23.914, "volume": 95115.0}, {"date": "2023-08-14", "close": 23.502, "volume": 91345.0}, {"date": "2023-08-15", "close": 22.74, "volume": 101570.0}, {"date": "2023-08-16", "close": 22.356, "volume": 189110.0}, {"date": "2023-08-17", "close": 22.527, "volume": 61790.0}, {"date": "2023-08-18", "close": 23.168, "volume": 122500.0}, {"date": "2023-08-21", "close": 22.9754, "volume": 74155.0}, {"date": "2023-08-22", "close": 23.082, "volume": 87890.0}, {"date": "2023-08-23", "close": 23.636, "volume": 72340.0}, {"date": "2023-08-24", "close": 22.818, "volume": 105120.0}, {"date": "2023-08-25", "close": 22.64, "volume": 109280.0}, {"date": "2023-08-28", "close": 23.064, "volume": 207920.0}, {"date": "2023-08-29", "close": 23.0, "volume": 150055.0}, {"date": "2023-08-30", "close": 22.74, "volume": 83545.0}, {"date": "2023-08-31", "close": 22.674, "volume": 119725.0}, {"date": "2023-09-01", "close": 22.522, "volume": 58940.0}, {"date": "2023-09-05", "close": 22.566, "volume": 79055.0}, {"date": "2023-09-06", "close": 22.47, "volume": 153680.0}, {"date": "2023-09-07", "close": 22.43, "volume": 80565.0}, {"date": "2023-09-08", "close": 22.028, "volume": 160140.0}, {"date": "2023-09-11", "close": 22.528, "volume": 136805.0}, {"date": "2023-09-12", "close": 22.8, "volume": 175095.0}, {"date": "2023-09-13", "close": 23.074, "volume": 134800.0}, {"date": "2023-09-14", "close": 22.978, "volume": 75805.0}, {"date": "2023-09-15", "close": 23.038, "volume": 148295.0}, {"date": "2023-09-18", "close": 22.9817, "volume": 107690.0}, {"date": "2023-09-19", "close": 23.228, "volume": 71235.0}, {"date": "2023-09-20", "close": 23.242, "volume": 174415.0}, {"date": "2023-09-21", "close": 23.287, "volume": 47170.0}, {"date": "2023-09-22", "close": 23.046, "volume": 75880.0}, {"date": "2023-09-25", "close": 22.772, "volume": 50970.0}, {"date": "2023-09-26", "close": 22.588, "volume": 101045.0}, {"date": "2023-09-27", "close": 22.512, "volume": 68705.0}, {"date": "2023-09-28", "close": 23.476, "volume": 140290.0}, {"date": "2023-09-29", "close": 23.016, "volume": 95830.0}, {"date": "2023-10-02", "close": 22.298, "volume": 210235.0}, {"date": "2023-10-03", "close": 21.7716, "volume": 213700.0}, {"date": "2023-10-04", "close": 21.63, "volume": 132220.0}, {"date": "2023-10-05", "close": 21.206, "volume": 106765.0}, {"date": "2023-10-06", "close": 21.3305, "volume": 136435.0}, {"date": "2023-10-09", "close": 21.058, "volume": 223265.0}, {"date": "2023-10-10", "close": 21.69, "volume": 121510.0}, {"date": "2023-10-11", "close": 21.548, "volume": 92205.0}, {"date": "2023-10-12", "close": 20.9125, "volume": 85150.0}, {"date": "2023-10-13", "close": 21.168, "volume": 88875.0}, {"date": "2023-10-16", "close": 21.198, "volume": 62845.0}, {"date": "2023-10-17", "close": 21.032, "volume": 121240.0}, {"date": "2023-10-18", "close": 20.9364, "volume": 161730.0}, {"date": "2023-10-19", "close": 20.488, "volume": 177695.0}, {"date": "2023-10-20", "close": 20.352, "volume": 183480.0}, {"date": "2023-10-23", "close": 20.798, "volume": 262820.0}, {"date": "2023-10-24", "close": 20.7403, "volume": 82260.0}, {"date": "2023-10-25", "close": 20.684, "volume": 155905.0}, {"date": "2023-10-26", "close": 20.828, "volume": 85750.0}, {"date": "2023-10-27", "close": 20.664, "volume": 96275.0}, {"date": "2023-10-30", "close": 20.7464, "volume": 266095.0}, {"date": "2023-10-31", "close": 20.692, "volume": 104055.0}, {"date": "2023-11-01", "close": 20.43, "volume": 89795.0}, {"date": "2023-11-02", "close": 20.53, "volume": 144105.0}, {"date": "2023-11-03", "close": 20.6443, "volume": 154940.0}, {"date": "2023-11-06", "close": 20.476, "volume": 99400.0}, {"date": "2023-11-07", "close": 19.516, "volume": 305040.0}, {"date": "2023-11-08", "close": 19.434, "volume": 220750.0}, {"date": "2023-11-09", "close": 18.398, "volume": 474635.0}, {"date": "2023-11-10", "close": 17.866, "volume": 463430.0}, {"date": "2023-11-13", "close": 18.2, "volume": 319955.0}, {"date": "2023-11-14", "close": 18.84, "volume": 695105.0}, {"date": "2023-11-15", "close": 19.076, "volume": 270780.0}, {"date": "2023-11-16", "close": 19.198, "volume": 188240.0}, {"date": "2023-11-17", "close": 19.452, "volume": 174275.0}, {"date": "2023-11-20", "close": 19.9, "volume": 177520.0}, {"date": "2023-11-21", "close": 19.87, "volume": 104495.0}, {"date": "2023-11-22", "close": 19.486, "volume": 90815.0}, {"date": "2023-11-24", "close": 19.884, "volume": 53725.0}, {"date": "2023-11-27", "close": 19.738, "volume": 203535.0}, {"date": "2023-11-28", "close": 19.43, "volume": 178505.0}, {"date": "2023-11-29", "close": 18.972, "volume": 175670.0}, {"date": "2023-11-30", "close": 18.704, "volume": 198665.0}, {"date": "2023-12-01", "close": 18.5, "volume": 208845.0}, {"date": "2023-12-04", "close": 17.988, "volume": 254685.0}, {"date": "2023-12-05", "close": 17.286, "volume": 468465.0}, {"date": "2023-12-06", "close": 17.536, "volume": 195145.0}, {"date": "2023-12-07", "close": 17.9568, "volume": 209335.0}, {"date": "2023-12-08", "close": 17.4075, "volume": 228260.0}, {"date": "2023-12-11", "close": 17.728, "volume": 176720.0}, {"date": "2023-12-12", "close": 18.106, "volume": 485390.0}, {"date": "2023-12-13", "close": 18.536, "volume": 208650.0}, {"date": "2023-12-14", "close": 20.392, "volume": 870750.0}, {"date": "2023-12-15", "close": 21.654, "volume": 671145.0}, {"date": "2023-12-18", "close": 21.8, "volume": 209170.0}, {"date": "2023-12-19", "close": 22.654, "volume": 295225.0}, {"date": "2023-12-20", "close": 21.99, "volume": 167515.0}, {"date": "2023-12-21", "close": 22.39, "volume": 136705.0}, {"date": "2023-12-22", "close": 22.17, "volume": 125085.0}, {"date": "2023-12-26", "close": 21.584, "volume": 217690.0}, {"date": "2023-12-27", "close": 21.298, "volume": 190540.0}, {"date": "2023-12-28", "close": 20.838, "volume": 166385.0}, {"date": "2023-12-29", "close": 20.218, "volume": 223545.0}, {"date": "2024-01-02", "close": 19.958, "volume": 188895.0}, {"date": "2024-01-03", "close": 19.764, "volume": 164665.0}, {"date": "2024-01-04", "close": 19.134, "volume": 236465.0}, {"date": "2024-01-05", "close": 18.9644, "volume": 154815.0}, {"date": "2024-01-08", "close": 18.422, "volume": 312765.0}, {"date": "2024-01-09", "close": 18.03, "volume": 465435.0}, {"date": "2024-01-10", "close": 18.44, "volume": 281685.0}, {"date": "2024-01-11", "close": 18.278, "volume": 184210.0}, {"date": "2024-01-12", "close": 18.038, "volume": 497895.0}, {"date": "2024-01-16", "close": 17.246, "volume": 655890.0}, {"date": "2024-01-17", "close": 16.94, "volume": 497020.0}, {"date": "2024-01-18", "close": 17.372, "volume": 210050.0}, {"date": "2024-01-19", "close": 17.484, "volume": 160190.0}, {"date": "2024-01-22", "close": 17.286, "volume": 168695.0}, {"date": "2024-01-23", "close": 17.482, "volume": 160160.0}, {"date": "2024-01-24", "close": 17.824, "volume": 325400.0}, {"date": "2024-01-25", "close": 17.352, "volume": 233320.0}, {"date": "2024-01-26", "close": 17.684, "volume": 236405.0}, {"date": "2024-01-29", "close": 18.17, "volume": 459350.0}, {"date": "2024-01-30", "close": 17.988, "volume": 243965.0}, {"date": "2024-01-31", "close": 18.056, "volume": 262515.0}, {"date": "2024-02-01", "close": 17.75, "volume": 184630.0}, {"date": "2024-02-02", "close": 17.44, "volume": 265300.0}, {"date": "2024-02-05", "close": 17.488, "volume": 89325.0}, {"date": "2024-02-06", "close": 17.468, "volume": 55040.0}, {"date": "2024-02-07", "close": 16.502, "volume": 568970.0}, {"date": "2024-02-08", "close": 16.376, "volume": 327170.0}, {"date": "2024-02-09", "close": 15.922, "volume": 438590.0}, {"date": "2024-02-12", "close": 16.48, "volume": 307840.0}, {"date": "2024-02-13", "close": 15.952, "volume": 354680.0}, {"date": "2024-02-14", "close": 17.21, "volume": 463095.0}, {"date": "2024-02-15", "close": 17.566, "volume": 384140.0}, {"date": "2024-02-16", "close": 17.486, "volume": 146475.0}, {"date": "2024-02-20", "close": 18.0, "volume": 400925.0}, {"date": "2024-02-21", "close": 17.548, "volume": 227780.0}, {"date": "2024-02-22", "close": 17.782, "volume": 236215.0}, {"date": "2024-02-23", "close": 17.94, "volume": 265480.0}, {"date": "2024-02-26", "close": 17.598, "volume": 163335.0}, {"date": "2024-02-27", "close": 17.324, "volume": 159315.0}, {"date": "2024-02-28", "close": 17.0573, "volume": 131180.0}, {"date": "2024-02-29", "close": 17.378, "volume": 55815.0}, {"date": "2024-03-01", "close": 17.512, "volume": 364280.0}, {"date": "2024-03-04", "close": 17.698, "volume": 195955.0}, {"date": "2024-03-05", "close": 17.4549, "volume": 127925.0}, {"date": "2024-03-06", "close": 19.106, "volume": 989040.0}, {"date": "2024-03-07", "close": 19.008, "volume": 385715.0}, {"date": "2024-03-08", "close": 18.792, "volume": 202815.0}, {"date": "2024-03-11", "close": 18.966, "volume": 223225.0}, {"date": "2024-03-12", "close": 19.138, "volume": 380735.0}, {"date": "2024-03-13", "close": 19.47, "volume": 361470.0}, {"date": "2024-03-14", "close": 19.662, "volume": 310870.0}, {"date": "2024-03-15", "close": 19.84, "volume": 371430.0}, {"date": "2024-03-18", "close": 19.004, "volume": 382190.0}, {"date": "2024-03-19", "close": 18.346, "volume": 437290.0}, {"date": "2024-03-20", "close": 18.832, "volume": 266990.0}, {"date": "2024-03-21", "close": 18.71, "volume": 367550.0}, {"date": "2024-03-22", "close": 18.174, "volume": 183150.0}, {"date": "2024-03-25", "close": 18.53, "volume": 178830.0}, {"date": "2024-03-26", "close": 18.318, "volume": 102750.0}, {"date": "2024-03-27", "close": 18.224, "volume": 232775.0}, {"date": "2024-03-28", "close": 18.704, "volume": 191475.0}, {"date": "2024-04-01", "close": 18.48, "volume": 236415.0}, {"date": "2024-04-02", "close": 18.388, "volume": 318400.0}, {"date": "2024-04-03", "close": 18.78, "volume": 371700.0}, {"date": "2024-04-04", "close": 18.7697, "volume": 283340.0}, {"date": "2024-04-05", "close": 18.456, "volume": 356100.0}, {"date": "2024-04-08", "close": 19.312, "volume": 412445.0}, {"date": "2024-04-09", "close": 20.058, "volume": 821440.0}, {"date": "2024-04-10", "close": 19.31, "volume": 536235.0}, {"date": "2024-04-11", "close": 19.292, "volume": 450115.0}, {"date": "2024-04-12", "close": 19.29, "volume": 668740.0}, {"date": "2024-04-15", "close": 18.984, "volume": 426210.0}, {"date": "2024-04-16", "close": 18.658, "volume": 261620.0}, {"date": "2024-04-17", "close": 18.93, "volume": 291690.0}, {"date": "2024-04-18", "close": 18.884, "volume": 236040.0}, {"date": "2024-04-19", "close": 18.85, "volume": 254370.0}, {"date": "2024-04-22", "close": 18.606, "volume": 250105.0}, {"date": "2024-04-23", "close": 18.736, "volume": 177090.0}, {"date": "2024-04-24", "close": 18.4273, "volume": 203495.0}, {"date": "2024-04-25", "close": 18.058, "volume": 694040.0}, {"date": "2024-04-26", "close": 17.602, "volume": 552430.0}, {"date": "2024-04-29", "close": 17.994, "volume": 380420.0}, {"date": "2024-04-30", "close": 17.56, "volume": 606885.0}, {"date": "2024-05-01", "close": 17.454, "volume": 275645.0}, {"date": "2024-05-02", "close": 17.228, "volume": 366810.0}, {"date": "2024-05-03", "close": 17.43, "volume": 340375.0}, {"date": "2024-05-06", "close": 17.98, "volume": 272415.0}, {"date": "2024-05-07", "close": 17.87, "volume": 200380.0}, {"date": "2024-05-08", "close": 17.636, "volume": 406090.0}, {"date": "2024-05-09", "close": 17.86, "volume": 238915.0}, {"date": "2024-05-10", "close": 18.122, "volume": 1041635.0}, {"date": "2024-05-13", "close": 17.786, "volume": 992895.0}, {"date": "2024-05-14", "close": 17.992, "volume": 403825.0}, {"date": "2024-05-15", "close": 18.59, "volume": 982735.0}, {"date": "2024-05-16", "close": 18.2569, "volume": 531095.0}, {"date": "2024-05-17", "close": 18.602, "volume": 951630.0}, {"date": "2024-05-20", "close": 19.096, "volume": 1729820.0}, {"date": "2024-05-21", "close": 18.96, "volume": 1046000.0}, {"date": "2024-05-22", "close": 18.352, "volume": 636725.0}, {"date": "2024-05-23", "close": 17.82, "volume": 616875.0}, {"date": "2024-05-24", "close": 17.79, "volume": 502495.0}, {"date": "2024-05-28", "close": 18.04, "volume": 471950.0}, {"date": "2024-05-29", "close": 17.633, "volume": 745695.0}, {"date": "2024-05-30", "close": 17.5, "volume": 370775.0}, {"date": "2024-05-31", "close": 16.828, "volume": 1244650.0}, {"date": "2024-06-03", "close": 16.99, "volume": 439615.0}, {"date": "2024-06-04", "close": 16.818, "volume": 436560.0}, {"date": "2024-06-05", "close": 17.186, "volume": 370475.0}, {"date": "2024-06-06", "close": 17.16, "volume": 243230.0}, {"date": "2024-06-07", "close": 16.72, "volume": 731290.0}, {"date": "2024-06-10", "close": 16.63, "volume": 504025.0}, {"date": "2024-06-11", "close": 16.332, "volume": 496900.0}, {"date": "2024-06-12", "close": 16.594, "volume": 611025.0}, {"date": "2024-06-13", "close": 16.306, "volume": 575665.0}, {"date": "2024-06-14", "close": 16.418, "volume": 313080.0}, {"date": "2024-06-17", "close": 16.416, "volume": 294360.0}, {"date": "2024-06-18", "close": 16.356, "volume": 373080.0}, {"date": "2024-06-20", "close": 16.97, "volume": 565850.0}, {"date": "2024-06-21", "close": 17.5, "volume": 1714940.0}, {"date": "2024-06-24", "close": 17.946, "volume": 969235.0}, {"date": "2024-06-25", "close": 17.344, "volume": 629490.0}, {"date": "2024-06-26", "close": 17.148, "volume": 400265.0}, {"date": "2024-06-27", "close": 17.238, "volume": 186765.0}, {"date": "2024-06-28", "close": 17.818, "volume": 620655.0}, {"date": "2024-07-01", "close": 17.914, "volume": 485590.0}, {"date": "2024-07-02", "close": 18.654, "volume": 781455.0}, {"date": "2024-07-03", "close": 18.952, "volume": 767825.0}, {"date": "2024-07-05", "close": 18.89, "volume": 317450.0}, {"date": "2024-07-08", "close": 18.55, "volume": 201700.0}, {"date": "2024-07-09", "close": 18.002, "volume": 412365.0}, {"date": "2024-07-10", "close": 18.204, "volume": 181500.0}, {"date": "2024-07-11", "close": 18.312, "volume": 309030.0}, {"date": "2024-07-12", "close": 17.838, "volume": 620025.0}, {"date": "2024-07-15", "close": 17.45, "volume": 588060.0}, {"date": "2024-07-16", "close": 17.694, "volume": 467765.0}, {"date": "2024-07-17", "close": 17.576, "volume": 205870.0}, {"date": "2024-07-18", "close": 17.034, "volume": 486210.0}, {"date": "2024-07-19", "close": 16.794, "volume": 484660.0}, {"date": "2024-07-22", "close": 16.758, "volume": 476420.0}, {"date": "2024-07-23", "close": 17.062, "volume": 312495.0}, {"date": "2024-07-24", "close": 17.17, "volume": 426695.0}, {"date": "2024-07-25", "close": 16.652, "volume": 515360.0}, {"date": "2024-07-26", "close": 16.588, "volume": 332020.0}, {"date": "2024-07-29", "close": 16.6, "volume": 205045.0}, {"date": "2024-07-30", "close": 16.4, "volume": 366245.0}, {"date": "2024-07-31", "close": 16.928, "volume": 472980.0}, {"date": "2024-08-01", "close": 16.63, "volume": 319655.0}, {"date": "2024-08-02", "close": 16.41, "volume": 328685.0}, {"date": "2024-08-05", "close": 15.558, "volume": 1083545.0}, {"date": "2024-08-06", "close": 16.068, "volume": 367145.0}, {"date": "2024-08-07", "close": 16.288, "volume": 332100.0}, {"date": "2024-08-08", "close": 16.916, "volume": 309740.0}, {"date": "2024-08-09", "close": 16.602, "volume": 188630.0}, {"date": "2024-08-12", "close": 16.876, "volume": 280830.0}, {"date": "2024-08-13", "close": 17.18, "volume": 350610.0}, {"date": "2024-08-14", "close": 17.072, "volume": 272040.0}, {"date": "2024-08-15", "close": 17.274, "volume": 920975.0}, {"date": "2024-08-16", "close": 17.386, "volume": 254255.0}, {"date": "2024-08-19", "close": 17.1513, "volume": 193500.0}, {"date": "2024-08-20", "close": 17.0, "volume": 158785.0}, {"date": "2024-08-21", "close": 17.412, "volume": 554815.0}, {"date": "2024-08-22", "close": 17.002, "volume": 154080.0}, {"date": "2024-08-23", "close": 17.558, "volume": 446675.0}, {"date": "2024-08-26", "close": 17.7, "volume": 254365.0}, {"date": "2024-08-27", "close": 17.84, "volume": 383685.0}, {"date": "2024-08-28", "close": 17.318, "volume": 200020.0}, {"date": "2024-08-29", "close": 17.88, "volume": 277235.0}, {"date": "2024-08-30", "close": 17.72, "volume": 168265.0}, {"date": "2024-09-03", "close": 17.358, "volume": 241765.0}, {"date": "2024-09-04", "close": 17.194, "volume": 288820.0}, {"date": "2024-09-05", "close": 17.26, "volume": 213660.0}, {"date": "2024-09-06", "close": 16.78, "volume": 464115.0}, {"date": "2024-09-09", "close": 17.404, "volume": 204560.0}, {"date": "2024-09-10", "close": 17.804, "volume": 227400.0}, {"date": "2024-09-11", "close": 18.66, "volume": 813155.0}, {"date": "2024-09-12", "close": 19.274, "volume": 595185.0}, {"date": "2024-09-13", "close": 19.636, "volume": 837715.0}, {"date": "2024-09-16", "close": 19.744, "volume": 781260.0}, {"date": "2024-09-17", "close": 20.492, "volume": 986350.0}, {"date": "2024-09-18", "close": 19.348, "volume": 719120.0}, {"date": "2024-09-19", "close": 19.914, "volume": 383185.0}, {"date": "2024-09-20", "close": 19.542, "volume": 332860.0}, {"date": "2024-09-23", "close": 19.048, "volume": 648715.0}, {"date": "2024-09-24", "close": 19.56, "volume": 228475.0}, {"date": "2024-09-25", "close": 19.094, "volume": 263075.0}, {"date": "2024-09-26", "close": 19.26, "volume": 340935.0}, {"date": "2024-09-27", "close": 18.59, "volume": 657035.0}, {"date": "2024-09-30", "close": 18.332, "volume": 561710.0}, {"date": "2024-10-01", "close": 18.432, "volume": 347800.0}, {"date": "2024-10-02", "close": 18.772, "volume": 410755.0}, {"date": "2024-10-03", "close": 18.438, "volume": 391790.0}, {"date": "2024-10-04", "close": 18.6, "volume": 984895.0}, {"date": "2024-10-07", "close": 18.906, "volume": 1098015.0}, {"date": "2024-10-08", "close": 18.814, "volume": 2487135.0}, {"date": "2024-10-09", "close": 19.126, "volume": 350020.0}, {"date": "2024-10-10", "close": 19.732, "volume": 424750.0}, {"date": "2024-10-11", "close": 19.688, "volume": 1604000.0}, {"date": "2024-10-14", "close": 19.042, "volume": 1580790.0}, {"date": "2024-10-15", "close": 18.57, "volume": 716385.0}, {"date": "2024-10-16", "close": 18.848, "volume": 314140.0}, {"date": "2024-10-17", "close": 19.136, "volume": 262070.0}, {"date": "2024-10-18", "close": 19.892, "volume": 1025135.0}, {"date": "2024-10-21", "close": 19.47, "volume": 1136970.0}, {"date": "2024-10-22", "close": 19.882, "volume": 682155.0}, {"date": "2024-10-23", "close": 19.506, "volume": 481725.0}, {"date": "2024-10-24", "close": 21.266, "volume": 2746925.0}, {"date": "2024-10-25", "close": 21.81, "volume": 1756420.0}, {"date": "2024-10-28", "close": 22.34, "volume": 775865.0}, {"date": "2024-10-29", "close": 22.2, "volume": 1392230.0}, {"date": "2024-10-30", "close": 21.116, "volume": 1300335.0}, {"date": "2024-10-31", "close": 20.58, "volume": 1740175.0}, {"date": "2024-11-01", "close": 20.288, "volume": 647040.0}, {"date": "2024-11-04", "close": 19.794, "volume": 1129410.0}, {"date": "2024-11-05", "close": 19.738, "volume": 828020.0}, {"date": "2024-11-06", "close": 19.062, "volume": 1021490.0}, {"date": "2024-11-07", "close": 18.824, "volume": 740660.0}, {"date": "2024-11-08", "close": 18.204, "volume": 1316385.0}, {"date": "2024-11-11", "close": 18.07, "volume": 1189705.0}, {"date": "2024-11-12", "close": 17.368, "volume": 1325885.0}, {"date": "2024-11-13", "close": 17.136, "volume": 1803240.0}, {"date": "2024-11-14", "close": 17.346, "volume": 1857590.0}, {"date": "2024-11-15", "close": 17.494, "volume": 890555.0}, {"date": "2024-11-18", "close": 18.508, "volume": 1348795.0}, {"date": "2024-11-19", "close": 19.016, "volume": 1481585.0}, {"date": "2024-11-20", "close": 18.676, "volume": 816975.0}, {"date": "2024-11-21", "close": 18.88, "volume": 1684150.0}, {"date": "2024-11-22", "close": 18.38, "volume": 1362720.0}, {"date": "2024-11-25", "close": 17.82, "volume": 709300.0}, {"date": "2024-11-26", "close": 17.9, "volume": 2431245.0}, {"date": "2024-11-27", "close": 17.854, "volume": 2363080.0}, {"date": "2024-11-29", "close": 18.048, "volume": 778190.0}, {"date": "2024-12-02", "close": 18.018, "volume": 348150.0}, {"date": "2024-12-03", "close": 17.842, "volume": 1044955.0}, {"date": "2024-12-04", "close": 17.998, "volume": 407495.0}, {"date": "2024-12-05", "close": 17.686, "volume": 396520.0}, {"date": "2024-12-06", "close": 17.552, "volume": 302160.0}, {"date": "2024-12-09", "close": 17.794, "volume": 2568535.0}, {"date": "2024-12-10", "close": 17.698, "volume": 1165710.0}, {"date": "2024-12-11", "close": 17.908, "volume": 625435.0}, {"date": "2024-12-12", "close": 17.818, "volume": 358485.0}, {"date": "2024-12-13", "close": 17.466, "volume": 570640.0}, {"date": "2024-12-16", "close": 17.334, "volume": 488890.0}, {"date": "2024-12-17", "close": 17.202, "volume": 458460.0}, {"date": "2024-12-18", "close": 16.584, "volume": 1209210.0}, {"date": "2024-12-19", "close": 16.686, "volume": 551455.0}, {"date": "2024-12-20", "close": 16.842, "volume": 435110.0}, {"date": "2024-12-23", "close": 17.042, "volume": 273235.0}, {"date": "2024-12-24", "close": 17.3298, "volume": 294905.0}, {"date": "2024-12-26", "close": 16.99, "volume": 443060.0}, {"date": "2024-12-27", "close": 16.764, "volume": 280090.0}, {"date": "2024-12-30", "close": 16.5452, "volume": 419010.0}, {"date": "2024-12-31", "close": 16.704, "volume": 255610.0}, {"date": "2025-01-02", "close": 16.75, "volume": 327320.0}, {"date": "2025-01-03", "close": 16.942, "volume": 176750.0}, {"date": "2025-01-06", "close": 16.886, "volume": 325175.0}, {"date": "2025-01-07", "close": 17.02, "volume": 423535.0}, {"date": "2025-01-08", "close": 17.018, "volume": 287275.0}, {"date": "2025-01-10", "close": 17.358, "volume": 471565.0}, {"date": "2025-01-13", "close": 17.242, "volume": 483735.0}, {"date": "2025-01-14", "close": 17.23, "volume": 452805.0}, {"date": "2025-01-15", "close": 17.68, "volume": 786320.0}, {"date": "2025-01-16", "close": 17.232, "volume": 357280.0}, {"date": "2025-01-17", "close": 17.442, "volume": 339175.0}, {"date": "2025-01-21", "close": 17.508, "volume": 952060.0}, {"date": "2025-01-22", "close": 18.054, "volume": 2113670.0}, {"date": "2025-01-23", "close": 18.21, "volume": 798850.0}, {"date": "2025-01-24", "close": 18.056, "volume": 589535.0}, {"date": "2025-01-27", "close": 17.594, "volume": 507245.0}, {"date": "2025-01-28", "close": 17.474, "volume": 210130.0}, {"date": "2025-01-29", "close": 17.63, "volume": 183500.0}, {"date": "2025-01-30", "close": 18.134, "volume": 563075.0}, {"date": "2025-01-31", "close": 18.486, "volume": 881805.0}, {"date": "2025-02-03", "close": 18.504, "volume": 857095.0}, {"date": "2025-02-04", "close": 18.23, "volume": 452525.0}, {"date": "2025-02-05", "close": 18.198, "volume": 616570.0}, {"date": "2025-02-06", "close": 17.96, "volume": 796205.0}, {"date": "2025-02-07", "close": 17.77, "volume": 410190.0}, {"date": "2025-02-10", "close": 18.014, "volume": 394905.0}, {"date": "2025-02-11", "close": 17.984, "volume": 237180.0}, {"date": "2025-02-12", "close": 17.854, "volume": 320550.0}, {"date": "2025-02-13", "close": 18.244, "volume": 587335.0}, {"date": "2025-02-14", "close": 17.896, "volume": 486250.0}, {"date": "2025-02-18", "close": 18.032, "volume": 400070.0}, {"date": "2025-02-19", "close": 17.824, "volume": 414085.0}, {"date": "2025-02-20", "close": 17.92, "volume": 246280.0}, {"date": "2025-02-21", "close": 17.738, "volume": 324035.0}, {"date": "2025-02-24", "close": 17.174, "volume": 1206415.0}, {"date": "2025-02-25", "close": 17.016, "volume": 1161345.0}, {"date": "2025-02-26", "close": 16.98, "volume": 249970.0}, {"date": "2025-02-27", "close": 16.822, "volume": 573315.0}, {"date": "2025-02-28", "close": 16.9, "volume": 2422565.0}, {"date": "2025-03-03", "close": 17.146, "volume": 2392330.0}, {"date": "2025-03-04", "close": 17.318, "volume": 312745.0}, {"date": "2025-03-05", "close": 17.308, "volume": 532160.0}, {"date": "2025-03-06", "close": 17.26, "volume": 331840.0}, {"date": "2025-03-07", "close": 17.392, "volume": 266980.0}, {"date": "2025-03-10", "close": 17.14, "volume": 365560.0}, {"date": "2025-03-11", "close": 17.28, "volume": 301005.0}, {"date": "2025-03-12", "close": 17.39, "volume": 276650.0}, {"date": "2025-03-13", "close": 17.574, "volume": 400485.0}, {"date": "2025-03-14", "close": 17.65, "volume": 620360.0}, {"date": "2025-03-17", "close": 17.732, "volume": 331495.0}, {"date": "2025-03-18", "close": 17.724, "volume": 513340.0}, {"date": "2025-03-19", "close": 17.57, "volume": 766225.0}, {"date": "2025-03-20", "close": 17.412, "volume": 450185.0}, {"date": "2025-03-21", "close": 17.524, "volume": 245035.0}, {"date": "2025-03-24", "close": 17.424, "volume": 289770.0}, {"date": "2025-03-25", "close": 17.55, "volume": 669100.0}, {"date": "2025-03-26", "close": 17.75, "volume": 2475035.0}, {"date": "2025-03-27", "close": 17.916, "volume": 974845.0}, {"date": "2025-03-28", "close": 17.784, "volume": 947180.0}, {"date": "2025-03-31", "close": 18.11, "volume": 992560.0}, {"date": "2025-04-01", "close": 18.06, "volume": 759185.0}, {"date": "2025-04-02", "close": 17.804, "volume": 693285.0}, {"date": "2025-04-03", "close": 16.968, "volume": 1608010.0}, {"date": "2025-04-04", "close": 16.814, "volume": 1265125.0}, {"date": "2025-04-07", "close": 16.604, "volume": 1456115.0}, {"date": "2025-04-08", "close": 16.594, "volume": 543465.0}, {"date": "2025-04-09", "close": 16.8, "volume": 687430.0}, {"date": "2025-04-10", "close": 16.756, "volume": 466805.0}, {"date": "2025-04-11", "close": 16.786, "volume": 354240.0}, {"date": "2025-04-14", "close": 17.43, "volume": 751965.0}, {"date": "2025-04-15", "close": 17.754, "volume": 630090.0}, {"date": "2025-04-16", "close": 17.73, "volume": 717825.0}, {"date": "2025-04-17", "close": 17.476, "volume": 439210.0}, {"date": "2025-04-21", "close": 17.136, "volume": 465705.0}, {"date": "2025-04-22", "close": 17.024, "volume": 383980.0}, {"date": "2025-04-23", "close": 17.152, "volume": 629030.0}, {"date": "2025-04-24", "close": 17.338, "volume": 317925.0}, {"date": "2025-04-25", "close": 17.164, "volume": 317565.0}, {"date": "2025-04-28", "close": 17.348, "volume": 573950.0}, {"date": "2025-04-29", "close": 17.154, "volume": 196345.0}, {"date": "2025-04-30", "close": 17.2, "volume": 458625.0}, {"date": "2025-05-01", "close": 17.238, "volume": 274890.0}, {"date": "2025-05-02", "close": 17.366, "volume": 196340.0}, {"date": "2025-05-05", "close": 17.238, "volume": 256330.0}, {"date": "2025-05-06", "close": 17.784, "volume": 799155.0}, {"date": "2025-05-07", "close": 17.62, "volume": 523910.0}, {"date": "2025-05-08", "close": 17.782, "volume": 455540.0}, {"date": "2025-05-09", "close": 17.878, "volume": 257675.0}, {"date": "2025-05-12", "close": 17.24, "volume": 612125.0}, {"date": "2025-05-13", "close": 17.424, "volume": 360405.0}, {"date": "2025-05-14", "close": 17.392, "volume": 325715.0}, {"date": "2025-05-15", "close": 17.562, "volume": 349965.0}, {"date": "2025-05-16", "close": 17.538, "volume": 293045.0}, {"date": "2025-05-19", "close": 17.808, "volume": 443105.0}, {"date": "2025-05-20", "close": 18.594, "volume": 1984485.0}, {"date": "2025-05-21", "close": 18.878, "volume": 1810900.0}, {"date": "2025-05-22", "close": 18.416, "volume": 977690.0}, {"date": "2025-05-23", "close": 18.24, "volume": 1085670.0}, {"date": "2025-05-27", "close": 17.902, "volume": 1066365.0}, {"date": "2025-05-28", "close": 17.69, "volume": 2943445.0}, {"date": "2025-05-29", "close": 17.838, "volume": 1180820.0}, {"date": "2025-05-30", "close": 17.756, "volume": 1039370.0}, {"date": "2025-06-02", "close": 18.136, "volume": 1381640.0}, {"date": "2025-06-03", "close": 18.514, "volume": 1295095.0}, {"date": "2025-06-04", "close": 18.332, "volume": 919425.0}, {"date": "2025-06-05", "close": 18.466, "volume": 2484175.0}, {"date": "2025-06-06", "close": 19.132, "volume": 2192125.0}, {"date": "2025-06-09", "close": 19.72, "volume": 1802055.0}, {"date": "2025-06-10", "close": 19.416, "volume": 1368700.0}, {"date": "2025-06-11", "close": 19.532, "volume": 1611760.0}, {"date": "2025-06-12", "close": 19.398, "volume": 1339660.0}, {"date": "2025-06-13", "close": 18.882, "volume": 1171285.0}, {"date": "2025-06-16", "close": 18.872, "volume": 921355.0}, {"date": "2025-06-17", "close": 19.158, "volume": 888255.0}, {"date": "2025-06-18", "close": 19.096, "volume": 1214795.0}, {"date": "2025-06-20", "close": 19.18, "volume": 930250.0}, {"date": "2025-06-23", "close": 19.638, "volume": 1302100.0}, {"date": "2025-06-24", "close": 19.43, "volume": 1296150.0}, {"date": "2025-06-25", "close": 19.528, "volume": 903165.0}, {"date": "2025-06-26", "close": 20.782, "volume": 3223140.0}, {"date": "2025-06-27", "close": 20.706, "volume": 1834560.0}, {"date": "2025-06-30", "close": 20.122, "volume": 2013030.0}, {"date": "2025-07-01", "close": 20.232, "volume": 1637110.0}, {"date": "2025-07-02", "close": 21.21, "volume": 2836160.0}, {"date": "2025-07-03", "close": 20.808, "volume": 1672800.0}, {"date": "2025-07-07", "close": 20.292, "volume": 1455285.0}, {"date": "2025-07-08", "close": 20.24, "volume": 1014975.0}, {"date": "2025-07-09", "close": 20.25, "volume": 1276430.0}, {"date": "2025-07-10", "close": 20.98, "volume": 2151055.0}, {"date": "2025-07-11", "close": 22.21, "volume": 3204340.0}, {"date": "2025-07-14", "close": 21.822, "volume": 2278615.0}, {"date": "2025-07-15", "close": 21.826, "volume": 1051540.0}, {"date": "2025-07-16", "close": 22.576, "volume": 1319675.0}, {"date": "2025-07-17", "close": 23.448, "volume": 1808445.0}, {"date": "2025-07-18", "close": 22.844, "volume": 2971360.0}, {"date": "2025-07-21", "close": 23.062, "volume": 1214960.0}, {"date": "2025-07-22", "close": 23.39, "volume": 880765.0}, {"date": "2025-07-23", "close": 23.404, "volume": 1117745.0}, {"date": "2025-07-24", "close": 22.574, "volume": 1677675.0}, {"date": "2025-07-25", "close": 22.346, "volume": 1312620.0}, {"date": "2025-07-28", "close": 22.494, "volume": 1755530.0}, {"date": "2025-07-29", "close": 22.902, "volume": 925405.0}, {"date": "2025-07-30", "close": 21.684, "volume": 3444550.0}, {"date": "2025-07-31", "close": 21.732, "volume": 1668320.0}, {"date": "2025-08-01", "close": 22.022, "volume": 1564750.0}, {"date": "2025-08-04", "close": 21.782, "volume": 1260800.0}, {"date": "2025-08-05", "close": 21.478, "volume": 1058505.0}, {"date": "2025-08-06", "close": 20.882, "volume": 1661530.0}, {"date": "2025-08-07", "close": 21.132, "volume": 979305.0}, {"date": "2025-08-08", "close": 20.49, "volume": 2363405.0}, {"date": "2025-08-11", "close": 20.942, "volume": 907120.0}, {"date": "2025-08-12", "close": 20.566, "volume": 661135.0}, {"date": "2025-08-13", "close": 20.71, "volume": 571290.0}, {"date": "2025-08-14", "close": 20.938, "volume": 664540.0}, {"date": "2025-08-15", "close": 20.386, "volume": 1576070.0}, {"date": "2025-08-18", "close": 20.432, "volume": 750745.0}, {"date": "2025-08-19", "close": 20.226, "volume": 812530.0}, {"date": "2025-08-20", "close": 20.336, "volume": 659365.0}, {"date": "2025-08-21", "close": 20.26, "volume": 793130.0}, {"date": "2025-08-22", "close": 20.542, "volume": 929725.0}, {"date": "2025-08-25", "close": 20.044, "volume": 1052340.0}, {"date": "2025-08-26", "close": 20.116, "volume": 719305.0}, {"date": "2025-08-27", "close": 19.958, "volume": 798980.0}, {"date": "2025-08-28", "close": 20.168, "volume": 1073575.0}, {"date": "2025-08-29", "close": 20.234, "volume": 1003750.0}, {"date": "2025-09-02", "close": 20.82, "volume": 2752620.0}, {"date": "2025-09-03", "close": 20.928, "volume": 1946090.0}, {"date": "2025-09-04", "close": 20.51, "volume": 1331850.0}, {"date": "2025-09-05", "close": 20.338, "volume": 1423155.0}, {"date": "2025-09-08", "close": 20.796, "volume": 2728310.0}, {"date": "2025-09-09", "close": 20.778, "volume": 2083655.0}, {"date": "2025-09-10", "close": 21.512, "volume": 1734785.0}, {"date": "2025-09-11", "close": 21.742, "volume": 1429350.0}, {"date": "2025-09-12", "close": 22.132, "volume": 1787635.0}, {"date": "2025-09-15", "close": 21.872, "volume": 1640920.0}, {"date": "2025-09-16", "close": 21.46, "volume": 903060.0}, {"date": "2025-09-17", "close": 21.052, "volume": 1405985.0}, {"date": "2025-09-18", "close": 21.098, "volume": 1101340.0}, {"date": "2025-09-19", "close": 20.97, "volume": 1270580.0}, {"date": "2025-09-22", "close": 21.672, "volume": 1605255.0}, {"date": "2025-09-23", "close": 22.358, "volume": 2655515.0}, {"date": "2025-09-24", "close": 22.068, "volume": 1386245.0}, {"date": "2025-09-25", "close": 23.006, "volume": 4033275.0}, {"date": "2025-09-26", "close": 23.182, "volume": 2434365.0}, {"date": "2025-09-29", "close": 23.07, "volume": 2910055.0}, {"date": "2025-09-30", "close": 22.834, "volume": 1419540.0}, {"date": "2025-10-01", "close": 22.83, "volume": 1739140.0}, {"date": "2025-10-02", "close": 22.816, "volume": 2655110.0}, {"date": "2025-10-03", "close": 23.136, "volume": 3357565.0}, {"date": "2025-10-06", "close": 24.266, "volume": 5858580.0}, {"date": "2025-10-07", "close": 24.592, "volume": 4008290.0}, {"date": "2025-10-08", "close": 26.856, "volume": 6229930.0}, {"date": "2025-10-09", "close": 25.886, "volume": 7252180.0}, {"date": "2025-10-10", "close": 25.906, "volume": 3987965.0}, {"date": "2025-10-13", "close": 26.978, "volume": 3262600.0}, {"date": "2025-10-14", "close": 27.678, "volume": 3126995.0}, {"date": "2025-10-15", "close": 28.172, "volume": 3273390.0}, {"date": "2025-10-16", "close": 29.524, "volume": 5509610.0}, {"date": "2025-10-17", "close": 26.524, "volume": 7702245.0}, {"date": "2025-10-20", "close": 27.586, "volume": 3182975.0}, {"date": "2025-10-21", "close": 25.688, "volume": 4267060.0}, {"date": "2025-10-22", "close": 26.464, "volume": 4298040.0}, {"date": "2025-10-23", "close": 26.348, "volume": 1743410.0}, {"date": "2025-10-24", "close": 26.056, "volume": 1027280.0}, {"date": "2025-10-27", "close": 25.484, "volume": 2040965.0}, {"date": "2025-10-28", "close": 25.576, "volume": 2330760.0}, {"date": "2025-10-29", "close": 25.582, "volume": 1578215.0}, {"date": "2025-10-30", "close": 26.476, "volume": 1649430.0}, {"date": "2025-10-31", "close": 26.334, "volume": 1028630.0}, {"date": "2025-11-03", "close": 26.198, "volume": 1083225.0}, {"date": "2025-11-04", "close": 25.416, "volume": 1788470.0}, {"date": "2025-11-05", "close": 25.922, "volume": 1056415.0}, {"date": "2025-11-06", "close": 25.088, "volume": 1290260.0}, {"date": "2025-11-07", "close": 25.298, "volume": 1334980.0}, {"date": "2025-11-10", "close": 25.976, "volume": 1753175.0}, {"date": "2025-11-11", "close": 26.444, "volume": 1974845.0}, {"date": "2025-11-12", "close": 26.856, "volume": 1798115.0}, {"date": "2025-11-13", "close": 26.002, "volume": 1861235.0}, {"date": "2025-11-14", "close": 25.58, "volume": 1614945.0}, {"date": "2025-11-17", "close": 25.262, "volume": 1639845.0}, {"date": "2025-11-18", "close": 25.61, "volume": 1045450.0}, {"date": "2025-11-19", "close": 25.252, "volume": 1047885.0}, {"date": "2025-11-20", "close": 25.054, "volume": 1493225.0}, {"date": "2025-11-21", "close": 24.94, "volume": 1422945.0}, {"date": "2025-11-24", "close": 25.44, "volume": 1047355.0}, {"date": "2025-11-25", "close": 25.358, "volume": 654515.0}, {"date": "2025-11-26", "close": 25.91, "volume": 1417145.0}, {"date": "2025-11-28", "close": 26.486, "volume": 1742035.0}, {"date": "2025-12-01", "close": 26.0, "volume": 1899380.0}, {"date": "2025-12-02", "close": 26.786, "volume": 1933760.0}, {"date": "2025-12-03", "close": 26.936, "volume": 1139010.0}, {"date": "2025-12-04", "close": 26.456, "volume": 1448220.0}, {"date": "2025-12-05", "close": 26.6, "volume": 766860.0}, {"date": "2025-12-08", "close": 26.784, "volume": 1645445.0}, {"date": "2025-12-09", "close": 27.478, "volume": 3189830.0}, {"date": "2025-12-10", "close": 26.892, "volume": 2441685.0}, {"date": "2025-12-11", "close": 27.294, "volume": 2557645.0}, {"date": "2025-12-12", "close": 27.3, "volume": 2582765.0}, {"date": "2025-12-15", "close": 28.678, "volume": 3710520.0}, {"date": "2025-12-16", "close": 29.222, "volume": 2408645.0}, {"date": "2025-12-17", "close": 29.896, "volume": 3351955.0}, {"date": "2025-12-18", "close": 30.792, "volume": 3019680.0}, {"date": "2025-12-19", "close": 31.212, "volume": 2665935.0}, {"date": "2025-12-22", "close": 32.1, "volume": 3431755.0}, {"date": "2025-12-23", "close": 33.84, "volume": 6510635.0}, {"date": "2025-12-24", "close": 31.3, "volume": 8130130.0}, {"date": "2025-12-26", "close": 35.182, "volume": 5603805.0}, {"date": "2025-12-29", "close": 30.212, "volume": 8060580.0}, {"date": "2025-12-30", "close": 29.41, "volume": 5318275.0}, {"date": "2025-12-31", "close": 29.076, "volume": 3422675.0}, {"date": "2026-01-02", "close": 29.796, "volume": 1944590.0}, {"date": "2026-01-05", "close": 30.928, "volume": 2598610.0}, {"date": "2026-01-06", "close": 33.074, "volume": 3450970.0}, {"date": "2026-01-07", "close": 32.054, "volume": 3542105.0}, {"date": "2026-01-08", "close": 32.4, "volume": 2195725.0}, {"date": "2026-01-09", "close": 33.246, "volume": 2644710.0}, {"date": "2026-01-12", "close": 33.886, "volume": 2126680.0}, {"date": "2026-01-13", "close": 33.27, "volume": 2876375.0}, {"date": "2026-01-14", "close": 34.034, "volume": 2392130.0}, {"date": "2026-01-15", "close": 33.104, "volume": 2389005.0}, {"date": "2026-01-16", "close": 32.62, "volume": 4109135.0}, {"date": "2026-01-20", "close": 33.908, "volume": 2682945.0}, {"date": "2026-01-21", "close": 33.754, "volume": 2924715.0}, {"date": "2026-01-22", "close": 35.182, "volume": 3891695.0}, {"date": "2026-01-23", "close": 36.948, "volume": 5159795.0}, {"date": "2026-01-26", "close": 36.754, "volume": 8632310.0}, {"date": "2026-01-27", "close": 34.998, "volume": 6726675.0}, {"date": "2026-01-28", "close": 37.182, "volume": 3904220.0}, {"date": "2026-01-29", "close": 36.494, "volume": 6583955.0}, {"date": "2026-01-30", "close": 30.772, "volume": 11069775.0}, {"date": "2026-02-02", "close": 31.228, "volume": 4406400.0}, {"date": "2026-02-03", "close": 31.944, "volume": 3014540.0}, {"date": "2026-02-04", "close": 32.06, "volume": 2527605.0}, {"date": "2026-02-05", "close": 30.012, "volume": 4847830.0}, {"date": "2026-02-06", "close": 30.978, "volume": 2329240.0}, {"date": "2026-02-09", "close": 31.61, "volume": 1242945.0}, {"date": "2026-02-10", "close": 31.018, "volume": 1098535.0}, {"date": "2026-02-11", "close": 31.198, "volume": 1197465.0}, {"date": "2026-02-12", "close": 29.4, "volume": 2151775.0}, {"date": "2026-02-13", "close": 30.694, "volume": 2182070.0}, {"date": "2026-02-17", "close": 30.706, "volume": 1746470.0}, {"date": "2026-02-18", "close": 31.328, "volume": 1320775.0}, {"date": "2026-02-19", "close": 30.584, "volume": 893825.0}, {"date": "2026-02-20", "close": 31.92, "volume": 2102870.0}, {"date": "2026-02-23", "close": 31.908, "volume": 1210120.0}, {"date": "2026-02-24", "close": 32.54, "volume": 1647110.0}, {"date": "2026-02-25", "close": 32.498, "volume": 1967440.0}, {"date": "2026-02-26", "close": 32.486, "volume": 1303320.0}, {"date": "2026-02-27", "close": 32.478, "volume": 1105085.0}, {"date": "2026-03-02", "close": 32.192, "volume": 1302390.0}, {"date": "2026-03-03", "close": 29.988, "volume": 2498825.0}, {"date": "2026-03-04", "close": 30.328, "volume": 799405.0}, {"date": "2026-03-05", "close": 29.558, "volume": 1462585.0}, {"date": "2026-03-06", "close": 29.54, "volume": 1224115.0}, {"date": "2026-03-09", "close": 30.644, "volume": 1696985.0}, {"date": "2026-03-10", "close": 30.16, "volume": 962085.0}, {"date": "2026-03-11", "close": 29.848, "volume": 942715.0}, {"date": "2026-03-12", "close": 29.408, "volume": 798595.0}, {"date": "2026-03-13", "close": 28.152, "volume": 1785140.0}, {"date": "2026-03-16", "close": 29.228, "volume": 810370.0}, {"date": "2026-03-17", "close": 29.17, "volume": 472680.0}, {"date": "2026-03-18", "close": 27.068, "volume": 2919555.0}, {"date": "2026-03-19", "close": 26.318, "volume": 4573705.0}, {"date": "2026-03-20", "close": 25.592, "volume": 2727590.0}, {"date": "2026-03-23", "close": 25.888, "volume": 1794055.0}, {"date": "2026-03-24", "close": 25.634, "volume": 1416100.0}, {"date": "2026-03-25", "close": 25.848, "volume": 839955.0}, {"date": "2026-03-26", "close": 24.476, "volume": 1731985.0}, {"date": "2026-03-27", "close": 25.088, "volume": 1063175.0}, {"date": "2026-03-30", "close": 25.622, "volume": 745255.0}, {"date": "2026-03-31", "close": 26.942, "volume": 1295685.0}, {"date": "2026-04-01", "close": 26.93, "volume": 1520740.0}, {"date": "2026-04-02", "close": 27.462, "volume": 795405.0}, {"date": "2026-04-06", "close": 27.036, "volume": 339470.0}, {"date": "2026-04-07", "close": 26.618, "volume": 704895.0}, {"date": "2026-04-08", "close": 28.486, "volume": 3073190.0}, {"date": "2026-04-09", "close": 28.33, "volume": 864340.0}, {"date": "2026-04-10", "close": 27.786, "volume": 396095.0}, {"date": "2026-04-13", "close": 28.672, "volume": 563490.0}, {"date": "2026-04-14", "close": 28.894, "volume": 530200.0}, {"date": "2026-04-15", "close": 28.572, "volume": 868395.0}, {"date": "2026-04-16", "close": 28.27, "volume": 777200.0}, {"date": "2026-04-17", "close": 28.51, "volume": 1060835.0}, {"date": "2026-04-20", "close": 28.34, "volume": 1000675.0}, {"date": "2026-04-21", "close": 27.624, "volume": 1250630.0}, {"date": "2026-04-22", "close": 28.138, "volume": 475250.0}, {"date": "2026-04-23", "close": 26.562, "volume": 1624065.0}, {"date": "2026-04-24", "close": 27.288, "volume": 522940.0}, {"date": "2026-04-27", "close": 26.718, "volume": 726790.0}, {"date": "2026-04-28", "close": 26.514, "volume": 783435.0}, {"date": "2026-04-29", "close": 26.4, "volume": 671405.0}, {"date": "2026-04-30", "close": 27.708, "volume": 1466365.0}, {"date": "2026-05-01", "close": 27.66, "volume": 974500.0}, {"date": "2026-05-04", "close": 26.886, "volume": 781725.0}, {"date": "2026-05-05", "close": 27.054, "volume": 715030.0}, {"date": "2026-05-06", "close": 27.962, "volume": 982680.0}, {"date": "2026-05-07", "close": 26.996, "volume": 796610.0}, {"date": "2026-05-08", "close": 26.942, "volume": 718660.0}, {"date": "2026-05-11", "close": 27.484, "volume": 1126445.0}, {"date": "2026-05-12", "close": 27.208, "volume": 638500.0}, {"date": "2026-05-13", "close": 27.354, "volume": 1018485.0}, {"date": "2026-05-14", "close": 26.224, "volume": 1084005.0}, {"date": "2026-05-15", "close": 25.754, "volume": 1265800.0}, {"date": "2026-05-18", "close": 25.57, "volume": 924829.0}, {"date": "2026-05-19", "close": 24.55, "volume": 904910.0}, {"date": "2026-05-20", "close": 25.01, "volume": 666369.0}, {"date": "2026-05-21", "close": 25.22, "volume": 493145.0}, {"date": "2026-05-22", "close": 24.52, "volume": 529486.0}, {"date": "2026-05-26", "close": 25.14, "volume": 673421.0}, {"date": "2026-05-27", "close": 25.19, "volume": 434132.0}, {"date": "2026-05-28", "close": 24.87, "volume": 857604.0}, {"date": "2026-05-29", "close": 24.69, "volume": 1350562.0}, {"date": "2026-06-01", "close": 24.82, "volume": 659971.0}, {"date": "2026-06-02", "close": 24.95, "volume": 507938.0}, {"date": "2026-06-03", "close": 23.73, "volume": 1120473.0}, {"date": "2026-06-04", "close": 23.87, "volume": 503392.0}, {"date": "2026-06-05", "close": 22.35, "volume": 1462012.0}, {"date": "2026-06-08", "close": 22.05, "volume": 1272840.0}, {"date": "2026-06-09", "close": 22.3, "volume": 988054.0}, {"date": "2026-06-10", "close": 22.13, "volume": 1438753.0}, {"date": "2026-06-11", "close": 23.21, "volume": 1190596.0}, {"date": "2026-06-12", "close": 23.23, "volume": 1031002.0}, {"date": "2026-06-15", "close": 24.4, "volume": 983322.0}, {"date": "2026-06-16", "close": 24.58, "volume": 550261.0}, {"date": "2026-06-17", "close": 23.71, "volume": 909858.0}, {"date": "2026-06-18", "close": 23.23, "volume": 787461.0}, {"date": "2026-06-22", "close": 22.89, "volume": 464136.0}, {"date": "2026-06-23", "close": 22.34, "volume": 1385694.0}, {"date": "2026-06-24", "close": 21.12, "volume": 1346016.0}, {"date": "2026-06-25", "close": 21.52, "volume": 2564195.0}, {"date": "2026-06-26", "close": 22.04, "volume": 653752.0}, {"date": "2026-06-29", "close": 22.14, "volume": 873801.0}, {"date": "2026-06-30", "close": 22.08, "volume": 833269.0}, {"date": "2026-07-01", "close": 22.03, "volume": 833891.0}, {"date": "2026-07-02", "close": 22.91, "volume": 735235.0}, {"date": "2026-07-06", "close": 23.15, "volume": 763750.0}, {"date": "2026-07-07", "close": 23.01, "volume": 393235.0}, {"date": "2026-07-08", "close": 22.16, "volume": 956135.0}, {"date": "2026-07-09", "close": 22.7, "volume": 455559.0}, {"date": "2026-07-10", "close": 23.07, "volume": 509698.0}, {"date": "2026-07-13", "close": 22.73, "volume": 926244.0}, {"date": "2026-07-14", "close": 23.7, "volume": 806987.0}, {"date": "2026-07-15", "close": 23.87, "volume": 678971.0}, {"date": "2026-07-16", "close": 22.89, "volume": 643365.0}, {"date": "2026-07-17", "close": 22.7, "volume": 663181.0}, {"date": "2026-07-20", "close": 22.8, "volume": 510509.0}, {"date": "2026-07-21", "close": 23.28, "volume": 505628.0}, {"date": "2026-07-22", "close": 23.52, "volume": 531768.0}, {"date": "2026-07-23", "close": 22.78, "volume": 587092.0}, {"date": "2026-07-24", "close": 22.56, "volume": 406408.0}, {"date": "2026-07-27", "close": 23.42, "volume": 761733.0}, {"date": "2026-07-28", "close": 22.91, "volume": 273713.0}, {"date": "2026-07-29", "close": 22.88, "volume": 426267.0}, {"date": "2026-07-30", "close": 23.85, "volume": 873414.0}, {"date": "2026-07-31", "close": 23.23, "volume": 527145.0}, {"date": "2026-08-03", "close": 22.83, "volume": 565455.0}, {"date": "2026-08-04", "close": 24.5, "volume": 1685735.0}, {"date": "2026-08-05", "close": 24.82, "volume": 971667.0}, {"date": "2026-08-06", "close": 24.89, "volume": 760229.0}, {"date": "2026-08-07", "close": 25.05, "volume": 1264407.0}], "refreshing": true}